Tour v526
CRWV
COREWEAVE INC A
$89.76 -1.22%
$89.82 (+0.07%)🌙
as of 08/20 06:21 PM
(8/20 16:00) ◀
|
Thursday, August 20, 2026 (6:21pm)
January 2026
|
▶ (8/21 10:00)
◀ 8/20 18:21 ▶

Option Volume

Detail
ℹ
Current (08/20) 256,939
Calls: 105,180 (41%)
Puts: 151,759 (59%)
Prior (08/19) 262,021
Calls: 138,872 (53%)
Puts: 123,149 (47%)
Current vs Prior -1.94%
Calls: -24.26% (Calls)
Puts: +23.23% (Puts)
Prior 7-Day Total 2,608,487
Calls: 1,497,778 (57%)
Puts: 1,110,709 (43%)
Prior 7-Day Average 372,641
Calls: 213,968 (57%)
Puts: 158,672 (43%)
Current vs Prior 7-Day Avg -31.05%
Calls: -50.84%
Puts: -4.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $141.96M
Calls: $37.89M (27%)
Puts: $104.07M (73%)
Prior (08/19) $120.32M
Calls: $51.78M (43%)
Puts: $68.54M (57%)
Current vs Prior +17.98%
Calls: -26.83%
Puts: +51.83%
Prior 7-Day Total $1.36B
Calls: $848.88M (62%)
Puts: $515.40M (38%)
Prior 7-Day Average $194.90M
Calls: $121.27M (62%)
Puts: $73.63M (38%)
Current vs Prior 7-Day Avg -27.16%
Calls: -68.76%
Puts: +41.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 1.44
Prior (08/19) 0.89
Current vs Prior +62.71%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +87.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 1,851,683
Calls: 1,096,842 (59%)
Puts: 754,841 (41%)
Prior (08/19) 1,866,617
Calls: 1,096,458 (59%)
Puts: 770,159 (41%)
Current vs Prior -0.80%
Prior 7-Day Total 13,567,518
Calls: 8,094,990 (60%)
Puts: 5,472,528 (40%)
Prior 7-Day Average 1,938,216
Calls: 1,156,427 (60%)
Puts: 781,789 (40%)
Current vs Prior 7-Day Avg -4.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.06% | 9.70%4.06% | 18.39%
Prior 5.88% | 10.56%5.88% | 19.13%
Current vs Prior -30.99% | -8.15%-30.99% | -3.83%
Prior 7-Day Avg 7.70% | 12.11%9.76% | 21.46%
Current vs 7-Day Avg -47.35% | -19.85%-58.45% | -14.28%
Prior 7-Day Eod 5.88% | 10.56%5.88% | 19.13%
Current vs 7-Day Eod -30.99% | -8.15%-30.99% | -3.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.69% | 6.84%
Calls: 18.50% | 7.64%
Puts: 4.88% | 6.05%
Prior 7.31% | 5.29%
Calls: 9.25% | 3.92%
Puts: 5.37% | 6.67%
Current vs Prior +59.92% | +29.30%
Prior 7-Day Avg 6.01% | 6.83%
Calls: 6.53% | 6.55%
Puts: 5.49% | 7.11%
Current vs 7-Day Avg +94.42% | +0.15%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($104.07M). Bearish P/C ratio of 1.44 indicates protective positioning. P/C ratio rising 63% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 195 of results (avg 7.5%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2114.6515.05$14.852.7%290.993.5K
$95.00Sep 185.605.80$5.703.5%3390.441.8K
$72.00Aug 2817.7518.40$18.083.6%10.97--
$72.50Aug 2116.9517.60$17.273.8%91.00232
$80.00Aug 219.6510.05$9.854.1%2070.9810.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 287.107.35$7.233.5%1910.671.3K
$97.50Sep 1812.0012.50$12.254.1%330.601.4K
$104.00Sep 415.2015.90$15.554.5%30.8024
$80.00Sep 183.253.40$3.334.5%2610.268.6K
$90.00Sep 187.407.75$7.584.6%3.4K0.4611.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.55, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.200.23$0.2213.6%5.1K0.1117.6K
$94.00Aug 210.300.35$0.3215.6%2.2K0.161.2K
$93.00Aug 210.450.50$0.4810.4%1.8K0.22678
$92.50Aug 210.550.66$0.6118.0%1.4K0.261.4K
$92.00Aug 210.680.77$0.7312.3%3.0K0.301.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.120.14$0.1315.4%6.0K0.07808
$85.00Aug 210.200.24$0.2218.2%1.5K0.116.6K
$86.00Aug 210.320.36$0.3411.8%5380.16935
$87.00Aug 210.500.58$0.5414.8%8750.23828
$87.50Aug 210.630.69$0.669.1%1.2K0.272.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2116.9517.60$17.273.8%91.00232
$73.00Aug 2116.4017.35$16.885.6%21.00182
$73.50Aug 2115.9016.85$16.385.8%60.9993
$75.00Aug 2114.6515.05$14.852.7%290.993.5K
$76.00Aug 2113.5514.35$13.955.7%60.9996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 218.709.65$9.1810.3%541.001.2K
$100.00Aug 219.7010.65$10.189.3%3001.005.8K
$101.00Aug 2110.7011.65$11.188.5%481.00589
$103.00Aug 2112.7013.50$13.106.1%8541.00565
$104.00Aug 2113.7014.65$14.186.7%7611.00583

Most actively traded options today. High liquidity = easy entry/exit. 399 active (total vol 143.5K, top 11.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.020.04$0.0366.7%11.6K0.0242.3K
$90.00Aug 211.411.53$1.478.2%6.2K0.496.7K
$95.00Aug 210.200.23$0.2213.6%5.1K0.1117.6K
$100.00Aug 281.001.10$1.059.5%3.6K0.193.3K
$92.00Aug 210.680.77$0.7312.3%3.0K0.301.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.601.68$1.644.9%9.0K0.5112.2K
$105.00Aug 2114.7015.65$15.186.3%6.7K1.004.3K
$84.00Aug 210.120.14$0.1315.4%6.0K0.07808
$91.00Aug 212.092.31$2.2010.0%4.8K0.614.5K
$90.00Sep 187.407.75$7.584.6%3.4K0.4611.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 14.8%, max 19.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 21Sep 1188.6%73.9%19.9%61603
$87.00Aug 21Sep 2588.2%75.0%17.7%69534
$88.00Aug 21Oct 287.3%75.2%16.1%130494
$87.50Aug 21Sep 1887.4%75.4%16.0%1304.2K
$90.00Aug 21Oct 286.5%75.1%15.2%6.3K6.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 21Oct 288.6%75.1%18.0%542935
$87.00Aug 21Oct 288.2%75.0%17.6%878828
$88.00Aug 21Oct 287.3%75.2%16.1%1.7K1.9K
$87.50Aug 21Sep 1887.4%75.4%16.0%1.4K3.5K
$94.00Aug 21Sep 2588.5%76.6%15.5%1631.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 0.78, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$88.00Oct 2$4.50$3.50$4.5072%0.78$84.50
$101.00$105.00Oct 2$0.95$3.05$0.9539%3.21$101.95
$100.00$105.00Sep 18$1.10$3.90$1.1035%3.55$101.10
$95.00$97.00Oct 2$0.57$1.43$0.5748%2.51$95.57
$82.50$85.00Sep 18$1.37$1.13$1.3770%0.82$83.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$102.00$101.00Sep 4$0.65$0.35$0.6576%0.54$101.35
$83.00$82.00Sep 11$0.21$0.79$0.2130%3.76$82.79
$85.00$84.00Sep 4$0.25$0.75$0.2533%3.00$84.75
$90.00$89.00Sep 4$0.40$0.60$0.4047%1.50$89.60
$101.00$100.00Sep 11$0.65$0.35$0.6570%0.54$100.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 0.46, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$106.00Oct 2$0.50$0.50$0.5066%1.00$105.50
$91.00$92.00Sep 25$0.64$0.64$0.3646%1.78$91.64
$94.00$95.00Oct 2$0.55$0.55$0.4551%1.22$94.55
$94.00$95.00Sep 11$0.48$0.48$0.5255%0.92$94.48
$102.00$103.00Sep 11$0.30$0.30$0.7071%0.43$102.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.57$1.57$3.4372%0.46$78.43
$87.50$85.00Sep 18$1.20$1.20$1.3059%0.92$86.30
$84.00$83.00Sep 25$0.57$0.57$0.4366%1.33$83.43
$83.00$82.00Oct 2$0.52$0.52$0.4867%1.08$82.48
$77.50$75.00Sep 18$0.63$0.63$1.8779%0.34$76.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.50, cheapest $2.37)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 21Aug 28$2.4887.3%77.2%
$89.00Aug 21Aug 28$2.5885.8%76.4%
$90.00Aug 21Aug 28$2.5886.5%78.1%
$91.00Aug 21Aug 28$2.5585.5%77.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 21Aug 28$2.3787.3%77.2%
$89.00Aug 21Aug 28$2.4485.8%76.4%
$90.00Aug 21Aug 28$2.4986.5%78.1%
$91.00Aug 21Aug 28$2.4885.5%77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 3.46% of stock, avg 13.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$1.47$1.64$3.11$86.89$93.113.46%
$89.00Aug 21$2.00$1.16$3.16$85.84$92.163.52%
$91.00Aug 21$1.03$2.20$3.23$87.77$94.233.60%
$88.00Aug 21$2.60$0.81$3.41$84.59$91.413.80%
$92.00Aug 21$0.73$2.91$3.64$88.36$95.644.06%
$87.50Aug 21$3.11$0.66$3.77$83.73$91.274.20%
$92.50Aug 21$0.61$3.30$3.91$88.59$96.414.36%
$87.00Aug 21$3.48$0.54$4.02$82.98$91.024.48%
$93.00Aug 21$0.48$3.65$4.13$88.87$97.134.60%
$86.00Aug 21$4.22$0.34$4.56$81.44$90.565.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.91% of stock, avg 11.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$86.00Aug 21$0.48$0.34$0.82$85.18$93.82
$93.00$87.00Aug 21$0.48$0.54$1.02$85.98$94.02
$92.50$86.00Aug 21$0.61$0.34$0.95$85.05$93.45
$92.50$87.00Aug 21$0.61$0.54$1.15$85.85$93.65
$93.00$87.50Aug 21$0.48$0.66$1.14$86.36$94.14
$92.00$86.00Aug 21$0.73$0.34$1.07$84.93$93.07
$92.50$87.50Aug 21$0.61$0.66$1.27$86.23$93.77
$92.00$87.00Aug 21$0.73$0.54$1.27$85.73$93.27
$93.00$88.00Aug 21$0.48$0.81$1.29$86.71$94.29
$92.00$87.50Aug 21$0.73$0.66$1.39$86.11$93.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 7.33, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/81105/106Oct 2$0.88$0.1237%7.33$80.12$105.88
81/82105/106Oct 2$0.80$0.2035%4.00$81.20$105.80
83/84105/106Oct 2$0.83$0.1732%4.88$83.17$105.83
82/8398/99Sep 4$0.70$0.3039%2.33$82.30$98.70
81/8298/99Sep 4$0.65$0.3542%1.86$81.35$98.65
75/7698/99Sep 4$0.52$0.4854%1.08$75.48$98.52
82/8399/100Sep 4$0.62$0.3842%1.63$82.38$99.62
77/7898/99Sep 4$0.53$0.4750%1.13$77.47$98.53
80/8198/99Sep 4$0.59$0.4144%1.44$80.41$98.59
73/7498/99Sep 4$0.45$0.5557%0.82$73.55$98.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Aug 21$0.07$0.9320%13.29
$95.00$97.50$100.00Sep 18$0.09$2.419%26.78
$89.00$90.00$91.00Aug 21$0.09$0.9120%10.11
$87.50$90.00$92.50Sep 18$0.13$2.3710%18.23
$93.00$94.00$95.00Aug 21$0.06$0.9411%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$90.00$91.00Aug 21$0.08$0.9220%11.50
$75.00$77.50$80.00Sep 18$0.09$2.418%26.78
$80.00$82.50$85.00Sep 18$0.12$2.3810%19.83
$96.00$98.00$100.00Sep 25$0.06$1.947%32.33
$77.50$80.00$82.50Sep 18$0.13$2.379%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.14, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$94.001:2Aug 21-$0.16$0.84
$96.00$97.001:2Aug 21-$0.05$0.95
$95.00$96.001:2Aug 21-$0.08$0.92
$94.00$95.001:2Aug 21-$0.12$0.88
$97.00$97.501:2Aug 21-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$86.001:2Aug 21-$0.14$0.86
$86.00$85.001:2Aug 21-$0.10$0.90
$75.00$74.001:2Aug 21-$0.08$0.92
$75.00$74.001:2Aug 28-$0.13$0.87
$73.00$72.001:2Aug 28-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 7.19%, avg 3.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Oct 2$6.450.458.1%7.19%15.25%2--
$94.00Oct 2$7.600.494.7%8.47%13.19%12--
$95.00Oct 2$7.200.475.8%8.02%13.86%125265
$100.00Oct 2$5.550.4011.4%6.18%17.59%28139
$101.00Oct 2$5.250.3912.5%5.85%18.37%5131
$105.00Oct 2$4.400.3417.0%4.90%21.88%6202
$92.00Oct 2$8.250.532.5%9.19%11.69%3--
$90.00Oct 2$9.250.560.3%10.31%10.57%4481
$93.00Oct 2$7.700.513.6%8.58%12.19%14--
$91.00Oct 2$8.600.541.4%9.58%10.96%7--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 105,180
Total Puts 151,759
Put/Call Ratio 1.44
Net Difference -46,579

Prior's Put/Call Breakdown

Total Calls 138,872
Total Puts 123,149
Put/Call Ratio 0.89
Net Difference 15,723

Prior 7-Day Put/Call Summary

Total Calls 1,497,778
Total Puts 1,110,709
Average Put/Call Ratio 0.77
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All