Tour v526
CRWV
COREWEAVE INC A
$87.85 -2.13%
$87.63 (-0.25%)🌙
as of 08/21 06:22 PM
(8/21 16:00) ◀
|
Friday, August 21, 2026 (6:22pm)
January 2026
|
▶ (8/24 10:00)
◀ 8/21 18:22 ▶

Option Volume

Detail
ℹ
Current (08/21) 183,075
Calls: 109,076 (60%)
Puts: 73,999 (40%)
Prior (08/20) 256,939
Calls: 105,180 (41%)
Puts: 151,759 (59%)
Current vs Prior -28.75%
Calls: +3.70% (Calls)
Puts: -51.24% (Puts)
Prior 7-Day Total 1,932,955
Calls: 1,073,241 (56%)
Puts: 859,714 (44%)
Prior 7-Day Average 276,136
Calls: 153,320 (56%)
Puts: 122,816 (44%)
Current vs Prior 7-Day Avg -33.70%
Calls: -28.86%
Puts: -39.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $81.28M
Calls: $45.28M (56%)
Puts: $36.00M (44%)
Prior (08/20) $141.96M
Calls: $37.89M (27%)
Puts: $104.07M (73%)
Current vs Prior -42.74%
Calls: +19.52%
Puts: -65.41%
Prior 7-Day Total $939.50M
Calls: $470.86M (50%)
Puts: $468.64M (50%)
Prior 7-Day Average $134.21M
Calls: $67.27M (50%)
Puts: $66.95M (50%)
Current vs Prior 7-Day Avg -39.44%
Calls: -32.68%
Puts: -46.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.68
Prior (08/20) 1.44
Current vs Prior -52.98%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -20.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 1,852,778
Calls: 1,083,041 (58%)
Puts: 769,737 (42%)
Prior (08/20) 1,851,683
Calls: 1,096,842 (59%)
Puts: 754,841 (41%)
Current vs Prior +0.06%
Prior 7-Day Total 13,551,604
Calls: 8,031,230 (59%)
Puts: 5,520,374 (41%)
Prior 7-Day Average 1,935,943
Calls: 1,147,318 (59%)
Puts: 788,624 (41%)
Current vs Prior 7-Day Avg -4.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 0.75% | 8.88%0.75% | 18.16%
Prior 4.06% | 9.70%4.06% | 18.39%
Current vs Prior +118.94% | +27.98%-81.47% | -1.29%
Prior 7-Day Avg 6.23% | 10.79%7.11% | 20.16%
Current vs 7-Day Avg +42.48% | +15.06%-89.44% | -9.95%
Prior 7-Day Eod 1.49% | 8.94%4.06% | 18.39%
Current vs 7-Day Eod +494.41% | +38.92%-81.47% | -1.29%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.16% | 6.44%
Calls: 18.18% | 6.11%
Puts: 10.13% | 6.76%
Prior 11.69% | 6.84%
Calls: 18.50% | 7.64%
Puts: 4.88% | 6.05%
Current vs Prior +21.13% | -5.85%
Prior 7-Day Avg 7.81% | 7.11%
Calls: 8.41% | 7.33%
Puts: 5.74% | 7.56%
Current vs 7-Day Avg +81.21% | -9.37%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. P/C ratio dropping 53% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 276 of results (avg 6.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 281.481.49$1.490.7%7510.28579
$90.00Sep 186.406.60$6.503.1%5940.506.8K
$80.00Sep 1811.6012.05$11.833.8%4.1K0.7112.0K
$91.00Aug 282.312.41$2.364.2%3550.391.2K
$95.00Sep 184.604.80$4.704.3%4070.401.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Sep 186.857.00$6.932.2%570.451.3K
$88.00Aug 283.603.70$3.652.7%1.6K0.481.3K
$100.00Sep 1814.9015.35$15.133.0%1260.695.5K
$94.00Aug 216.056.25$6.153.3%4670.991.7K
$97.50Sep 1813.0013.45$13.233.4%50.651.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.59, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 280.250.27$0.267.7%9680.062.2K
$103.00Aug 280.320.36$0.3411.8%1370.08398
$102.00Aug 280.380.44$0.4114.6%2800.10706
$101.00Aug 280.450.51$0.4812.5%5090.11369
$100.00Aug 280.550.58$0.565.4%4.7K0.135.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 280.130.15$0.1414.3%980.03167
$73.00Aug 280.160.19$0.1816.7%2720.04118
$75.00Aug 280.260.30$0.2814.3%1.5K0.071.1K
$77.00Aug 280.400.46$0.4314.0%4000.10280
$78.00Aug 280.510.57$0.5411.1%4630.12148

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 2115.4016.35$15.886.0%181.00280
$72.50Aug 2114.9015.85$15.386.2%41.00233
$73.00Aug 2114.4015.35$14.886.4%21.00183
$73.50Aug 2113.9014.85$14.386.6%221.0095
$74.00Aug 2113.4014.35$13.886.8%71.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 2115.6516.60$16.135.9%191.007
$105.00Aug 2116.6517.60$17.135.5%1071.001.6K
$99.00Aug 2110.7511.25$11.004.5%1141.001.2K
$100.00Aug 2111.7512.50$12.136.2%3431.004.8K
$101.00Aug 2112.6513.65$13.157.6%51.0023

Most actively traded options today. High liquidity = easy entry/exit. 392 active (total vol 130.8K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.000.01$0.01100.0%9.2K0.015.8K
$100.00Sep 183.253.40$3.334.5%5.5K0.3110.6K
$100.00Aug 280.550.58$0.565.4%4.7K0.135.0K
$80.00Sep 1811.6012.05$11.833.8%4.1K0.7112.0K
$95.00Aug 210.000.01$0.01100.0%3.9K0.0117.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.942.34$2.1418.7%3.5K0.988.6K
$85.00Aug 210.000.01$0.01100.0%3.4K0.016.6K
$80.00Aug 280.850.88$0.873.4%2.7K0.171.6K
$88.00Aug 210.250.33$0.2927.6%2.5K0.641.7K
$85.00Aug 282.222.34$2.285.3%2.3K0.351.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 0.2%, max 0.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.50Aug 21Sep 1874.2%74.1%0.2%1474.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.50Aug 21Sep 1874.2%74.1%0.2%1.3K3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 0.59, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$80.00Sep 25$2.52$1.48$2.5278%0.59$78.52
$85.00$87.00Sep 25$0.75$1.25$0.7561%1.67$85.75
$80.00$83.00Oct 2$1.63$1.37$1.6370%0.84$81.63
$88.00$89.00Oct 2$0.22$0.78$0.2256%3.55$88.22
$100.00$105.00Sep 18$0.96$4.04$0.9631%4.21$100.96
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$92.50Aug 21$0.33$0.17$0.3399%0.52$92.67
$90.00$89.00Oct 2$0.35$0.65$0.3548%1.86$89.65
$87.00$86.00Sep 25$0.32$0.68$0.3244%2.13$86.68
$89.00$88.00Sep 25$0.36$0.64$0.3647%1.78$88.64
$89.00$88.00Sep 11$0.38$0.62$0.3849%1.63$88.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.54, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$94.00Sep 11$0.52$0.52$0.4858%1.08$93.52
$91.00$92.00Sep 4$0.48$0.48$0.5256%0.92$91.48
$88.00$89.00Aug 21$0.11$0.11$0.8964%0.12$88.11
$94.00$95.00Oct 2$0.48$0.48$0.5254%0.92$94.48
$90.00$91.00Aug 28$0.41$0.41$0.5957%0.69$90.41
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.75$1.75$3.2569%0.54$78.25
$76.00$75.00Aug 21$0.33$0.33$0.6792%0.49$75.67
$82.50$82.00Aug 21$0.30$0.30$0.2088%1.50$82.20
$87.50$85.00Sep 18$1.28$1.28$1.2255%1.05$86.22
$85.00$83.00Oct 2$0.95$0.95$1.0561%0.90$84.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.42, cheapest $3.36)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 21Aug 28$3.4871.7%75.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 21Aug 28$3.3671.7%75.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 0.47% of stock, avg 12.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 21$0.12$0.29$0.41$87.59$88.410.47%
$87.50Aug 21$0.37$0.08$0.45$87.05$87.950.51%
$87.00Aug 21$0.91$0.01$0.92$86.08$87.921.05%
$89.00Aug 21$0.01$1.27$1.28$87.72$90.281.46%
$86.00Aug 21$1.92$0.01$1.93$84.07$87.932.20%
$90.00Aug 21$0.01$2.14$2.15$87.85$92.152.45%
$85.00Aug 21$2.89$0.01$2.90$82.10$87.903.30%
$91.00Aug 21$0.01$3.24$3.25$87.75$94.253.70%
$84.00Aug 21$4.03$0.01$4.04$79.96$88.044.60%
$92.00Aug 21$0.01$4.25$4.26$87.74$96.264.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.23% of stock, avg 11.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$87.50Aug 21$0.12$0.08$0.20$87.30$88.20
$88.00$82.50Aug 21$0.12$0.31$0.43$82.07$88.43
$88.00$76.00Aug 21$0.12$0.34$0.46$75.54$88.46
$93.00$84.00Aug 28$1.74$1.90$3.64$80.36$96.64
$92.00$84.00Aug 28$2.03$1.90$3.93$80.07$95.93
$93.00$85.00Aug 28$1.74$2.28$4.02$80.98$97.02
$92.00$85.00Aug 28$2.03$2.28$4.31$80.69$96.31
$91.00$84.00Aug 28$2.36$1.90$4.26$79.74$95.26
$91.00$85.00Aug 28$2.36$2.28$4.64$80.36$95.64
$93.00$86.00Aug 28$1.74$2.69$4.43$81.57$97.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 1.86, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8197/98Sep 11$0.65$0.3538%1.86$80.35$97.65
75/7697/98Sep 11$0.51$0.4949%1.04$75.49$97.51
78/7997/98Sep 11$0.57$0.4343%1.33$78.43$97.57
73/7497/98Sep 11$0.47$0.5353%0.89$73.53$97.47
76/7797/98Sep 4$0.44$0.5655%0.79$76.56$97.44
81/8297/98Sep 4$0.56$0.4442%1.27$81.44$97.56
80/8196/97Sep 11$0.62$0.3836%1.63$80.38$96.62
80/8197/98Sep 4$0.53$0.4745%1.13$80.47$97.53
76/7797/98Sep 11$0.51$0.4947%1.04$76.49$97.51
77/7897/98Sep 11$0.53$0.4745%1.13$77.47$97.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Aug 21$0.11$0.8934%8.09
$95.00$97.50$100.00Sep 18$0.09$2.419%26.78
$78.00$80.00$82.00Sep 4$0.09$1.9110%21.22
$85.00$87.50$90.00Sep 18$0.13$2.3711%18.23
$82.00$83.00$84.00Sep 4$0.05$0.956%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$87.50$88.00Aug 21$0.14$0.3661%2.57
$85.00$87.50$90.00Sep 18$0.09$2.4111%26.78
$75.00$77.50$80.00Sep 18$0.11$2.3910%21.73
$77.50$80.00$82.50Sep 18$0.14$2.3610%16.86
$80.00$82.50$85.00Sep 18$0.15$2.3511%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.40, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$86.001:2Aug 21-$0.95$0.05
$100.00$105.001:2Sep 18-$1.41$3.59
$104.00$105.001:2Aug 28-$0.22$0.78
$102.00$103.001:2Aug 28-$0.27$0.73
$103.00$104.001:2Aug 28-$0.26$0.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$89.001:2Aug 21-$0.40$0.60
$79.00$78.001:2Aug 21$0.00$1.00
$72.00$71.001:2Aug 28-$0.08$0.92
$73.00$72.001:2Aug 28-$0.10$0.90
$74.00$73.001:2Aug 28-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 7.57%, avg 4.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Oct 2$6.650.467.0%7.57%14.57%53
$93.00Oct 2$7.000.485.9%7.97%13.83%58
$96.00Oct 2$5.950.439.3%6.77%16.05%150
$95.00Oct 2$6.300.448.1%7.17%15.31%9271
$92.00Oct 2$7.350.494.7%8.37%13.09%6--
$99.00Oct 2$5.100.3812.7%5.81%18.50%3--
$91.00Oct 2$7.700.513.6%8.76%12.35%64
$90.00Oct 2$8.100.532.5%9.22%11.67%2195
$100.00Oct 2$4.850.3613.8%5.52%19.35%71160
$101.00Oct 2$4.550.3515.0%5.18%20.15%8--

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 109,076
Total Puts 73,999
Put/Call Ratio 0.68
Net Difference 35,077

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,073,241
Total Puts 859,714
Average Put/Call Ratio 0.85
Ratio Trend Falling

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