Tour v512
CRWV
COREWEAVE INC A
$90.83 -2.51%
8/19 09:50

Option Volume

Detail
Current (08/19 9:50am) 30,794
Calls: 18,079 (59%)
Puts: 12,715 (41%)
Prior (08/12) 198,075
Calls: 137,074 (69%)
Puts: 61,001 (31%)
Current vs Prior -84.45%
Calls: -86.81% (Calls)
Puts: -79.16% (Puts)
Prior 7-Day Total 2,467,798
Calls: 1,441,674 (58%)
Puts: 1,026,124 (42%)
Prior 7-Day Average 352,542
Calls: 205,953 (58%)
Puts: 146,589 (42%)
Current vs Prior 7-Day Avg -91.27%
Calls: -91.22%
Puts: -91.33%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/19 9:50am) $11.92M
Calls: $6.77M (57%)
Puts: $5.15M (43%)
Prior (08/12) $124.28M
Calls: $109.98M (88%)
Puts: $14.30M (12%)
Current vs Prior -90.41%
Calls: -93.84%
Puts: -64.01%
Prior 7-Day Total $1.34B
Calls: $847.68M (63%)
Puts: $490.82M (37%)
Prior 7-Day Average $191.21M
Calls: $121.10M (63%)
Puts: $70.12M (37%)
Current vs Prior 7-Day Avg -93.77%
Calls: -94.41%
Puts: -92.66%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/19 9:50am) 0.70
Prior (08/12) 0.45
Current vs Prior +58.04%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -5.58%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/19 9:50am) 2,269,885
Calls: 1,282,629 (57%)
Puts: 987,256 (43%)
Prior (08/12) 2,237,778
Calls: 1,290,731 (58%)
Puts: 947,047 (42%)
Current vs Prior +1.43%
Prior 7-Day Total 15,399,199
Calls: 8,919,009 (58%)
Puts: 6,480,190 (42%)
Prior 7-Day Average 2,199,885
Calls: 1,274,144 (58%)
Puts: 925,741 (42%)
Current vs Prior 7-Day Avg +3.18%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.59% | 11.04%6.59% | 19.44%
Prior 6.96% | 11.19%6.96% | 19.46%
Current vs Prior -5.18% | -1.36%-5.18% | -0.08%
Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%
Current vs 7-Day Avg -25.30% | -14.98%-41.70% | -13.21%
Prior 7-Day Eod 6.96% | 11.19%6.96% | 19.46%
Current vs 7-Day Eod -5.18% | -1.36%-5.18% | -0.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.24% | 7.47%
Calls: 11.01% | 7.69%
Puts: 7.47% | 7.25%
Prior 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Current vs Prior +71.75% | +20.10%
Prior 7-Day Avg 5.50% | 7.14%
Calls: 5.69% | 7.26%
Puts: 5.30% | 7.02%
Current vs 7-Day Avg +68.04% | +4.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 84% vs prior. P/C ratio rising 58% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 137 of results (avg 8.0%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 188.658.90$8.782.8%550.566.5K
$82.50Sep 1812.4513.00$12.734.3%420.711.5K
$87.50Sep 189.7010.15$9.934.5%--0.61756
$95.00Sep 186.406.70$6.554.6%630.471.7K
$85.00Sep 1811.0011.55$11.284.9%30.663.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1817.0517.65$17.353.5%310.702.8K
$100.00Sep 1813.4013.95$13.684.0%90.625.8K
$105.00Aug 2114.1514.80$14.484.5%420.944.4K
$97.50Sep 1811.7012.25$11.984.6%200.581.2K
$90.00Sep 187.307.65$7.484.7%1330.4410.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.72, cheapest $0.38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.360.40$0.3810.5%1.8K0.1138.2K
$99.00Aug 210.440.52$0.4816.7%2710.141.0K
$98.00Aug 210.560.66$0.6116.4%1140.17763
$97.50Aug 210.650.74$0.7012.9%2030.182.5K
$97.00Aug 210.730.83$0.7812.8%5120.201.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.520.62$0.5717.5%1820.15670
$85.00Aug 210.690.76$0.739.6%1950.195.8K
$86.00Aug 210.891.04$0.9715.5%1700.23675
$78.00Aug 280.640.75$0.7015.7%50.11105
$79.00Aug 280.780.94$0.8618.6%40.13214

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Aug 2117.3019.00$18.159.4%--0.99177
$73.50Aug 2116.8018.50$17.659.6%--0.9993
$74.00Aug 2116.2518.00$17.1310.2%--0.99119
$75.00Aug 2115.3517.00$16.1810.2%120.983.5K
$76.00Aug 2114.4516.00$15.2310.2%--0.9893
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 2115.0516.85$15.9511.3%--1.00647
$108.00Aug 2116.0517.70$16.889.8%--1.00310
$106.00Aug 2114.0515.85$14.9512.0%--0.94955
$105.00Aug 2114.1514.80$14.484.5%420.944.4K
$104.00Aug 2112.9013.85$13.387.1%30.93613

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 21.5K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 183.403.65$3.537.1%2.1K0.303.5K
$100.00Aug 210.360.40$0.3810.5%1.8K0.1138.2K
$95.00Aug 211.201.29$1.257.2%1.1K0.2919.7K
$97.00Aug 210.730.83$0.7812.8%5120.201.3K
$100.00Aug 281.651.80$1.738.7%4300.252.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.140.22$0.1844.4%1.3K0.0517.8K
$90.00Aug 212.232.40$2.327.3%9440.4414.4K
$88.00Aug 211.491.59$1.546.5%5270.33932
$90.00Aug 284.154.45$4.307.0%4550.451.8K
$91.00Aug 212.702.91$2.817.5%3340.504.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 24.9%, max 30.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Aug 21Sep 2599.0%75.7%30.7%1286
$85.00Aug 21Sep 2598.2%75.5%30.0%224.1K
$86.00Aug 21Sep 2598.3%76.1%29.2%26576
$88.00Aug 21Sep 2596.6%75.1%28.8%6392
$90.00Aug 21Oct 296.9%75.7%28.0%4286.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Aug 21Sep 2599.0%75.7%30.7%182971
$87.00Aug 21Sep 2597.3%74.9%29.9%150966
$86.00Aug 21Sep 2598.3%76.1%29.2%1701.0K
$88.00Aug 21Sep 2596.6%75.1%28.8%5381.2K
$90.00Aug 21Oct 296.9%75.7%28.0%94614.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 251 found (best R:R 0.72, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$90.00Oct 2$5.82$4.18$5.8274%0.72$85.82
$80.00$83.00Sep 25$1.43$1.57$1.4375%1.10$81.43
$90.00$95.00Oct 2$2.13$2.87$2.1358%1.35$92.13
$82.00$83.00Sep 11$0.22$0.78$0.2274%3.55$82.22
$81.00$82.00Aug 28$0.48$0.52$0.4882%1.08$81.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$106.00$105.00Aug 21$0.47$0.53$0.4794%1.13$105.53
$101.00$100.00Aug 21$0.50$0.50$0.5091%1.00$100.50
$103.00$102.00Aug 21$0.53$0.47$0.5393%0.89$102.47
$106.00$105.00Sep 11$0.37$0.63$0.3775%1.70$105.63
$101.00$100.00Sep 25$0.30$0.70$0.3062%2.33$100.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.67, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$99.00$100.00Sep 25$0.57$0.57$0.4357%1.33$99.57
$101.00$102.00Sep 4$0.32$0.32$0.6870%0.47$101.32
$105.00$106.00Sep 11$0.28$0.28$0.7273%0.39$105.28
$95.00$96.00Aug 21$0.27$0.27$0.7371%0.37$95.27
$98.00$99.00Oct 2$0.45$0.45$0.5554%0.82$98.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$2.00$2.00$3.0066%0.67$83.00
$80.00$75.00Oct 2$1.57$1.57$3.4373%0.46$78.43
$90.00$85.00Oct 2$2.27$2.27$2.7357%0.83$87.73
$80.00$79.00Sep 25$0.55$0.55$0.4574%1.22$79.45
$78.00$77.00Sep 25$0.47$0.47$0.5378%0.89$77.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.67, cheapest $4.88)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$5.2397.1%76.2%
$92.50Aug 21Sep 18$5.5596.7%79.5%
$88.00Aug 21Aug 28$1.9696.6%81.2%
$89.00Aug 21Aug 28$1.9896.5%81.3%
$90.00Aug 21Aug 28$2.0296.9%82.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$4.8897.1%76.2%
$92.50Aug 21Sep 18$5.2096.7%79.5%
$88.00Aug 21Aug 28$1.8496.6%81.2%
$89.00Aug 21Aug 28$1.9396.5%81.3%
$90.00Aug 21Aug 28$1.9896.9%82.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 6.06% of stock, avg 14.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$3.18$2.32$5.50$84.50$95.506.06%
$91.00Aug 21$2.72$2.81$5.53$85.47$96.536.09%
$89.00Aug 21$3.75$1.90$5.65$83.35$94.656.22%
$92.00Aug 21$2.26$3.40$5.66$86.34$97.666.23%
$92.50Aug 21$2.05$3.68$5.73$86.77$98.236.31%
$88.00Aug 21$4.32$1.54$5.86$82.14$93.866.45%
$93.00Aug 21$1.87$4.05$5.92$87.08$98.926.52%
$87.50Aug 21$4.70$1.37$6.07$81.43$93.576.68%
$94.00Aug 21$1.53$4.70$6.23$87.77$100.236.86%
$87.00Aug 21$5.18$1.22$6.40$80.60$93.407.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.88% of stock, avg 11.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$87.50Aug 21$1.25$1.37$2.62$84.88$97.62
$95.00$88.00Aug 21$1.25$1.54$2.79$85.21$97.79
$94.00$87.50Aug 21$1.53$1.37$2.90$84.60$96.90
$94.00$88.00Aug 21$1.53$1.54$3.07$84.93$97.07
$95.00$89.00Aug 21$1.25$1.90$3.15$85.85$98.15
$93.00$87.50Aug 21$1.87$1.37$3.24$84.26$96.24
$94.00$89.00Aug 21$1.53$1.90$3.43$85.57$97.43
$93.00$88.00Aug 21$1.87$1.54$3.41$84.59$96.41
$93.00$89.00Aug 21$1.87$1.90$3.77$85.23$96.77
$92.50$87.50Aug 21$2.05$1.37$3.42$84.08$95.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.63, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
86/87100/101Aug 28$0.62$0.3840%1.63$86.38$100.62
86/8797/98Aug 28$0.68$0.3232%2.13$86.32$97.68
82/83100/101Aug 28$0.48$0.5252%0.92$82.52$100.48
86/8798/99Aug 28$0.65$0.3535%1.86$86.35$98.65
78/79100/101Aug 28$0.38$0.6261%0.61$78.62$100.38
81/8295/96Aug 21$0.37$0.6362%0.59$81.63$95.37
85/8695/96Aug 21$0.51$0.4948%1.04$85.49$95.51
83/84100/101Aug 28$0.50$0.5049%1.00$83.50$100.50
76/77100/101Aug 28$0.34$0.6665%0.52$76.66$100.34
84/85100/101Aug 28$0.52$0.4846%1.08$84.48$100.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 17.52, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Sep 18$0.10$2.4010%24.00
$93.00$94.00$95.00Aug 21$0.06$0.9410%15.67
$90.00$92.50$95.00Sep 18$0.13$2.379%18.23
$95.00$97.50$100.00Sep 18$0.13$2.379%18.23
$92.00$93.00$94.00Aug 28$0.05$0.956%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Oct 2$0.27$4.7316%17.52
$77.50$80.00$82.50Sep 18$0.06$2.449%40.67
$90.00$92.50$95.00Sep 18$0.07$2.439%34.71
$95.00$97.50$100.00Sep 18$0.07$2.439%34.71
$85.00$90.00$95.00Oct 2$0.41$4.5916%11.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-4.88, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$4.88$5.12
$104.00$105.001:2Aug 21-$0.10$0.90
$106.00$107.001:2Aug 21-$0.10$0.90
$105.00$106.001:2Aug 21-$0.11$0.89
$102.00$103.001:2Aug 21-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$79.001:2Aug 21-$0.06$0.94
$79.00$78.001:2Aug 21-$0.06$0.94
$76.00$75.001:2Aug 21-$0.05$0.95
$82.00$81.001:2Aug 21-$0.12$0.88
$77.50$77.001:2Aug 21-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 6.61%, avg 4.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Oct 2$6.000.4211.2%6.61%17.80%18118
$100.00Oct 2$6.250.4310.1%6.88%16.98%19119
$104.00Oct 2$5.150.3814.5%5.67%20.17%--12
$102.00Oct 2$5.600.4012.3%6.17%18.46%--126
$98.00Oct 2$6.700.467.9%7.38%15.27%--49
$103.00Oct 2$5.250.3913.4%5.78%19.18%321
$96.00Oct 2$7.450.495.7%8.20%13.89%--13
$95.00Oct 2$7.850.514.6%8.64%13.23%50228
$97.00Oct 2$7.050.476.8%7.76%14.55%--20
$99.00Oct 2$6.350.449.0%6.99%15.99%--30

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 18,079
Total Puts 12,715
Put/Call Ratio 0.70
Net Difference 5,364

Prior's Put/Call Breakdown

Total Calls 137,074
Total Puts 61,001
Put/Call Ratio 0.45
Net Difference 76,073

Prior 7-Day Put/Call Summary

Total Calls 1,441,674
Total Puts 1,026,124
Average Put/Call Ratio 0.74
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