Tour v512
CRWV
COREWEAVE INC A
$89.61 -3.82%
8/19 09:55

Option Volume

Detail
Current (08/19 9:55am) 38,320
Calls: 21,975 (57%)
Puts: 16,345 (43%)
Prior (08/12) 221,710
Calls: 153,136 (69%)
Puts: 68,574 (31%)
Current vs Prior -82.72%
Calls: -85.65% (Calls)
Puts: -76.16% (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 -89.13%
Calls: -89.33%
Puts: -88.85%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/19 9:55am) $15.10M
Calls: $7.81M (52%)
Puts: $7.29M (48%)
Prior (08/12) $132.99M
Calls: $115.73M (87%)
Puts: $17.26M (13%)
Current vs Prior -88.65%
Calls: -93.25%
Puts: -57.79%
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 -92.10%
Calls: -93.55%
Puts: -89.61%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/19 9:55am) 0.74
Prior (08/12) 0.45
Current vs Prior +66.10%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -0.15%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/19 9:55am) 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 6.74% | 11.19%6.74% | 19.27%
Prior 6.96% | 11.19%6.96% | 19.46%
Current vs Prior -3.09% | -0.01%-3.09% | -0.96%
Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%
Current vs 7-Day Avg -23.65% | -13.83%-40.42% | -13.98%
Prior 7-Day Eod 6.96% | 11.19%6.96% | 19.46%
Current vs 7-Day Eod -3.09% | -0.01%-3.09% | -0.96%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.15% | 6.42%
Calls: 11.86% | 8.77%
Puts: 4.45% | 4.08%
Prior 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Current vs Prior +51.49% | +3.22%
Prior 7-Day Avg 5.50% | 7.14%
Calls: 5.69% | 7.26%
Puts: 5.30% | 7.02%
Current vs 7-Day Avg +48.22% | -10.08%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 83% vs prior. P/C ratio rising 66% - 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
09:55BULLISHBULLISHBULLISH
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 199 of results (avg 7.3%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 186.006.15$6.082.5%3160.451.7K
$90.00Sep 46.006.20$6.103.3%330.53397
$75.00Sep 415.5516.25$15.904.4%100.8799
$93.00Aug 211.421.49$1.464.8%1990.33239
$90.00Sep 116.807.15$6.985.0%270.54241
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Sep 45.705.85$5.782.6%10.45274
$102.00Aug 2112.3512.75$12.553.2%100.93889
$105.00Sep 1817.8018.50$18.153.9%320.712.8K
$97.50Sep 1812.4012.90$12.654.0%200.601.2K
$80.00Sep 183.603.75$3.684.1%1310.278.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.67, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 210.070.08$0.0812.5%290.031.5K
$100.00Aug 210.280.32$0.3013.3%1.9K0.0938.2K
$97.50Aug 210.500.57$0.5313.2%3260.152.5K
$97.00Aug 210.550.65$0.6016.7%5260.171.3K
$96.00Aug 210.700.78$0.7410.8%2150.202.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 210.530.64$0.5918.6%490.151.3K
$84.00Aug 210.720.81$0.7711.7%2260.19670
$85.00Aug 210.940.99$0.975.2%3050.245.8K
$74.00Aug 280.360.43$0.4017.5%10.07158
$75.00Aug 280.430.50$0.4714.9%1470.08657

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
$72.50Aug 2116.6018.25$17.439.5%--0.99232
$73.00Aug 2116.2517.75$17.008.8%--0.99177
$73.50Aug 2115.8517.25$16.558.5%--0.9993
$74.00Aug 2115.0516.75$15.9010.7%--0.99119
$72.00Aug 2117.1518.75$17.958.9%--0.99269
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2114.6515.90$15.288.2%431.004.4K
$106.00Aug 2115.5516.80$16.187.7%501.00955
$107.00Aug 2116.3018.10$17.2010.5%--1.00647
$104.00Aug 2113.3515.00$14.1811.6%30.94613
$103.00Aug 2112.5014.00$13.2511.3%70.93584

Most actively traded options today. High liquidity = easy entry/exit. 294 active (total vol 26.0K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 183.153.50$3.3310.5%2.1K0.293.5K
$100.00Aug 210.280.32$0.3013.3%1.9K0.0938.2K
$95.00Aug 210.920.97$0.955.3%1.4K0.2419.7K
$90.00Aug 212.492.67$2.587.0%6870.496.6K
$100.00Aug 281.401.54$1.479.5%6780.232.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.210.26$0.2420.8%1.4K0.0717.8K
$90.00Aug 212.852.98$2.924.5%1.3K0.5114.4K
$88.00Aug 211.922.03$1.985.6%8920.39932
$90.00Aug 284.805.00$4.904.1%7310.491.8K
$75.00Sep 182.152.31$2.237.2%5550.188.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 24.7%, max 30.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 21Sep 2599.4%76.0%30.7%4300
$84.00Aug 21Sep 2599.2%76.2%30.0%4286
$87.00Aug 21Sep 1198.3%76.0%29.3%11581
$85.00Aug 21Sep 2599.0%76.8%29.0%294.1K
$88.00Aug 21Sep 2598.7%77.0%28.3%10392
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 21Sep 2599.4%76.0%30.7%501.6K
$84.00Aug 21Sep 2599.2%76.2%30.0%226971
$88.00Aug 21Sep 2598.7%77.0%28.3%9031.2K
$87.00Aug 21Sep 2598.3%76.8%28.1%203966
$87.50Aug 21Sep 1897.8%76.4%27.9%2603.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 0.88, avg 2.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$90.00Oct 2$5.32$4.68$5.3273%0.88$85.32
$80.00$83.00Sep 25$1.40$1.60$1.4073%1.14$81.40
$90.00$95.00Oct 2$1.98$3.02$1.9857%1.53$91.98
$76.00$77.00Aug 28$0.30$0.70$0.3090%2.33$76.30
$85.00$86.00Sep 25$0.13$0.87$0.1364%6.69$85.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$98.00$97.00Sep 25$0.17$0.83$0.1758%4.88$97.83
$101.00$100.00Aug 21$0.60$0.40$0.6092%0.67$100.40
$96.00$95.00Sep 25$0.25$0.75$0.2555%3.00$95.75
$106.00$105.00Sep 4$0.60$0.40$0.6080%0.67$105.40
$101.00$100.00Sep 25$0.47$0.53$0.4762%1.13$100.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.79, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$102.00$103.00Sep 25$0.65$0.65$0.3563%1.86$102.65
$99.00$100.00Sep 25$0.65$0.65$0.3559%1.86$99.65
$105.00$106.00Oct 2$0.58$0.58$0.4264%1.38$105.58
$94.00$95.00Sep 25$0.70$0.70$0.3051%2.33$94.70
$92.00$93.00Sep 25$0.72$0.72$0.2848%2.57$92.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$2.20$2.20$2.8064%0.79$82.80
$80.00$75.00Oct 2$1.58$1.58$3.4272%0.46$78.42
$78.00$77.00Sep 25$0.46$0.46$0.5476%0.85$77.54
$80.00$77.50Sep 18$0.81$0.81$1.6974%0.48$79.19
$87.50$85.00Sep 18$1.15$1.15$1.3559%0.85$86.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.66, cheapest $4.92)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$5.3097.8%76.4%
$92.50Aug 21Sep 18$5.3897.9%79.4%
$88.00Aug 21Aug 28$2.0098.7%81.4%
$87.00Aug 21Aug 28$1.9398.3%82.0%
$89.00Aug 21Aug 28$2.0197.8%82.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$4.9297.8%76.4%
$92.50Aug 21Sep 18$5.0297.9%79.4%
$88.00Aug 21Aug 28$1.8798.7%81.4%
$87.00Aug 21Aug 28$1.8498.3%82.0%
$89.00Aug 21Aug 28$1.9797.8%82.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 6.14% of stock, avg 14.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$2.58$2.92$5.50$84.50$95.506.14%
$89.00Aug 21$3.12$2.41$5.53$83.47$94.536.17%
$91.00Aug 21$2.12$3.48$5.60$85.40$96.606.25%
$88.00Aug 21$3.65$1.98$5.63$82.37$93.636.28%
$87.50Aug 21$3.95$1.78$5.73$81.77$93.236.39%
$92.00Aug 21$1.77$4.10$5.87$86.13$97.876.55%
$87.00Aug 21$4.30$1.59$5.89$81.11$92.896.57%
$92.50Aug 21$1.60$4.43$6.03$86.47$98.536.73%
$86.00Aug 21$4.95$1.27$6.22$79.78$92.226.94%
$93.00Aug 21$1.46$4.78$6.24$86.76$99.246.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.05% of stock, avg 11.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$86.00Aug 21$1.46$1.27$2.73$83.27$95.73
$93.00$87.00Aug 21$1.46$1.59$3.05$83.95$96.05
$92.50$86.00Aug 21$1.60$1.27$2.87$83.13$95.37
$92.50$87.00Aug 21$1.60$1.59$3.19$83.81$95.69
$92.00$86.00Aug 21$1.77$1.27$3.04$82.96$95.04
$93.00$87.50Aug 21$1.46$1.78$3.24$84.26$96.24
$92.50$87.50Aug 21$1.60$1.78$3.38$84.12$95.88
$92.00$87.00Aug 21$1.77$1.59$3.36$83.64$95.36
$92.00$87.50Aug 21$1.77$1.78$3.55$83.95$95.55
$93.00$88.00Aug 21$1.46$1.98$3.44$84.56$96.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.50, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8099/100Sep 4$0.60$0.4045%1.50$79.40$99.60
77/7899/100Sep 4$0.54$0.4649%1.17$77.46$99.54
81/8299/100Sep 4$0.62$0.3841%1.63$81.38$99.62
78/7999/100Sep 4$0.55$0.4547%1.22$78.45$99.55
75/7699/100Sep 4$0.49$0.5153%0.96$75.51$99.49
80/8199/100Sep 4$0.59$0.4143%1.44$80.41$99.59
74/7599/100Sep 4$0.47$0.5355%0.89$74.53$99.47
76/7799/100Sep 4$0.50$0.5051%1.00$76.50$99.50
73/7499/100Sep 4$0.45$0.5556%0.82$73.55$99.45
72/7399/100Sep 4$0.43$0.5758%0.75$72.57$99.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 16.24, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Sep 18$0.05$2.459%49.00
$85.00$87.50$90.00Sep 18$0.10$2.4010%24.00
$93.00$94.00$95.00Aug 21$0.05$0.959%19.00
$87.50$90.00$92.50Sep 18$0.13$2.3710%18.23
$95.00$97.50$100.00Sep 18$0.12$2.388%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Oct 2$0.29$4.7116%16.24
$77.50$80.00$82.50Sep 18$0.06$2.449%40.67
$90.00$92.50$95.00Sep 18$0.10$2.409%24.00
$87.50$90.00$92.50Sep 18$0.11$2.3910%21.73
$89.00$90.00$91.00Aug 21$0.05$0.9512%19.00

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 $-5.06, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$5.06$4.94
$105.00$106.001:2Aug 21-$0.06$0.94
$104.00$105.001:2Aug 21-$0.07$0.93
$106.00$107.001:2Aug 21-$0.08$0.92
$103.00$104.001:2Aug 21-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$78.001:2Aug 21-$0.07$0.93
$77.00$76.001:2Aug 21-$0.06$0.94
$80.00$79.001:2Aug 21-$0.10$0.90
$77.50$77.001:2Aug 21-$0.06$0.44
$78.00$77.501:2Aug 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. 108 found (best yield 7.81%, avg 4.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Oct 2$7.000.468.2%7.81%16.06%--20
$98.00Oct 2$6.500.459.4%7.25%16.62%--49
$100.00Oct 2$6.000.4111.6%6.70%18.29%21119
$103.00Oct 2$5.150.3814.9%5.75%20.69%321
$102.00Oct 2$5.400.3913.8%6.03%19.85%--126
$95.00Oct 2$7.550.496.0%8.43%14.44%50228
$96.00Oct 2$7.100.487.1%7.92%15.05%--13
$104.00Oct 2$4.800.3716.1%5.36%21.42%--12
$101.00Oct 2$5.450.4112.7%6.08%18.79%19118
$105.00Oct 2$4.650.3517.2%5.19%22.36%1202

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 21,975
Total Puts 16,345
Put/Call Ratio 0.74
Net Difference 5,630

Prior's Put/Call Breakdown

Total Calls 153,136
Total Puts 68,574
Put/Call Ratio 0.45
Net Difference 84,562

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