Tour v512
CRWV
COREWEAVE INC A
$89.88 -3.53%
8/19 10:00

Option Volume

Detail
Current (08/19 10:00am) 43,228
Calls: 24,604 (57%)
Puts: 18,624 (43%)
Prior (08/18) 49,341
Calls: 27,609 (56%)
Puts: 21,732 (44%)
Current vs Prior -12.39%
Calls: -10.88% (Calls)
Puts: -14.30% (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 -87.74%
Calls: -88.05%
Puts: -87.30%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/19 10:00am) $16.73M
Calls: $8.83M (53%)
Puts: $7.90M (47%)
Prior (08/18) $19.34M
Calls: $10.94M (57%)
Puts: $8.40M (43%)
Current vs Prior -13.49%
Calls: -19.31%
Puts: -5.91%
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 -91.25%
Calls: -92.71%
Puts: -88.73%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/19 10:00am) 0.76
Prior (08/18) 0.79
Current vs Prior -3.83%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +1.62%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/19 10:00am) 2,269,885
Calls: 1,282,629 (57%)
Puts: 987,256 (43%)
Prior (08/18) 2,198,111
Calls: 1,257,879 (57%)
Puts: 940,232 (43%)
Current vs Prior +3.27%
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 6.69% | 11.05%6.69% | 19.31%
Prior 6.96% | 11.19%6.96% | 19.46%
Current vs Prior -3.86% | -1.31%-3.86% | -0.74%
Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%
Current vs 7-Day Avg -24.26% | -14.94%-40.89% | -13.79%
Prior 7-Day Eod 6.96% | 11.19%6.96% | 19.46%
Current vs 7-Day Eod -3.86% | -1.31%-3.86% | -0.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.78% | 8.49%
Calls: 12.31% | 9.43%
Puts: 7.25% | 7.56%
Prior 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Current vs Prior +81.78% | +36.50%
Prior 7-Day Avg 5.50% | 7.14%
Calls: 5.69% | 7.26%
Puts: 5.30% | 7.02%
Current vs 7-Day Avg +77.86% | +18.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL
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
10:00BULLISHBULLISHBULLISH
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 246 of results (avg 7.5%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 183.303.40$3.353.0%2.1K0.293.5K
$82.50Sep 1812.0012.55$12.284.5%420.701.5K
$90.00Oct 29.7010.15$9.934.5%40.5528
$85.00Sep 1810.5511.05$10.804.6%30.653.0K
$90.00Sep 188.108.50$8.304.8%1250.556.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 212.3012.70$12.503.2%40.5293
$100.00Sep 1813.9514.45$14.203.5%100.635.8K
$92.50Sep 189.159.50$9.323.8%80.502.2K
$97.50Sep 1812.2012.70$12.454.0%870.591.2K
$98.00Oct 214.2014.80$14.504.1%20.575

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.64, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 210.070.08$0.0812.5%720.031.5K
$100.00Aug 210.270.32$0.3016.7%2.0K0.0938.2K
$99.00Aug 210.350.42$0.3917.9%2800.121.0K
$98.00Aug 210.440.53$0.4918.4%1270.14763
$97.50Aug 210.500.58$0.5414.8%3370.152.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 210.340.41$0.3818.4%460.11524
$82.50Aug 210.410.48$0.4415.9%520.12790
$83.00Aug 210.470.55$0.5115.7%530.141.3K
$84.00Aug 210.630.72$0.6813.2%2290.18670
$85.00Aug 210.860.95$0.919.9%6850.225.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2116.6518.25$17.459.2%--0.99232
$73.00Aug 2116.2517.75$17.008.8%--0.99177
$73.50Aug 2115.8517.25$16.558.5%--0.9993
$74.00Aug 2115.1516.75$15.9510.0%--0.99119
$75.00Aug 2114.5515.70$15.137.6%170.993.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2114.4515.35$14.906.0%471.004.4K
$106.00Aug 2115.2016.70$15.959.4%501.00955
$107.00Aug 2116.3018.00$17.159.9%--1.00647
$104.00Aug 2113.4514.45$13.957.2%30.93613
$103.00Aug 2112.5013.55$13.038.1%80.93584

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 28.9K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 183.303.40$3.353.0%2.1K0.293.5K
$100.00Aug 210.270.32$0.3016.7%2.0K0.0938.2K
$95.00Aug 210.921.01$0.979.3%1.6K0.2519.7K
$100.00Aug 281.441.59$1.529.9%7560.232.1K
$90.00Aug 212.572.77$2.677.5%7380.516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.170.23$0.2030.0%1.4K0.0617.8K
$90.00Aug 212.662.86$2.767.2%1.4K0.4914.4K
$88.00Aug 211.781.90$1.846.5%1.1K0.38932
$75.00Sep 182.102.27$2.197.8%8600.188.3K
$90.00Aug 284.454.80$4.637.6%7740.471.8K

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 23.6%, max 27.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Sep 2597.2%76.6%26.9%304.1K
$90.00Aug 21Oct 296.6%76.2%26.8%7426.6K
$84.00Aug 21Sep 2596.7%76.3%26.7%4286
$86.00Aug 21Sep 2596.6%76.7%25.9%27576
$88.00Aug 21Sep 2596.0%76.4%25.5%16392
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Oct 297.2%76.4%27.2%6915.9K
$84.00Aug 21Sep 2596.7%76.3%26.8%229971
$90.00Aug 21Oct 296.6%76.2%26.8%1.4K14.5K
$86.00Aug 21Sep 2596.6%76.7%25.9%2371.0K
$87.00Aug 21Sep 2596.2%76.4%25.8%211966

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 0.90, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$90.00Oct 2$5.27$4.73$5.2772%0.90$85.27
$90.00$95.00Oct 2$2.08$2.92$2.0855%1.40$92.08
$97.00$98.00Sep 25$0.12$0.88$0.1244%7.33$97.12
$77.50$80.00Sep 18$1.65$0.85$1.6579%0.52$79.15
$76.00$78.00Sep 25$1.30$0.70$1.3080%0.54$77.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$98.00$97.00Sep 25$0.10$0.90$0.1058%9.00$97.90
$103.00$102.00Oct 2$0.37$0.63$0.3763%1.70$102.63
$97.50$97.00Aug 21$0.23$0.27$0.2384%1.17$97.27
$99.00$98.00Oct 2$0.43$0.57$0.4358%1.33$98.57
$76.00$75.00Sep 25$0.11$0.89$0.1120%8.09$75.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 0.75, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$101.00$102.00Oct 2$0.45$0.45$0.5560%0.82$101.45
$90.00$91.00Sep 11$0.57$0.57$0.4345%1.33$90.57
$97.00$98.00Sep 11$0.40$0.40$0.6060%0.67$97.40
$99.00$100.00Sep 4$0.32$0.32$0.6868%0.47$99.32
$94.00$95.00Aug 28$0.39$0.39$0.6160%0.64$94.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$2.15$2.15$2.8564%0.75$82.85
$80.00$75.00Oct 2$1.58$1.58$3.4272%0.46$78.42
$87.50$85.00Sep 18$1.17$1.17$1.3360%0.88$86.33
$82.50$80.00Sep 18$0.90$0.90$1.6069%0.56$81.60
$78.00$77.00Sep 25$0.41$0.41$0.5976%0.69$77.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.69, cheapest $4.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$5.3396.1%77.1%
$92.50Aug 21Sep 18$5.5696.2%79.3%
$90.00Aug 21Aug 28$2.1396.6%81.6%
$87.00Aug 21Aug 28$1.9696.2%81.9%
$89.00Aug 21Aug 28$2.0595.8%81.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$4.9596.1%77.1%
$92.50Aug 21Sep 18$5.1796.2%79.3%
$90.00Aug 21Aug 28$1.8796.6%81.6%
$87.00Aug 21Aug 28$1.7596.2%81.9%
$89.00Aug 21Aug 28$1.8695.8%81.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 6.04% of stock, avg 14.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$2.67$2.76$5.43$84.57$95.436.04%
$91.00Aug 21$2.20$3.25$5.45$85.55$96.456.06%
$89.00Aug 21$3.25$2.27$5.52$83.48$94.526.14%
$92.00Aug 21$1.81$3.80$5.61$86.39$97.616.24%
$88.00Aug 21$3.83$1.84$5.67$82.33$93.676.31%
$92.50Aug 21$1.64$4.15$5.79$86.71$98.296.44%
$87.50Aug 21$4.15$1.65$5.80$81.70$93.306.45%
$87.00Aug 21$4.47$1.47$5.94$81.06$92.946.61%
$93.00Aug 21$1.48$4.50$5.98$87.02$98.986.65%
$86.00Aug 21$5.15$1.16$6.31$79.69$92.317.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.96% of stock, avg 11.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$87.00Aug 21$1.19$1.47$2.66$84.34$96.66
$93.00$87.00Aug 21$1.48$1.47$2.95$84.05$95.95
$94.00$87.50Aug 21$1.19$1.65$2.84$84.66$96.84
$93.00$87.50Aug 21$1.48$1.65$3.13$84.37$96.13
$92.50$87.00Aug 21$1.64$1.47$3.11$83.89$95.61
$94.00$88.00Aug 21$1.19$1.84$3.03$84.97$97.03
$92.50$87.50Aug 21$1.64$1.65$3.29$84.21$95.79
$93.00$88.00Aug 21$1.48$1.84$3.32$84.68$96.32
$92.50$88.00Aug 21$1.64$1.84$3.48$84.52$95.98
$92.00$87.00Aug 21$1.81$1.47$3.28$83.72$95.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.56, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8199/100Sep 4$0.61$0.3943%1.56$80.39$99.61
81/8299/100Sep 4$0.63$0.3741%1.70$81.37$99.63
78/7999/100Sep 4$0.56$0.4448%1.27$78.44$99.56
74/7599/100Sep 4$0.48$0.5255%0.92$74.52$99.48
77/7899/100Sep 4$0.53$0.4750%1.13$77.47$99.53
76/7799/100Sep 4$0.51$0.4951%1.04$76.49$99.51
72/7399/100Sep 4$0.44$0.5657%0.79$72.56$99.44
79/8099/100Sep 4$0.55$0.4546%1.22$79.45$99.55
73/7499/100Sep 4$0.44$0.5656%0.79$73.56$99.44
75/7699/100Sep 4$0.46$0.5453%0.85$75.54$99.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 12.16, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Sep 18$0.07$2.439%34.71
$87.50$90.00$92.50Sep 18$0.08$2.4210%30.25
$90.00$92.50$95.00Sep 18$0.13$2.379%18.23
$85.00$87.50$90.00Sep 18$0.14$2.3610%16.86
$90.00$91.00$92.00Aug 21$0.08$0.9212%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Oct 2$0.38$4.6216%12.16
$90.00$92.50$95.00Sep 18$0.07$2.439%34.71
$80.00$82.50$85.00Sep 18$0.08$2.4210%30.25
$85.00$87.50$90.00Sep 18$0.11$2.3910%21.73
$92.50$95.00$97.50Sep 18$0.11$2.399%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-4.66, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$4.66$5.34
$105.00$106.001:2Aug 21-$0.06$0.94
$104.00$105.001:2Aug 21-$0.07$0.93
$102.00$103.001:2Aug 21-$0.10$0.90
$106.00$107.001:2Aug 21-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$78.001:2Aug 21-$0.05$0.95
$77.50$77.001:2Aug 21-$0.06$0.44
$80.00$79.001:2Aug 21-$0.10$0.90
$81.00$80.001:2Aug 21-$0.13$0.87
$82.00$81.001:2Aug 21-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 6.56%, avg 4.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Oct 2$5.900.4012.4%6.56%18.94%19118
$97.00Oct 2$7.000.457.9%7.79%15.71%--20
$100.00Oct 2$6.000.4111.3%6.68%17.94%22119
$96.00Oct 2$7.300.466.8%8.12%14.93%--13
$99.00Oct 2$6.250.4210.2%6.95%17.10%530
$98.00Oct 2$6.550.439.0%7.29%16.32%--49
$95.00Oct 2$7.550.485.7%8.40%14.10%50228
$102.00Oct 2$5.400.3813.5%6.01%19.49%--126
$103.00Oct 2$5.150.3614.6%5.73%20.33%321
$104.00Oct 2$4.900.3515.7%5.45%21.16%--12

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 24,604
Total Puts 18,624
Put/Call Ratio 0.76
Net Difference 5,980

Prior's Put/Call Breakdown

Total Calls 27,609
Total Puts 21,732
Put/Call Ratio 0.79
Net Difference 5,877

Prior 7-Day Put/Call Summary

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