Tour v512
CRWV
COREWEAVE INC A
$90.35 -3.03%
8/19 10:05

Option Volume

Detail
Current (08/19 10:05am) 48,947
Calls: 27,720 (57%)
Puts: 21,227 (43%)
Prior (08/12) 279,428
Calls: 197,336 (71%)
Puts: 82,092 (29%)
Current vs Prior -82.48%
Calls: -85.95% (Calls)
Puts: -74.14% (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 -86.12%
Calls: -86.54%
Puts: -85.52%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/19 10:05am) $19.65M
Calls: $10.44M (53%)
Puts: $9.21M (47%)
Prior (08/12) $171.36M
Calls: $150.68M (88%)
Puts: $20.68M (12%)
Current vs Prior -88.53%
Calls: -93.07%
Puts: -55.46%
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 -89.72%
Calls: -91.38%
Puts: -86.86%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/19 10:05am) 0.77
Prior (08/12) 0.42
Current vs Prior +84.08%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +2.81%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/19 10:05am) 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 6.52% | 11.18%6.52% | 19.70%
Prior 6.96% | 11.19%6.96% | 19.46%
Current vs Prior -6.27% | -0.14%-6.27% | +1.24%
Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%
Current vs 7-Day Avg -26.16% | -13.94%-42.37% | -12.06%
Prior 7-Day Eod 6.96% | 11.19%6.96% | 19.46%
Current vs 7-Day Eod -6.27% | -0.14%-6.27% | +1.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.80% | 6.93%
Calls: 6.19% | 5.94%
Puts: 11.41% | 7.92%
Prior 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Current vs Prior +63.57% | +11.41%
Prior 7-Day Avg 5.50% | 7.14%
Calls: 5.69% | 7.26%
Puts: 5.30% | 7.02%
Current vs 7-Day Avg +60.04% | -2.94%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 82% vs prior. P/C ratio rising 84% - 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
10:05BULLISHBULLISHBULLISH
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 231 of results (avg 7.6%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 186.306.50$6.403.1%3670.451.7K
$100.00Sep 184.654.80$4.723.2%2780.3710.2K
$92.50Sep 187.307.55$7.433.4%220.501.3K
$97.50Sep 185.455.65$5.553.6%330.411.2K
$90.00Sep 188.358.70$8.524.1%1430.556.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 258.358.65$8.503.5%430.45210
$85.00Sep 185.255.45$5.353.7%660.359.8K
$100.00Sep 1813.8014.35$14.083.9%110.635.8K
$90.00Aug 284.404.60$4.504.4%7790.471.8K
$90.00Sep 187.658.00$7.834.5%1900.4510.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.69, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 210.220.25$0.2412.5%1440.08559
$100.00Aug 210.300.35$0.3215.6%2.1K0.0938.2K
$98.00Aug 210.470.54$0.5113.7%1290.14763
$97.00Aug 210.590.72$0.6619.7%5320.171.3K
$96.00Aug 210.770.88$0.8313.3%4250.212.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.560.65$0.6114.8%2320.17670
$85.00Aug 210.750.84$0.8011.2%9390.215.8K
$76.00Aug 280.480.58$0.5318.9%80.09124
$77.00Aug 280.580.69$0.6417.2%250.10220
$78.00Aug 280.700.83$0.7617.1%110.12105

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2116.6518.25$17.459.2%--1.00232
$73.00Aug 2116.2517.75$17.008.8%--1.00177
$73.50Aug 2115.8517.25$16.558.5%--1.0093
$74.00Aug 2115.1516.75$15.9510.0%--1.00119
$75.00Aug 2114.2515.90$15.0810.9%171.003.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 2117.2018.60$17.907.8%--0.98310
$107.00Aug 2116.3018.00$17.159.9%--0.98647
$106.00Aug 2115.1516.70$15.939.7%510.97955
$105.00Aug 2114.4515.25$14.855.4%470.964.4K
$104.00Aug 2113.4514.35$13.906.5%30.96613

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 32.3K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 183.253.55$3.408.8%2.2K0.293.5K
$100.00Aug 210.300.35$0.3215.6%2.1K0.0938.2K
$95.00Aug 211.001.11$1.0610.4%1.8K0.2519.7K
$90.00Aug 212.823.00$2.916.2%9880.536.6K
$100.00Aug 281.491.66$1.5810.8%7800.242.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.160.22$0.1931.6%1.5K0.0617.8K
$90.00Aug 212.422.55$2.495.2%1.5K0.4714.4K
$88.00Aug 211.601.68$1.644.9%1.1K0.36932
$85.00Aug 210.750.84$0.8011.2%9390.215.8K
$75.00Sep 182.072.26$2.178.8%8620.188.3K

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 22.4%, max 26.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Aug 21Sep 2597.0%77.3%25.4%4286
$85.00Aug 21Sep 2596.1%77.0%24.8%334.1K
$87.00Aug 21Sep 1195.4%76.7%24.4%31581
$92.00Aug 21Sep 2595.7%77.2%24.0%3631.1K
$93.00Aug 21Sep 2595.9%77.3%24.0%365268
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Oct 296.4%76.5%26.1%9465.9K
$84.00Aug 21Sep 2597.3%77.2%26.0%234971
$86.00Aug 21Sep 2596.3%77.4%24.4%2451.0K
$87.00Aug 21Sep 2595.8%77.2%24.2%251966
$92.00Aug 21Sep 2595.7%77.2%24.0%2372.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 259 found (best R:R 0.92, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$90.00Oct 2$5.20$4.80$5.2072%0.92$85.20
$90.00$95.00Oct 2$1.94$3.06$1.9455%1.58$91.94
$89.00$90.00Sep 25$0.18$0.82$0.1857%4.56$89.18
$94.00$95.00Sep 25$0.13$0.87$0.1349%6.69$94.13
$96.00$97.00Oct 2$0.15$0.85$0.1546%5.67$96.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$104.00$103.00Aug 21$0.65$0.35$0.6596%0.54$103.35
$103.00$102.00Oct 2$0.40$0.60$0.4063%1.50$102.60
$102.00$101.00Aug 28$0.65$0.35$0.6580%0.54$101.35
$90.00$89.00Sep 25$0.32$0.68$0.3245%2.12$89.68
$95.00$94.00Aug 28$0.55$0.45$0.5563%0.82$94.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 0.76, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$99.00$100.00Sep 25$0.55$0.55$0.4559%1.22$99.55
$95.00$96.00Sep 25$0.54$0.54$0.4653%1.17$95.54
$99.00$100.00Oct 2$0.48$0.48$0.5258%0.92$99.48
$95.00$96.00Oct 2$0.53$0.53$0.4752%1.13$95.53
$98.00$99.00Sep 11$0.42$0.42$0.5862%0.72$98.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$2.16$2.16$2.8464%0.76$82.84
$90.00$85.00Oct 2$2.54$2.54$2.4655%1.03$87.46
$80.00$75.00Oct 2$1.62$1.62$3.3872%0.48$78.38
$87.50$85.00Sep 18$1.23$1.23$1.2760%0.97$86.27
$80.00$77.50Sep 18$0.79$0.79$1.7174%0.46$79.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $2.66, cheapest $5.11)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$5.2794.7%76.9%
$92.50Aug 21Sep 18$5.5995.9%79.7%
$87.00Aug 21Aug 28$1.7795.4%82.1%
$93.00Aug 21Aug 28$2.0795.9%82.6%
$88.00Aug 21Aug 28$1.8394.7%81.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$5.1195.2%76.9%
$92.50Aug 21Sep 18$5.3895.9%79.7%
$88.00Aug 21Aug 28$1.9495.2%81.5%
$87.00Aug 21Aug 28$1.8795.8%82.4%
$93.00Aug 21Aug 28$1.9795.9%82.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 5.98% of stock, avg 14.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$2.91$2.49$5.40$84.60$95.405.98%
$91.00Aug 21$2.43$2.98$5.41$85.59$96.415.99%
$89.00Aug 21$3.53$2.01$5.54$83.46$94.546.13%
$92.00Aug 21$2.01$3.53$5.54$86.46$97.546.13%
$88.00Aug 21$4.10$1.64$5.74$82.26$93.746.35%
$92.50Aug 21$1.84$3.90$5.74$86.76$98.246.35%
$93.00Aug 21$1.61$4.18$5.79$87.21$98.796.41%
$87.50Aug 21$4.43$1.47$5.90$81.60$93.406.53%
$87.00Aug 21$4.78$1.31$6.09$80.91$93.096.74%
$94.00Aug 21$1.33$4.83$6.16$87.84$100.166.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.92% of stock, avg 11.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$87.00Aug 21$1.33$1.31$2.64$84.36$96.64
$94.00$87.50Aug 21$1.33$1.47$2.80$84.70$96.80
$93.00$87.00Aug 21$1.61$1.31$2.92$84.08$95.92
$94.00$88.00Aug 21$1.33$1.64$2.97$85.03$96.97
$93.00$87.50Aug 21$1.61$1.47$3.08$84.42$96.08
$93.00$88.00Aug 21$1.61$1.64$3.25$84.75$96.25
$92.50$87.00Aug 21$1.84$1.31$3.15$83.85$95.65
$92.50$87.50Aug 21$1.84$1.47$3.31$84.19$95.81
$92.50$88.00Aug 21$1.84$1.64$3.48$84.52$95.98
$92.00$87.00Aug 21$2.01$1.31$3.32$83.68$95.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 1.63, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/83100/101Sep 4$0.62$0.3841%1.63$82.38$100.62
79/80100/101Sep 11$0.61$0.3942%1.56$79.39$100.61
80/81100/101Sep 11$0.62$0.3840%1.63$80.38$100.62
81/82100/101Sep 11$0.63$0.3738%1.70$81.37$100.63
82/83100/101Sep 11$0.65$0.3536%1.86$82.35$100.65
83/84100/101Aug 28$0.51$0.4949%1.04$83.49$100.51
85/86100/101Aug 28$0.57$0.4343%1.33$85.43$100.57
82/8399/100Sep 4$0.61$0.3939%1.56$82.39$99.61
77/78100/101Sep 11$0.54$0.4646%1.17$77.46$100.54
80/81100/101Sep 4$0.54$0.4646%1.17$80.46$100.54

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
$90.00$92.50$95.00Sep 18$0.06$2.449%40.67
$85.00$87.50$90.00Sep 18$0.07$2.4310%34.71
$75.00$77.50$80.00Sep 18$0.07$2.438%34.71
$87.50$90.00$92.50Sep 18$0.09$2.4110%26.78
$90.00$91.00$92.00Aug 21$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Oct 2$0.38$4.6216%12.16
$72.50$75.00$77.50Sep 18$0.07$2.438%34.71
$77.50$80.00$82.50Sep 18$0.11$2.399%21.73
$85.00$90.00$95.00Oct 2$0.42$4.5816%10.90
$90.00$91.00$92.00Aug 21$0.06$0.9412%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. 51 found (best net $-4.87, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$4.87$5.13
$105.00$106.001:2Aug 21-$0.06$0.94
$106.00$107.001:2Aug 21-$0.06$0.94
$104.00$105.001:2Aug 21-$0.08$0.92
$103.00$104.001:2Aug 21-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$79.001:2Aug 21-$0.09$0.91
$79.00$78.001:2Aug 21-$0.08$0.92
$78.00$77.501:2Aug 21-$0.07$0.43
$77.50$77.001:2Aug 21-$0.07$0.43
$81.00$80.001:2Aug 21-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 8.02%, avg 3.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Oct 2$7.250.457.4%8.02%15.38%--20
$98.00Oct 2$6.800.438.5%7.53%15.99%--49
$95.00Oct 2$7.850.485.2%8.69%13.84%52228
$99.00Oct 2$6.450.429.6%7.14%16.71%530
$102.00Oct 2$5.500.3812.9%6.09%18.98%--126
$100.00Oct 2$6.000.4010.7%6.64%17.32%25119
$101.00Oct 2$5.700.3911.8%6.31%18.10%23118
$96.00Oct 2$7.200.466.2%7.97%14.22%--13
$103.00Oct 2$5.100.3614.0%5.64%19.65%321
$104.00Oct 2$4.850.3515.1%5.37%20.48%--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 27,720
Total Puts 21,227
Put/Call Ratio 0.77
Net Difference 6,493

Prior's Put/Call Breakdown

Total Calls 197,336
Total Puts 82,092
Put/Call Ratio 0.42
Net Difference 115,244

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