Tour v512
CRWV
COREWEAVE INC A
$89.69 -3.74%
8/19 10:10

Option Volume

Detail
Current (08/19 10:10am) 53,010
Calls: 30,442 (57%)
Puts: 22,568 (43%)
Prior (08/12) 290,642
Calls: 205,110 (71%)
Puts: 85,532 (29%)
Current vs Prior -81.76%
Calls: -85.16% (Calls)
Puts: -73.61% (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 -84.96%
Calls: -85.22%
Puts: -84.60%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/19 10:10am) $21.44M
Calls: $11.29M (53%)
Puts: $10.15M (47%)
Prior (08/12) $185.18M
Calls: $163.32M (88%)
Puts: $21.86M (12%)
Current vs Prior -88.42%
Calls: -93.09%
Puts: -53.58%
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 -88.79%
Calls: -90.68%
Puts: -85.53%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/19 10:10am) 0.74
Prior (08/12) 0.42
Current vs Prior +77.78%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -0.48%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/19 10:10am) 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 6.62% | 11.07%6.62% | 19.42%
Prior 6.96% | 11.19%6.96% | 19.46%
Current vs Prior -4.78% | -1.10%-4.78% | -0.19%
Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%
Current vs 7-Day Avg -24.98% | -14.76%-41.46% | -13.31%
Prior 7-Day Eod 6.96% | 11.19%6.96% | 19.46%
Current vs 7-Day Eod -4.78% | -1.10%-4.78% | -0.19%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.96% | 5.46%
Calls: 9.32% | 7.77%
Puts: 4.59% | 3.14%
Prior 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Current vs Prior +29.37% | -12.22%
Prior 7-Day Avg 5.50% | 7.14%
Calls: 5.69% | 7.26%
Puts: 5.30% | 7.02%
Current vs 7-Day Avg +26.58% | -23.53%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 82% vs prior. P/C ratio rising 78% - 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
10:10BULLISHBULLISHBULLISH
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 280 of results (avg 6.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.502.59$2.553.5%1.0K0.506.6K
$90.00Sep 187.958.25$8.103.7%1680.546.5K
$77.50Sep 1815.1515.75$15.453.9%1290.781.0K
$85.00Sep 1810.4510.90$10.684.2%630.643.0K
$92.50Sep 186.907.20$7.054.3%260.491.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Sep 189.459.55$9.501.1%640.512.2K
$95.00Sep 1810.9511.15$11.051.8%610.552.2K
$96.00Sep 1110.6510.90$10.782.3%80.5967
$101.00Oct 216.5516.95$16.752.4%--0.6110
$99.00Oct 215.1515.55$15.352.6%--0.5827

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.64, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.250.27$0.267.7%2.9K0.0938.2K
$99.00Aug 210.310.37$0.3417.6%3900.111.0K
$98.00Aug 210.400.48$0.4418.2%1450.13763
$97.50Aug 210.460.50$0.488.3%5560.142.5K
$97.00Aug 210.520.59$0.5512.7%5350.161.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 210.130.15$0.1414.3%680.05201
$80.00Aug 210.190.22$0.2114.3%1.5K0.0717.8K
$82.00Aug 210.340.41$0.3818.4%470.11524
$83.00Aug 210.470.55$0.5115.7%620.141.3K
$84.00Aug 210.640.74$0.6914.5%2350.18670

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
$72.00Aug 2117.2518.80$18.028.6%--0.99269
$72.50Aug 2116.9518.30$17.637.7%--0.99232
$73.00Aug 2116.3017.80$17.058.8%--0.99177
$73.50Aug 2115.8517.30$16.588.7%--0.9993
$74.00Aug 2115.3016.80$16.059.3%--0.99119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2114.8015.55$15.184.9%591.004.4K
$106.00Aug 2115.6516.70$16.186.5%511.00955
$107.00Aug 2116.3517.50$16.936.8%31.00647
$104.00Aug 2113.5014.50$14.007.1%30.94613
$103.00Aug 2112.8513.80$13.337.1%90.93584

Most actively traded options today. High liquidity = easy entry/exit. 317 active (total vol 35.0K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.250.27$0.267.7%2.9K0.0938.2K
$105.00Sep 183.203.40$3.306.1%2.2K0.293.5K
$95.00Aug 210.850.93$0.899.0%1.9K0.2319.7K
$90.00Aug 212.502.59$2.553.5%1.0K0.506.6K
$100.00Aug 281.351.53$1.4412.5%8350.232.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.762.89$2.834.6%1.6K0.5014.4K
$80.00Aug 210.190.22$0.2114.3%1.5K0.0717.8K
$88.00Aug 211.831.88$1.862.7%1.2K0.38932
$85.00Aug 210.870.93$0.906.7%1.0K0.235.8K
$90.00Aug 284.704.85$4.783.1%8730.481.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 21.4%, max 24.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Aug 21Sep 2595.8%76.8%24.7%5286
$89.00Aug 21Sep 2594.4%76.0%24.3%28403
$87.00Aug 21Sep 1195.1%76.6%24.2%31581
$90.00Aug 21Oct 295.8%77.5%23.6%1.0K6.6K
$86.00Aug 21Sep 2595.0%77.0%23.4%28576
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Aug 21Sep 2595.1%76.2%24.8%295966
$84.00Aug 21Sep 2595.8%76.8%24.7%237971
$89.00Aug 21Sep 2594.4%75.8%24.6%3341.9K
$90.00Aug 21Oct 295.8%77.5%23.6%1.6K14.5K
$86.00Aug 21Sep 2595.0%77.0%23.4%2741.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 0.85, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$90.00Oct 2$5.40$4.60$5.4072%0.85$85.40
$90.00$95.00Oct 2$2.10$2.90$2.1056%1.38$92.10
$80.00$83.00Sep 25$1.67$1.33$1.6773%0.80$81.67
$100.00$105.00Sep 18$1.17$3.83$1.1736%3.27$101.17
$77.50$80.00Sep 18$1.57$0.93$1.5778%0.59$79.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$103.00$102.00Aug 28$0.60$0.40$0.6083%0.67$102.40
$99.00$98.00Aug 21$0.66$0.34$0.6689%0.52$98.34
$97.00$96.00Sep 4$0.52$0.48$0.5264%0.92$96.48
$105.00$104.00Sep 25$0.58$0.42$0.5869%0.72$104.42
$76.00$75.00Sep 25$0.10$0.90$0.1021%9.00$75.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 0.80, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$99.00$100.00Sep 4$0.37$0.37$0.6368%0.59$99.37
$96.00$97.00Sep 4$0.42$0.42$0.5861%0.72$96.42
$104.00$105.00Sep 25$0.37$0.37$0.6366%0.59$104.37
$94.00$95.00Aug 28$0.40$0.40$0.6061%0.67$94.40
$102.00$103.00Oct 2$0.40$0.40$0.6062%0.67$102.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$2.22$2.22$2.7864%0.80$82.78
$80.00$75.00Oct 2$1.65$1.65$3.3572%0.49$78.35
$87.50$85.00Sep 18$1.28$1.28$1.2259%1.05$86.22
$82.50$80.00Sep 18$0.95$0.95$1.5569%0.61$81.55
$77.00$76.00Sep 25$0.42$0.42$0.5877%0.72$76.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.73, cheapest $5.14)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$5.4295.1%77.8%
$92.50Aug 21Sep 18$5.5095.4%80.0%
$87.00Aug 21Aug 28$1.9895.1%81.7%
$89.00Aug 21Aug 28$2.0494.4%81.2%
$88.00Aug 21Aug 28$2.0394.0%81.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$5.1495.1%77.8%
$92.50Aug 21Sep 18$5.2895.4%80.0%
$87.00Aug 21Aug 28$1.8395.1%81.7%
$89.00Aug 21Aug 28$1.9194.4%81.2%
$88.00Aug 21Aug 28$1.8994.0%81.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 6.00% of stock, avg 14.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$2.55$2.83$5.38$84.62$95.386.00%
$91.00Aug 21$2.09$3.30$5.39$85.61$96.396.01%
$89.00Aug 21$3.11$2.31$5.42$83.58$94.426.04%
$88.00Aug 21$3.65$1.86$5.51$82.49$93.516.14%
$92.00Aug 21$1.71$3.90$5.61$86.39$97.616.25%
$87.50Aug 21$3.93$1.69$5.62$81.88$93.126.27%
$92.50Aug 21$1.55$4.22$5.77$86.73$98.276.43%
$87.00Aug 21$4.30$1.50$5.80$81.20$92.806.47%
$93.00Aug 21$1.39$4.58$5.97$87.03$98.976.66%
$86.00Aug 21$4.97$1.17$6.14$79.86$92.146.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.85% of stock, avg 11.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$86.00Aug 21$1.39$1.17$2.56$83.44$95.56
$93.00$87.00Aug 21$1.39$1.50$2.89$84.11$95.89
$92.50$86.00Aug 21$1.55$1.17$2.72$83.28$95.22
$92.50$87.00Aug 21$1.55$1.50$3.05$83.95$95.55
$93.00$87.50Aug 21$1.39$1.69$3.08$84.42$96.08
$92.00$86.00Aug 21$1.71$1.17$2.88$83.12$94.88
$92.50$87.50Aug 21$1.55$1.69$3.24$84.26$95.74
$92.00$87.00Aug 21$1.71$1.50$3.21$83.79$95.21
$93.00$88.00Aug 21$1.39$1.86$3.25$84.75$96.25
$92.00$87.50Aug 21$1.71$1.69$3.40$84.10$95.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.56, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
77/7899/100Sep 4$0.61$0.3950%1.56$77.39$99.61
81/8299/100Sep 4$0.69$0.3141%2.23$81.31$99.69
74/7599/100Sep 4$0.53$0.4755%1.13$74.47$99.53
82/8399/100Sep 4$0.69$0.3139%2.23$82.31$99.69
79/8099/100Sep 4$0.62$0.3845%1.63$79.38$99.62
76/7799/100Sep 4$0.56$0.4451%1.27$76.44$99.56
73/7499/100Sep 4$0.51$0.4956%1.04$73.49$99.51
80/8199/100Sep 4$0.63$0.3743%1.70$80.37$99.63
78/7999/100Sep 4$0.58$0.4248%1.38$78.42$99.58
75/7699/100Sep 4$0.52$0.4853%1.08$75.48$99.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 13.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Sep 18$0.08$2.4210%30.25
$82.50$85.00$87.50Sep 18$0.12$2.3810%19.83
$90.00$91.00$92.00Aug 21$0.08$0.9212%11.50
$90.00$91.00$92.00Aug 28$0.06$0.946%15.67
$92.00$93.00$94.00Aug 28$0.06$0.946%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Oct 2$0.34$4.6616%13.71
$72.50$75.00$77.50Sep 18$0.09$2.418%26.78
$90.00$92.50$95.00Sep 18$0.12$2.389%19.83
$85.00$86.00$87.00Aug 21$0.06$0.9410%15.67
$88.00$89.00$90.00Aug 21$0.07$0.9312%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-4.70, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$4.70$5.30
$105.00$106.001:2Aug 21-$0.05$0.95
$103.00$104.001:2Aug 21-$0.07$0.93
$104.00$105.001:2Aug 21-$0.07$0.93
$102.00$103.001:2Aug 21-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$79.001:2Aug 21-$0.07$0.93
$79.00$78.001:2Aug 21-$0.06$0.94
$78.00$77.501:2Aug 21-$0.06$0.44
$77.50$77.001:2Aug 21-$0.08$0.42
$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. 107 found (best yield 8.19%, avg 4.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$96.00Oct 2$7.350.477.0%8.19%15.23%7613
$98.00Oct 2$6.650.449.3%7.41%16.68%--49
$97.00Oct 2$7.000.458.2%7.80%15.95%--20
$100.00Oct 2$6.050.4111.5%6.75%18.24%26119
$95.00Oct 2$7.650.485.9%8.53%14.45%52228
$102.00Oct 2$5.500.3813.7%6.13%19.86%--126
$101.00Oct 2$5.650.4012.6%6.30%18.91%23118
$99.00Oct 2$6.200.4210.4%6.91%17.29%530
$104.00Oct 2$4.950.3615.9%5.52%21.47%--12
$103.00Oct 2$5.150.3714.8%5.74%20.58%421

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 30,442
Total Puts 22,568
Put/Call Ratio 0.74
Net Difference 7,874

Prior's Put/Call Breakdown

Total Calls 205,110
Total Puts 85,532
Put/Call Ratio 0.42
Net Difference 119,578

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