Tour v512
CRWV
COREWEAVE INC A
$89.07 -4.40%
8/19 10:15

Option Volume

Detail
Current (08/19 10:15am) 58,714
Calls: 33,991 (58%)
Puts: 24,723 (42%)
Prior (08/12) 316,448
Calls: 224,593 (71%)
Puts: 91,855 (29%)
Current vs Prior -81.45%
Calls: -84.87% (Calls)
Puts: -73.08% (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 -83.35%
Calls: -83.50%
Puts: -83.13%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/19 10:15am) $24.04M
Calls: $12.13M (50%)
Puts: $11.91M (50%)
Prior (08/12) $217.28M
Calls: $195.43M (90%)
Puts: $21.86M (10%)
Current vs Prior -88.94%
Calls: -93.79%
Puts: -45.53%
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 -87.43%
Calls: -89.98%
Puts: -83.02%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/19 10:15am) 0.73
Prior (08/12) 0.41
Current vs Prior +77.84%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -2.36%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/19 10:15am) 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 6.49% | 11.03%6.49% | 19.40%
Prior 6.96% | 11.19%6.96% | 19.46%
Current vs Prior -6.70% | -1.51%-6.70% | -0.30%
Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%
Current vs 7-Day Avg -26.49% | -15.12%-42.64% | -13.40%
Prior 7-Day Eod 6.96% | 11.19%6.96% | 19.46%
Current vs 7-Day Eod -6.70% | -1.51%-6.70% | -0.30%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.42% | 5.59%
Calls: 6.04% | 5.30%
Puts: 4.79% | 5.88%
Prior 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Current vs Prior +0.74% | -10.13%
Prior 7-Day Avg 5.50% | 7.14%
Calls: 5.69% | 7.26%
Puts: 5.30% | 7.02%
Current vs 7-Day Avg -1.43% | -21.71%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 81% 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
10:15BULLISHBULLISHBULLISH
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 300 of results (avg 6.5%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1812.9513.20$13.081.9%720.7212.0K
$87.50Sep 188.809.05$8.932.8%--0.58756
$90.00Sep 187.607.90$7.753.9%2210.536.5K
$82.50Sep 1811.3511.80$11.583.9%1060.681.5K
$72.00Sep 417.5518.25$17.903.9%--0.9180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1814.7515.10$14.932.3%190.655.8K
$90.00Sep 188.258.45$8.352.4%4400.4710.0K
$95.00Sep 1811.3511.70$11.523.0%610.562.2K
$97.50Sep 1812.9013.30$13.103.1%1480.611.2K
$96.00Sep 1111.1011.45$11.273.1%80.6067

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.59, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 210.100.12$0.1118.2%550.04496
$100.00Aug 210.180.21$0.2015.0%3.4K0.0738.2K
$97.50Aug 210.350.42$0.3917.9%5560.122.5K
$97.00Aug 210.400.47$0.4415.9%5380.131.3K
$96.00Aug 210.530.59$0.5610.7%4540.162.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 210.160.18$0.1711.8%710.06201
$81.00Aug 210.300.35$0.3215.6%220.10230
$82.00Aug 210.410.46$0.4411.4%520.13524
$82.50Aug 210.490.54$0.529.6%620.15790
$83.00Aug 210.570.63$0.6010.0%730.171.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 194 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Aug 2116.9018.45$17.678.8%--0.99106
$72.50Aug 2116.4017.25$16.835.1%10.99232
$73.00Aug 2115.4516.30$15.885.4%--0.99177
$72.00Aug 2116.5017.70$17.107.0%--0.99269
$73.50Aug 2115.3016.30$15.806.3%--0.9993
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 2114.6515.55$15.106.0%31.00613
$105.00Aug 2115.5516.45$16.005.6%601.004.4K
$106.00Aug 2116.3017.35$16.836.2%511.00955
$103.00Aug 2113.5514.40$13.986.1%90.94584
$102.00Aug 2112.7013.65$13.187.2%120.94889

Most actively traded options today. High liquidity = easy entry/exit. 324 active (total vol 38.8K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.180.21$0.2015.0%3.4K0.0738.2K
$95.00Aug 210.650.75$0.7014.3%2.2K0.2019.7K
$105.00Sep 183.003.25$3.138.0%2.2K0.283.5K
$90.00Aug 212.122.25$2.195.9%1.2K0.456.6K
$100.00Aug 281.251.36$1.318.4%8640.212.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 213.053.20$3.134.8%1.8K0.5514.4K
$80.00Aug 210.210.26$0.2420.8%1.7K0.0817.8K
$88.00Aug 212.022.14$2.085.8%1.4K0.43932
$85.00Aug 211.011.06$1.044.8%1.2K0.265.8K
$90.00Aug 284.955.25$5.105.9%8880.511.8K

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 21.1%, max 26.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 21Sep 2594.0%74.4%26.4%53403
$84.00Aug 21Sep 2594.9%77.3%22.8%5286
$87.00Aug 21Sep 1193.8%76.4%22.8%33581
$83.00Aug 21Sep 2594.6%77.2%22.5%4300
$85.00Aug 21Sep 2594.3%77.0%22.5%394.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 21Sep 2594.0%74.4%26.4%4111.9K
$84.00Aug 21Sep 2594.9%77.3%22.8%243971
$85.00Aug 21Oct 294.3%76.8%22.8%1.2K5.9K
$83.00Aug 21Sep 2594.6%77.2%22.5%781.6K
$87.50Aug 21Sep 1893.8%76.7%22.2%4823.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 0.97, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$90.00Oct 2$5.08$4.92$5.0871%0.97$85.08
$90.00$95.00Oct 2$1.97$3.03$1.9754%1.54$91.97
$76.00$79.00Sep 11$1.90$1.10$1.9082%0.58$77.90
$76.00$78.00Sep 4$1.30$0.70$1.3084%0.54$77.30
$100.00$105.00Sep 18$1.12$3.88$1.1235%3.46$101.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$89.00$88.00Sep 25$0.22$0.78$0.2245%3.55$88.78
$105.00$103.00Oct 2$1.12$0.88$1.1267%0.79$103.88
$98.00$97.50Aug 21$0.30$0.20$0.3089%0.67$97.70
$95.00$94.00Sep 11$0.50$0.50$0.5059%1.00$94.50
$97.00$96.00Sep 25$0.50$0.50$0.5058%1.00$96.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 0.87, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$96.00Sep 25$0.55$0.55$0.4554%1.22$95.55
$94.00$95.00Sep 11$0.50$0.50$0.5056%1.00$94.50
$92.00$93.00Sep 4$0.50$0.50$0.5054%1.00$92.50
$102.00$103.00Sep 11$0.29$0.29$0.7171%0.41$102.29
$94.00$95.00Aug 21$0.21$0.21$0.7976%0.27$94.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$2.32$2.32$2.6862%0.87$82.68
$80.00$75.00Oct 2$1.62$1.62$3.3871%0.48$78.38
$85.00$82.50Sep 18$1.11$1.11$1.3963%0.80$83.89
$87.00$86.00Sep 25$0.60$0.60$0.4059%1.50$86.40
$80.00$77.50Sep 18$0.81$0.81$1.6972%0.48$79.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.70, cheapest $5.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$5.4893.8%76.7%
$92.50Aug 21Sep 18$5.4594.4%80.1%
$89.00Aug 21Aug 28$2.0794.0%81.1%
$87.00Aug 21Aug 28$1.9293.8%81.2%
$86.00Aug 21Aug 28$1.8593.5%80.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$5.1393.8%76.7%
$92.50Aug 21Sep 18$5.0794.4%80.1%
$89.00Aug 21Aug 28$1.9794.0%81.1%
$87.00Aug 21Aug 28$1.9193.8%81.2%
$86.00Aug 21Aug 28$1.8193.5%80.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 5.87% of stock, avg 14.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 21$3.15$2.08$5.23$82.77$93.235.87%
$89.00Aug 21$2.65$2.58$5.23$83.77$94.235.87%
$87.50Aug 21$3.45$1.87$5.32$82.18$92.825.97%
$90.00Aug 21$2.19$3.13$5.32$84.68$95.325.97%
$87.00Aug 21$3.78$1.69$5.47$81.53$92.476.14%
$91.00Aug 21$1.79$3.70$5.49$85.51$96.496.16%
$86.00Aug 21$4.40$1.34$5.74$80.26$91.746.44%
$92.00Aug 21$1.44$4.40$5.84$86.16$97.846.56%
$92.50Aug 21$1.30$4.75$6.05$86.45$98.556.79%
$85.00Aug 21$5.05$1.04$6.09$78.91$91.096.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.81% of stock, avg 11.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$86.00Aug 21$1.16$1.34$2.50$83.50$95.50
$92.50$86.00Aug 21$1.30$1.34$2.64$83.36$95.14
$92.00$86.00Aug 21$1.44$1.34$2.78$83.22$94.78
$93.00$87.00Aug 21$1.16$1.69$2.85$84.15$95.85
$92.50$87.00Aug 21$1.30$1.69$2.99$84.01$95.49
$92.00$87.00Aug 21$1.44$1.69$3.13$83.87$95.13
$91.00$86.00Aug 21$1.79$1.34$3.13$82.87$94.13
$93.00$87.50Aug 21$1.16$1.87$3.03$84.47$96.03
$92.50$87.50Aug 21$1.30$1.87$3.17$84.33$95.67
$92.00$87.50Aug 21$1.44$1.87$3.31$84.19$95.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 1.38, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
77/7899/100Sep 11$0.58$0.4244%1.38$77.42$99.58
84/8598/99Aug 28$0.59$0.4141%1.44$84.41$98.59
79/8098/99Aug 28$0.44$0.5656%0.79$79.56$98.44
75/7698/99Aug 28$0.35$0.6564%0.54$75.65$98.35
83/8498/99Aug 28$0.55$0.4544%1.22$83.45$98.55
84/8596/97Aug 28$0.63$0.3736%1.70$84.37$96.63
79/8096/97Aug 28$0.48$0.5250%0.92$79.52$96.48
81/8298/99Aug 28$0.48$0.5250%0.92$81.52$98.48
82/8398/99Aug 28$0.51$0.4947%1.04$82.49$98.51
78/7998/99Aug 28$0.40$0.6058%0.67$78.60$98.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 12.89, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Sep 18$0.05$2.458%49.00
$85.00$87.50$90.00Sep 18$0.09$2.4110%26.78
$82.50$85.00$87.50Sep 18$0.11$2.3910%21.73
$90.00$92.50$95.00Sep 18$0.10$2.409%24.00
$80.00$82.50$85.00Sep 18$0.12$2.3810%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Oct 2$0.36$4.6416%12.89
$85.00$90.00$95.00Oct 2$0.34$4.6616%13.71
$82.50$85.00$87.50Sep 18$0.06$2.4410%40.67
$77.50$80.00$82.50Sep 18$0.08$2.429%30.25
$87.50$90.00$92.50Sep 18$0.12$2.3810%19.83

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 $-4.44, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$4.44$5.56
$104.00$105.001:2Aug 21-$0.05$0.95
$103.00$104.001:2Aug 21-$0.07$0.93
$102.00$103.001:2Aug 21-$0.09$0.91
$101.00$102.001:2Aug 21-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$77.001:2Aug 21-$0.05$0.45
$77.00$76.001:2Aug 21-$0.06$0.94
$80.00$79.001:2Aug 21-$0.10$0.90
$81.00$80.001:2Aug 21-$0.16$0.84
$78.00$77.501:2Aug 21-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 8.20%, avg 4.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Oct 2$7.300.476.7%8.20%14.85%74228
$97.00Oct 2$6.600.448.9%7.41%16.31%120
$96.00Oct 2$6.950.457.8%7.80%15.58%7613
$99.00Oct 2$5.950.4111.2%6.68%17.83%530
$98.00Oct 2$6.250.4210.0%7.02%17.04%--49
$100.00Oct 2$5.650.3912.3%6.34%18.61%28119
$101.00Oct 2$5.350.3813.4%6.01%19.40%23118
$102.00Oct 2$5.100.3714.5%5.73%20.24%--126
$90.00Oct 2$9.200.541.0%10.33%11.37%428
$104.00Oct 2$4.600.3416.8%5.16%21.93%--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 33,991
Total Puts 24,723
Put/Call Ratio 0.73
Net Difference 9,268

Prior's Put/Call Breakdown

Total Calls 224,593
Total Puts 91,855
Put/Call Ratio 0.41
Net Difference 132,738

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