Tour v515
CRWV
COREWEAVE INC A
$91.73 -1.55%
8/19 11:00

Option Volume

Detail
Current (08/19 11:00am) 117,827
Calls: 55,763 (47%)
Puts: 62,064 (53%)
Prior (08/18) 110,912
Calls: 53,236 (48%)
Puts: 57,676 (52%)
Current vs Prior +6.23%
Calls: +4.75% (Calls)
Puts: +7.61% (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 -66.58%
Calls: -72.92%
Puts: -57.66%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/19 11:00am) $49.38M
Calls: $22.64M (46%)
Puts: $26.74M (54%)
Prior (08/18) $43.57M
Calls: $20.81M (48%)
Puts: $22.76M (52%)
Current vs Prior +13.33%
Calls: +8.78%
Puts: +17.49%
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 -74.18%
Calls: -81.30%
Puts: -61.87%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/19 11:00am) 1.11
Prior (08/18) 1.08
Current vs Prior +2.73%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +49.42%
Sentiment BEARISH

Open Interest

Detail
Current (08/19 11:00am) 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 6.19% | 10.76%6.19% | 19.24%
Prior 6.96% | 11.19%6.96% | 19.46%
Current vs Prior -10.97% | -3.88%-10.97% | -1.12%
Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%
Current vs 7-Day Avg -29.86% | -17.16%-45.26% | -14.11%
Prior 7-Day Eod 6.96% | 11.19%6.96% | 19.46%
Current vs 7-Day Eod -10.97% | -3.88%-10.97% | -1.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.81% | 5.56%
Calls: 9.63% | 5.83%
Puts: 5.99% | 5.30%
Prior 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Current vs Prior +45.17% | -10.61%
Prior 7-Day Avg 5.50% | 7.14%
Calls: 5.69% | 7.26%
Puts: 5.30% | 7.02%
Current vs 7-Day Avg +42.04% | -22.13%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.11.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
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
11:00BEARISHBEARISHBEARISH
10:35BEARISHNEUTRALMIXED
10:30BULLISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
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 320 of results (avg 6.3%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 1813.3513.70$13.522.6%1070.721.5K
$80.00Sep 1815.0015.40$15.202.6%760.7712.0K
$95.00Sep 186.907.10$7.002.9%6870.491.7K
$87.50Sep 1810.3510.65$10.502.9%530.63756
$85.00Sep 1811.7512.10$11.932.9%710.683.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 189.8010.00$9.902.0%860.512.2K
$90.00Sep 187.057.20$7.132.1%1.3K0.4210.0K
$105.00Sep 1816.5516.95$16.752.4%620.682.8K
$100.00Sep 1812.9013.25$13.082.7%4210.605.8K
$110.00Aug 2118.0518.55$18.302.7%120.983.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.64, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.100.12$0.1118.2%6060.045.6K
$102.00Aug 210.210.25$0.2317.4%3990.08601
$100.00Aug 210.360.40$0.3810.5%7.9K0.1238.2K
$99.00Aug 210.460.52$0.4912.2%4800.151.0K
$98.00Aug 210.600.67$0.6410.9%7540.18763
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.450.52$0.4914.3%2.0K0.145.8K
$86.00Aug 210.600.68$0.6412.5%3740.17675
$87.00Aug 210.800.85$0.836.0%6110.22683
$87.50Aug 210.921.02$0.9710.3%5450.242.5K
$76.00Aug 280.380.45$0.4216.7%170.07124

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 206 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.50Aug 2117.3018.75$18.028.0%--1.0093
$74.00Aug 2117.0018.10$17.556.3%--1.00119
$75.00Aug 2116.0517.10$16.586.3%231.003.5K
$76.00Aug 2114.8516.35$15.609.6%--1.0093
$77.00Aug 2113.8515.10$14.488.6%31.00211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2118.0518.55$18.302.7%120.983.1K
$109.00Aug 2116.9018.10$17.506.9%--0.98284
$108.00Aug 2116.0017.15$16.586.9%30.98310
$107.00Aug 2114.9016.15$15.528.1%30.97647
$106.00Aug 2114.0015.15$14.587.9%520.97955

Most actively traded options today. High liquidity = easy entry/exit. 357 active (total vol 74.8K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.360.40$0.3810.5%7.9K0.1238.2K
$95.00Aug 211.251.37$1.319.2%3.2K0.3219.7K
$105.00Sep 183.753.95$3.855.2%2.2K0.323.5K
$90.00Aug 213.353.75$3.5511.3%1.6K0.626.6K
$110.00Aug 210.040.05$0.0520.0%1.3K0.0217.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 181.841.97$1.916.8%6.0K0.168.3K
$90.00Aug 211.691.81$1.756.9%3.4K0.3814.4K
$80.00Aug 210.090.11$0.1020.0%3.0K0.0417.8K
$85.00Aug 210.450.52$0.4914.3%2.0K0.145.8K
$88.00Aug 211.061.13$1.106.4%1.9K0.27932

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 15.9%, max 19.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 21Sep 2592.0%77.0%19.5%36576
$87.50Aug 21Sep 1891.4%76.8%18.9%1844.1K
$87.00Aug 21Sep 1191.5%77.4%18.2%55581
$92.00Aug 21Sep 2590.1%76.3%18.0%8781.1K
$88.00Aug 21Sep 2590.8%77.3%17.5%180392
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 21Sep 2592.0%77.0%19.5%3841.0K
$87.50Aug 21Sep 1891.4%76.8%18.9%6113.7K
$87.00Aug 21Sep 2591.5%77.3%18.4%676966
$92.00Aug 21Sep 2590.1%76.3%18.0%6222.3K
$88.00Aug 21Sep 2590.8%77.3%17.5%2.0K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 272 found (best R:R 0.87, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$90.00Oct 2$5.35$4.65$5.3574%0.87$85.35
$76.00$79.00Sep 11$2.00$1.00$2.0084%0.50$78.00
$80.00$83.00Sep 25$1.75$1.25$1.7575%0.71$81.75
$99.00$100.00Oct 2$0.10$0.90$0.1044%9.00$99.10
$81.00$82.00Aug 21$0.60$0.40$0.6094%0.67$81.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$104.00Aug 28$0.60$0.40$0.6083%0.67$104.40
$103.00$102.00Aug 28$0.58$0.42$0.5880%0.72$102.42
$99.00$98.00Oct 2$0.35$0.65$0.3555%1.86$98.65
$98.00$97.00Sep 25$0.40$0.60$0.4055%1.50$97.60
$108.00$107.00Sep 11$0.62$0.38$0.6277%0.61$107.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 0.69, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$98.00$99.00Oct 2$0.58$0.58$0.4254%1.38$98.58
$100.00$101.00Sep 25$0.50$0.50$0.5058%1.00$100.50
$97.00$98.00Sep 11$0.50$0.50$0.5057%1.00$97.50
$105.00$106.00Sep 11$0.31$0.31$0.6972%0.45$105.31
$104.00$105.00Oct 2$0.40$0.40$0.6062%0.67$104.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$2.05$2.05$2.9566%0.69$82.95
$90.00$85.00Oct 2$2.40$2.40$2.6058%0.92$87.60
$80.00$75.00Oct 2$1.46$1.46$3.5474%0.41$78.54
$85.00$82.50Sep 18$0.95$0.95$1.5568%0.61$84.05
$90.00$87.50Sep 18$1.20$1.20$1.3058%0.92$88.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.51, cheapest $5.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.7790.5%79.6%
$91.00Aug 21Aug 28$2.1489.9%80.0%
$90.00Aug 21Aug 28$2.1090.4%80.5%
$95.00Aug 21Aug 28$2.0490.2%80.5%
$89.00Aug 21Aug 28$2.0690.4%80.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.4990.5%79.6%
$91.00Aug 21Aug 28$2.0389.9%80.0%
$90.00Aug 21Aug 28$2.0090.4%80.5%
$95.00Aug 21Aug 28$1.9590.2%80.5%
$89.00Aug 21Aug 28$1.9490.4%80.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 5.58% of stock, avg 14.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Aug 21$2.45$2.67$5.12$86.88$97.125.58%
$91.00Aug 21$3.01$2.19$5.20$85.80$96.205.67%
$92.50Aug 21$2.26$2.96$5.22$87.28$97.725.69%
$93.00Aug 21$2.03$3.23$5.26$87.74$98.265.73%
$90.00Aug 21$3.55$1.75$5.30$84.70$95.305.78%
$94.00Aug 21$1.64$3.85$5.49$88.51$99.495.98%
$89.00Aug 21$4.22$1.41$5.63$83.37$94.636.14%
$95.00Aug 21$1.31$4.58$5.89$89.11$100.896.42%
$88.00Aug 21$4.90$1.10$6.00$82.00$94.006.54%
$87.50Aug 21$5.28$0.97$6.25$81.25$93.756.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.49% of stock, avg 11.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$87.50Aug 21$1.31$0.97$2.28$85.22$97.28
$95.00$88.00Aug 21$1.31$1.10$2.41$85.59$97.41
$95.00$89.00Aug 21$1.31$1.41$2.72$86.28$97.72
$94.00$87.50Aug 21$1.64$0.97$2.61$84.89$96.61
$94.00$88.00Aug 21$1.64$1.10$2.74$85.26$96.74
$94.00$89.00Aug 21$1.64$1.41$3.05$85.95$97.05
$95.00$90.00Aug 21$1.31$1.75$3.06$86.94$98.06
$94.00$90.00Aug 21$1.64$1.75$3.39$86.61$97.39
$93.00$87.50Aug 21$2.03$0.97$3.00$84.50$96.00
$93.00$88.00Aug 21$2.03$1.10$3.13$84.87$96.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 3.00, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
83/84101/102Sep 11$0.75$0.2536%3.00$83.25$101.75
75/76101/102Sep 11$0.55$0.4550%1.22$75.45$101.55
81/82101/102Sep 11$0.65$0.3540%1.86$81.35$101.65
80/81101/102Sep 11$0.62$0.3842%1.63$80.38$101.62
79/80101/102Sep 11$0.60$0.4044%1.50$79.40$101.60
77/78101/102Sep 11$0.56$0.4447%1.27$77.44$101.56
82/83101/102Sep 11$0.65$0.3538%1.86$82.35$101.65
78/79101/102Sep 11$0.57$0.4346%1.33$78.43$101.57
87/8897/98Aug 21$0.25$0.2553%1.00$87.25$97.25
74/75101/102Sep 11$0.49$0.5152%0.96$74.51$101.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 16.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Sep 18$0.06$2.449%40.67
$100.00$105.00$110.00Sep 18$0.35$4.6515%13.29
$77.50$80.00$82.50Sep 18$0.07$2.438%34.71
$80.00$82.50$85.00Sep 18$0.09$2.419%26.78
$93.00$94.00$95.00Aug 21$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Oct 2$0.28$4.7216%16.86
$80.00$85.00$90.00Oct 2$0.35$4.6516%13.29
$82.50$85.00$87.50Sep 18$0.08$2.4210%30.25
$92.50$95.00$97.50Sep 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. 52 found (best net $-5.75, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$5.75$4.25
$106.00$107.001:2Aug 21-$0.05$0.95
$109.00$110.001:2Aug 21-$0.05$0.95
$105.00$106.001:2Aug 21-$0.07$0.93
$104.00$105.001:2Aug 21-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$80.001:2Aug 21-$0.05$0.95
$80.00$79.001:2Aug 21-$0.06$0.94
$77.50$77.001:2Aug 21-$0.05$0.45
$82.00$81.001:2Aug 21-$0.11$0.89
$85.00$84.001:2Aug 21-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 7.47%, avg 4.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Oct 2$6.850.439.0%7.47%16.48%30119
$101.00Oct 2$6.500.4210.1%7.09%17.19%23118
$98.00Oct 2$7.450.466.8%8.12%14.96%--49
$97.00Oct 2$7.800.485.8%8.50%14.25%1120
$96.00Oct 2$8.200.494.7%8.94%13.59%7613
$102.00Oct 2$6.100.4011.2%6.65%17.85%--126
$104.00Oct 2$5.550.3813.4%6.05%19.43%--12
$99.00Oct 2$6.750.457.9%7.36%15.28%730
$106.00Oct 2$5.000.3515.6%5.45%21.01%--65
$103.00Oct 2$5.500.3912.3%6.00%18.28%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 55,763
Total Puts 62,064
Put/Call Ratio 1.11
Net Difference -6,301

Prior's Put/Call Breakdown

Total Calls 53,236
Total Puts 57,676
Put/Call Ratio 1.08
Net Difference -4,440

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