Tour v526
CRWV
COREWEAVE INC A
$92.05 +1.30%
(8/19 18:21) ◀
|
Thursday, August 20, 2026 (10:00am)
January 2026
|
▶ (8/20 12:00)
◀ 8/20 10:00 ▶

Option Volume

Detail
ℹ
Current (08/20 10:00am) 37,691
Calls: 24,632 (65%)
Puts: 13,059 (35%)
Prior (08/19) 43,228
Calls: 24,604 (57%)
Puts: 18,624 (43%)
Current vs Prior -12.81%
Calls: +0.11% (Calls)
Puts: -29.88% (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 -89.31%
Calls: -88.04%
Puts: -91.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 10:00am) $11.23M
Calls: $5.96M (53%)
Puts: $5.27M (47%)
Prior (08/19) $16.73M
Calls: $8.83M (53%)
Puts: $7.90M (47%)
Current vs Prior -32.87%
Calls: -32.48%
Puts: -33.31%
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 -94.13%
Calls: -95.08%
Puts: -92.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 10:00am) 0.53
Prior (08/19) 0.76
Current vs Prior -29.96%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -28.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 10:00am) 2,330,033
Calls: 1,311,914 (56%)
Puts: 1,018,119 (44%)
Prior (08/19) 2,269,885
Calls: 1,282,629 (57%)
Puts: 987,256 (43%)
Current vs Prior +2.65%
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 +5.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.96% | 10.46%4.96% | 18.94%
Prior 6.96% | 11.19%6.96% | 19.46%
Current vs Prior -28.62% | -6.55%-28.62% | -2.69%
Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%
Current vs 7-Day Avg -43.76% | -19.46%-56.11% | -15.48%
Prior 7-Day Eod 6.96% | 11.19%5.88% | 19.13%
Current vs 7-Day Eod -28.62% | -6.55%-15.52% | -1.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.82% | 7.78%
Calls: 6.42% | 7.64%
Puts: 9.21% | 7.92%
Prior 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Current vs Prior +45.35% | +25.08%
Prior 7-Day Avg 5.50% | 7.14%
Calls: 5.69% | 7.26%
Puts: 5.30% | 7.02%
Current vs 7-Day Avg +42.22% | +8.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53. P/C ratio dropping 30% - sentiment shifting bullish.

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 BULLISH
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
16:00BEARISHBULLISHBULLISH
15:00BEARISHNEUTRALMIXED
14:00BEARISHNEUTRALMIXED
13:00BEARISHNEUTRALMIXED
12:00BULLISHNEUTRALMIXED
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 179 of results (avg 7.7%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.200.21$0.214.8%3.5K0.0942.3K
$85.00Sep 1811.6512.25$11.955.0%70.693.0K
$85.00Aug 288.659.10$8.885.1%--0.76299
$87.50Sep 1810.2010.80$10.505.7%10.64792
$110.00Sep 182.752.92$2.846.0%4680.2562.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 184.654.80$4.723.2%150.3210.0K
$105.00Sep 414.6015.15$14.883.7%--0.75464
$101.00Sep 411.5011.95$11.733.8%10.6842
$110.00Aug 2117.5518.25$17.903.9%--1.002.7K
$97.00Aug 287.357.65$7.504.0%40.64216

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.62, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.200.21$0.214.8%3.5K0.0942.3K
$98.00Aug 210.380.43$0.4112.2%1950.151.1K
$97.50Aug 210.430.51$0.4717.0%1110.172.6K
$97.00Aug 210.540.62$0.5813.8%2220.202.0K
$96.00Aug 210.720.83$0.7714.3%2180.252.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 210.450.53$0.4916.3%630.16828
$87.50Aug 210.540.64$0.5916.9%6420.192.3K
$88.00Aug 210.650.73$0.6911.6%1150.211.9K
$89.00Aug 210.890.99$0.9410.6%640.271.3K
$78.00Aug 280.460.53$0.5014.0%340.09120

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2115.6517.35$16.5010.3%51.003.5K
$76.00Aug 2114.6016.35$15.4811.3%50.9996
$77.00Aug 2113.6015.50$14.5513.1%--0.99221
$77.50Aug 2113.1014.85$13.9812.5%--0.99563
$78.00Aug 2112.6014.60$13.6014.7%--0.99194
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 2111.7013.50$12.6014.3%--1.00583
$105.00Aug 2112.5013.80$13.159.9%731.004.3K
$106.00Aug 2113.7015.55$14.6312.6%71.00949
$107.00Aug 2114.7016.50$15.6011.5%--1.00494
$108.00Aug 2115.3517.30$16.3311.9%--1.00310

Most actively traded options today. High liquidity = easy entry/exit. 271 active (total vol 25.5K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.200.21$0.214.8%3.5K0.0942.3K
$94.00Aug 211.281.42$1.3510.4%1.2K0.371.2K
$95.00Aug 210.971.07$1.029.8%1.1K0.3117.6K
$105.00Aug 210.030.05$0.0450.0%1.0K0.025.6K
$100.00Aug 281.741.88$1.817.7%7410.273.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 212.562.81$2.699.3%7430.561.6K
$87.50Aug 210.540.64$0.5916.9%6420.192.3K
$80.00Aug 280.680.77$0.7312.3%6260.121.3K
$92.00Aug 284.354.70$4.537.7%6050.48578
$88.00Aug 282.602.77$2.696.3%6040.34795

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 28.2%, max 34.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Aug 21Sep 25101.2%75.4%34.1%16538
$90.00Aug 21Oct 2100.6%75.1%34.1%4236.7K
$91.00Aug 21Sep 25100.3%75.5%32.9%590927
$89.00Aug 21Sep 25100.5%76.4%31.5%28395
$87.50Aug 21Sep 18101.8%77.8%30.8%244.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Aug 21Sep 25101.6%75.4%34.7%64956
$88.00Aug 21Sep 25101.2%75.4%34.1%1182.3K
$90.00Aug 21Oct 2100.6%75.1%34.1%50412.3K
$91.00Aug 21Sep 25100.3%75.5%32.9%2224.5K
$89.00Aug 21Sep 25100.5%76.4%31.5%651.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 0.77, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$90.00Oct 2$5.65$4.35$5.6574%0.77$85.65
$90.00$93.00Oct 2$1.08$1.92$1.0857%1.78$91.08
$84.00$85.00Aug 21$0.43$0.57$0.4394%1.33$84.43
$84.00$85.00Sep 4$0.28$0.72$0.2873%2.57$84.28
$82.50$85.00Sep 18$1.35$1.15$1.3573%0.85$83.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$109.00Aug 21$0.35$0.65$0.35100%1.86$109.65
$105.00$104.00Aug 21$0.55$0.45$0.55100%0.82$104.45
$110.00$109.00Sep 11$0.55$0.45$0.5579%0.82$109.45
$109.00$108.00Sep 4$0.58$0.42$0.5882%0.72$108.42
$102.00$101.00Sep 25$0.38$0.62$0.3862%1.63$101.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 0.91, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$103.00$104.00Oct 2$0.75$0.75$0.2561%3.00$103.75
$107.00$108.00Oct 2$0.65$0.65$0.3566%1.86$107.65
$109.00$110.00Oct 2$0.57$0.57$0.4368%1.33$109.57
$101.00$102.00Oct 2$0.65$0.65$0.3558%1.86$101.65
$104.00$105.00Sep 25$0.53$0.53$0.4764%1.13$104.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Oct 2$2.38$2.38$2.6258%0.91$87.62
$85.00$80.00Oct 2$1.85$1.85$3.1566%0.59$83.15
$80.00$75.00Oct 2$1.36$1.36$3.6474%0.37$78.64
$77.00$76.00Sep 25$0.42$0.42$0.5879%0.72$76.58
$81.00$80.00Sep 25$0.47$0.47$0.5374%0.89$80.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.86, cheapest $5.79)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$6.20100.0%79.7%
$90.00Aug 21Aug 28$2.27100.6%81.0%
$92.00Aug 21Aug 28$2.40100.2%81.8%
$91.00Aug 21Aug 28$2.31100.3%82.0%
$93.00Aug 21Aug 28$2.39100.2%83.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.79100.0%79.7%
$90.00Aug 21Aug 28$2.23100.6%81.0%
$92.00Aug 21Aug 28$2.40100.2%81.8%
$91.00Aug 21Aug 28$2.37100.3%82.0%
$93.00Aug 21Aug 28$2.36100.2%83.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 4.68% of stock, avg 14.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Aug 21$2.18$2.13$4.31$87.69$96.314.68%
$92.50Aug 21$1.95$2.39$4.34$88.16$96.844.71%
$91.00Aug 21$2.76$1.66$4.42$86.58$95.424.80%
$93.00Aug 21$1.74$2.69$4.43$88.57$97.434.81%
$90.00Aug 21$3.33$1.27$4.60$85.40$94.605.00%
$94.00Aug 21$1.35$3.35$4.70$89.30$98.705.11%
$89.00Aug 21$3.98$0.94$4.92$84.08$93.925.34%
$95.00Aug 21$1.02$3.95$4.97$90.03$99.975.40%
$88.00Aug 21$4.70$0.69$5.39$82.61$93.395.86%
$96.00Aug 21$0.77$4.75$5.52$90.48$101.526.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.59% of stock, avg 11.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$88.00Aug 21$0.77$0.69$1.46$86.54$97.46
$96.00$89.00Aug 21$0.77$0.94$1.71$87.29$97.71
$95.00$88.00Aug 21$1.02$0.69$1.71$86.29$96.71
$95.00$89.00Aug 21$1.02$0.94$1.96$87.04$96.96
$96.00$90.00Aug 21$0.77$1.27$2.04$87.96$98.04
$95.00$90.00Aug 21$1.02$1.27$2.29$87.71$97.29
$94.00$88.00Aug 21$1.35$0.69$2.04$85.96$96.04
$94.00$89.00Aug 21$1.35$0.94$2.29$86.71$96.29
$94.00$90.00Aug 21$1.35$1.27$2.62$87.38$96.62
$96.00$91.00Aug 21$0.77$1.66$2.43$88.57$98.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 2.03, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
83/84101/102Sep 4$0.67$0.3341%2.03$83.33$101.67
83/84102/103Sep 4$0.63$0.3743%1.70$83.37$102.63
83/84100/101Sep 4$0.65$0.3539%1.86$83.35$100.65
82/83101/102Sep 11$0.64$0.3638%1.78$82.36$101.64
81/82101/102Sep 11$0.60$0.4041%1.50$81.40$101.60
82/83102/103Sep 11$0.60$0.4040%1.50$82.40$102.60
85/86101/102Aug 28$0.51$0.4948%1.04$85.49$101.51
87/88101/102Aug 28$0.57$0.4342%1.33$87.43$101.57
82/83101/102Aug 28$0.42$0.5857%0.72$82.58$101.42
80/81101/102Sep 11$0.56$0.4443%1.27$80.44$101.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$93.00$94.00$95.00Aug 21$0.06$0.9414%15.67
$100.00$105.00$110.00Sep 18$0.39$4.6115%11.82
$95.00$96.00$97.00Aug 21$0.06$0.9411%15.67
$88.00$89.00$90.00Aug 21$0.07$0.9312%13.29
$89.00$90.00$91.00Aug 21$0.08$0.9214%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Sep 18$0.07$2.4310%34.71
$89.00$90.00$91.00Aug 21$0.06$0.9414%15.67
$82.50$85.00$87.50Sep 18$0.11$2.399%21.73
$90.00$91.00$92.00Aug 21$0.08$0.9214%11.50
$77.50$80.00$82.50Sep 18$0.12$2.388%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. 53 found (best net $-5.00, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$5.00$5.00
$100.00$101.001:2Aug 21-$0.07$0.93
$102.00$103.001:2Aug 21-$0.05$0.95
$101.00$102.001:2Aug 21-$0.08$0.92
$99.00$100.001:2Aug 21-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$79.001:2Aug 21$0.00$1.00
$77.00$76.001:2Aug 21$0.00$1.00
$85.00$84.001:2Aug 21-$0.08$0.92
$84.00$83.001:2Aug 21-$0.07$0.93
$82.50$82.001:2Aug 21-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 7.60%, avg 3.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$99.00Oct 2$7.000.447.5%7.60%15.15%--31
$97.00Oct 2$7.700.475.4%8.37%13.74%228
$103.00Oct 2$5.750.3911.9%6.25%18.14%--26
$101.00Oct 2$6.300.419.7%6.84%16.57%1131
$105.00Oct 2$5.250.3614.1%5.70%19.77%2202
$93.00Oct 2$9.250.531.0%10.05%11.08%3--
$107.00Oct 2$4.650.3416.2%5.05%21.29%--30
$96.00Oct 2$7.800.484.3%8.47%12.76%--50
$100.00Oct 2$6.200.438.6%6.74%15.37%21139
$109.00Oct 2$4.200.3218.4%4.56%22.98%--58

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 24,632
Total Puts 13,059
Put/Call Ratio 0.53
Net Difference 11,573

Prior's Put/Call Breakdown

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

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