Tour v526
CRWV
COREWEAVE INC A
$90.13 -0.82%
(8/20 10:00) ◀
|
Thursday, August 20, 2026 (12:00pm)
January 2026
|
▶ (8/20 13:01)
◀ 8/20 12:00 ▶

Option Volume

Detail
ℹ
Current (08/20 12:00pm) 91,383
Calls: 56,202 (62%)
Puts: 35,181 (38%)
Prior (08/19) 149,685
Calls: 73,587 (49%)
Puts: 76,098 (51%)
Current vs Prior -38.95%
Calls: -23.63% (Calls)
Puts: -53.77% (Puts)
Prior 7-Day Total 2,583,495
Calls: 1,498,381 (58%)
Puts: 1,085,114 (42%)
Prior 7-Day Average 369,070
Calls: 214,054 (58%)
Puts: 155,016 (42%)
Current vs Prior 7-Day Avg -75.24%
Calls: -73.74%
Puts: -77.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 12:00pm) $33.34M
Calls: $14.40M (43%)
Puts: $18.93M (57%)
Prior (08/19) $63.73M
Calls: $32.69M (51%)
Puts: $31.05M (49%)
Current vs Prior -47.69%
Calls: -55.93%
Puts: -39.02%
Prior 7-Day Total $1.36B
Calls: $849.44M (62%)
Puts: $515.35M (38%)
Prior 7-Day Average $194.97M
Calls: $121.35M (62%)
Puts: $73.62M (38%)
Current vs Prior 7-Day Avg -82.90%
Calls: -88.13%
Puts: -74.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20 12:00pm) 0.63
Prior (08/19) 1.03
Current vs Prior -39.47%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -17.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 12:00pm) 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 15,605,030
Calls: 8,981,291 (58%)
Puts: 6,623,739 (42%)
Prior 7-Day Average 2,229,290
Calls: 1,283,041 (58%)
Puts: 946,248 (42%)
Current vs Prior 7-Day Avg +4.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.56% | 9.94%4.56% | 18.75%
Prior 5.88% | 10.56%5.88% | 19.13%
Current vs Prior -22.40% | -5.90%-22.40% | -1.96%
Prior 7-Day Avg 7.70% | 12.11%9.76% | 21.46%
Current vs 7-Day Avg -40.80% | -17.89%-53.28% | -12.61%
Prior 7-Day Eod 5.88% | 10.56%5.88% | 19.13%
Current vs 7-Day Eod -22.40% | -5.90%-22.40% | -1.96%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.06% | 6.72%
Calls: 5.88% | 7.99%
Puts: 6.25% | 5.46%
Prior 7.31% | 5.29%
Calls: 9.25% | 3.92%
Puts: 5.37% | 6.67%
Current vs Prior -17.10% | +27.03%
Prior 7-Day Avg 6.01% | 6.83%
Calls: 6.53% | 6.55%
Puts: 5.49% | 7.11%
Current vs 7-Day Avg +0.78% | -1.61%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. P/C ratio dropping 39% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
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
12:00BEARISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 346 of results (avg 5.9%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 1811.9512.25$12.102.5%150.701.5K
$79.00Aug 2811.8012.15$11.982.9%--0.8855
$83.00Sep 1110.6511.00$10.833.2%10.7122
$95.00Sep 185.806.00$5.903.4%2070.451.8K
$100.00Sep 184.254.40$4.333.5%6130.3610.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1817.5017.85$17.682.0%10.712.8K
$90.00Sep 187.457.60$7.532.0%1.2K0.4511.2K
$92.50Sep 188.809.00$8.902.2%590.502.1K
$96.00Sep 49.109.35$9.232.7%20.6264
$104.00Sep 1115.8016.25$16.022.8%--0.7430

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.59, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.050.06$0.0616.7%8.8K0.0342.3K
$95.00Aug 210.330.38$0.3613.9%2.8K0.1517.6K
$94.00Aug 210.490.55$0.5211.5%1.8K0.211.2K
$93.00Aug 210.700.78$0.7410.8%1.1K0.27678
$92.50Aug 210.830.92$0.8810.2%1.0K0.311.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.170.20$0.1915.8%850.08808
$85.00Aug 210.270.30$0.2910.3%4550.126.6K
$86.00Aug 210.380.46$0.4219.0%1900.17935
$87.00Aug 210.580.68$0.6315.9%3990.23828
$87.50Aug 210.710.80$0.7611.8%7170.272.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 204 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2117.5018.30$17.904.5%21.00232
$73.00Aug 2116.7517.80$17.276.1%11.00182
$75.00Aug 2114.5515.70$15.137.6%270.993.5K
$73.50Aug 2116.1017.40$16.757.8%30.9993
$76.00Aug 2113.5014.70$14.108.5%50.9996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.5010.35$9.938.6%1031.005.8K
$101.00Aug 2110.1511.10$10.638.9%471.00589
$102.00Aug 2111.3012.35$11.838.9%391.00896
$103.00Aug 2112.3513.35$12.857.8%51.00565
$104.00Aug 2113.5014.20$13.855.1%61.00583

Most actively traded options today. High liquidity = easy entry/exit. 347 active (total vol 61.1K, top 8.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.050.06$0.0616.7%8.8K0.0342.3K
$95.00Aug 210.330.38$0.3613.9%2.8K0.1517.6K
$92.00Aug 211.001.08$1.047.7%1.9K0.351.1K
$94.00Aug 210.490.55$0.5211.5%1.8K0.211.2K
$105.00Aug 210.020.03$0.0333.3%1.6K0.015.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.651.77$1.717.0%1.4K0.4812.2K
$90.00Sep 187.457.60$7.532.0%1.2K0.4511.2K
$91.00Sep 116.757.20$6.986.4%1.0K0.4881
$89.00Sep 44.955.20$5.084.9%9760.43287
$91.00Aug 212.172.31$2.246.3%9570.574.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 15.7%, max 20.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 21Sep 2588.9%74.0%20.2%1570
$88.00Aug 21Sep 2588.0%74.0%18.9%37538
$87.00Aug 21Sep 1188.6%74.6%18.8%30619
$90.00Aug 21Oct 287.3%74.0%17.9%9746.7K
$89.00Aug 21Sep 2587.7%74.6%17.7%117395
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 21Sep 2588.9%74.0%20.2%2711.3K
$87.00Aug 21Sep 2588.6%73.8%20.1%460956
$88.00Aug 21Oct 288.0%73.8%19.4%3861.9K
$90.00Aug 21Oct 287.3%74.0%17.9%1.4K12.3K
$89.00Aug 21Sep 2587.7%74.6%17.7%4201.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 0.75, avg 2.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$90.00Oct 2$5.70$4.30$5.7072%0.75$85.70
$100.00$105.00Sep 18$1.18$3.82$1.1836%3.24$101.18
$93.00$94.00Sep 25$0.17$0.83$0.1750%4.88$93.17
$90.00$91.00Oct 2$0.23$0.77$0.2355%3.35$90.23
$93.00$95.00Oct 2$0.67$1.33$0.6750%1.99$93.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$101.00$100.00Sep 25$0.45$0.55$0.4564%1.22$100.55
$106.00$105.00Sep 4$0.65$0.35$0.6581%0.54$105.35
$104.00$103.00Oct 2$0.50$0.50$0.5066%1.00$103.50
$98.00$97.00Sep 11$0.53$0.47$0.5363%0.89$97.47
$95.00$94.00Sep 4$0.52$0.48$0.5260%0.92$94.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 0.43, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$97.00Sep 25$0.58$0.58$0.4255%1.38$96.58
$92.00$93.00Oct 2$0.63$0.63$0.3748%1.70$92.63
$94.00$95.00Sep 25$0.58$0.58$0.4252%1.38$94.58
$92.00$93.00Sep 25$0.53$0.53$0.4748%1.13$92.53
$102.00$103.00Oct 2$0.38$0.38$0.6263%0.61$102.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.50$1.50$3.5072%0.43$78.50
$88.00$85.00Oct 2$1.42$1.42$1.5859%0.90$86.58
$85.00$82.00Oct 2$1.25$1.25$1.7564%0.71$83.75
$90.00$88.00Oct 2$1.10$1.10$0.9055%1.22$88.90
$87.50$85.00Sep 18$1.15$1.15$1.3560%0.85$86.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.96, cheapest $2.31)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 21Aug 28$2.4387.7%77.8%
$92.50Aug 21Sep 18$6.0587.8%78.0%
$88.00Aug 21Aug 28$2.2588.0%78.4%
$90.00Aug 21Aug 28$2.5187.3%77.9%
$91.00Aug 21Aug 28$2.4788.1%78.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 21Aug 28$2.3187.7%77.8%
$92.50Aug 21Sep 18$5.7587.8%78.0%
$88.00Aug 21Aug 28$2.2688.0%78.4%
$90.00Aug 21Aug 28$2.3787.3%77.9%
$91.00Aug 21Aug 28$2.3488.1%78.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 3.97% of stock, avg 13.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$1.87$1.71$3.58$86.42$93.583.97%
$91.00Aug 21$1.41$2.24$3.65$87.35$94.654.05%
$89.00Aug 21$2.42$1.27$3.69$85.31$92.694.09%
$92.00Aug 21$1.04$2.87$3.91$88.09$95.914.34%
$88.00Aug 21$3.13$0.89$4.02$83.98$92.024.46%
$92.50Aug 21$0.88$3.15$4.03$88.47$96.534.47%
$87.50Aug 21$3.50$0.76$4.26$83.24$91.764.73%
$93.00Aug 21$0.74$3.55$4.29$88.71$97.294.76%
$87.00Aug 21$3.88$0.63$4.51$82.49$91.515.00%
$94.00Aug 21$0.52$4.35$4.87$89.13$98.875.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.28% of stock, avg 10.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$87.00Aug 21$0.52$0.63$1.15$85.85$95.15
$94.00$87.50Aug 21$0.52$0.76$1.28$86.22$95.28
$93.00$87.00Aug 21$0.74$0.63$1.37$85.63$94.37
$93.00$87.50Aug 21$0.74$0.76$1.50$86.00$94.50
$94.00$88.00Aug 21$0.52$0.89$1.41$86.59$95.41
$92.50$87.00Aug 21$0.88$0.63$1.51$85.49$94.01
$93.00$88.00Aug 21$0.74$0.89$1.63$86.37$94.63
$92.50$87.50Aug 21$0.88$0.76$1.64$85.86$94.14
$92.50$88.00Aug 21$0.88$0.89$1.77$86.23$94.27
$92.00$87.00Aug 21$1.04$0.63$1.67$85.33$93.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 1.27, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/8699/100Aug 28$0.56$0.4444%1.27$85.44$99.56
85/8696/97Aug 28$0.64$0.3636%1.78$85.36$96.64
85/86100/101Aug 28$0.53$0.4747%1.13$85.47$100.53
85/8698/99Aug 28$0.57$0.4342%1.33$85.43$98.57
87/8892/93Aug 21$0.27$0.2342%1.17$87.23$92.77
85/8697/98Aug 28$0.59$0.4139%1.44$85.41$97.59
82/8398/99Sep 4$0.59$0.4139%1.44$82.41$98.59
81/8298/99Sep 4$0.56$0.4442%1.27$81.44$98.56
82/83100/101Sep 4$0.54$0.4643%1.17$82.46$100.54
82/8399/100Aug 28$0.43$0.5754%0.75$82.57$99.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Sep 18$0.08$2.4210%30.25
$75.00$77.50$80.00Sep 18$0.06$2.448%40.67
$85.00$87.50$90.00Sep 18$0.09$2.4110%26.78
$89.00$90.00$91.00Aug 21$0.09$0.9118%10.11
$72.50$75.00$77.50Sep 18$0.09$2.417%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Sep 18$0.06$2.449%40.67
$87.50$90.00$92.50Sep 18$0.09$2.4110%26.78
$88.00$89.00$90.00Aug 21$0.06$0.9417%15.67
$80.00$82.50$85.00Sep 18$0.10$2.4010%24.00
$95.00$97.50$100.00Sep 18$0.09$2.419%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-3.83, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$3.83$6.17
$96.00$97.001:2Aug 21-$0.09$0.91
$98.00$99.001:2Aug 21-$0.06$0.94
$95.00$96.001:2Aug 21-$0.14$0.86
$94.00$95.001:2Aug 21-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$79.001:2Aug 21$0.00$1.00
$76.00$75.001:2Aug 21$0.00$1.00
$85.00$84.001:2Aug 21-$0.09$0.91
$84.00$83.001:2Aug 21-$0.07$0.93
$87.00$86.001:2Aug 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. 104 found (best yield 6.77%, avg 3.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$99.00Oct 2$6.100.429.8%6.77%16.61%--31
$98.00Oct 2$6.400.438.7%7.10%15.83%--49
$97.00Oct 2$6.700.447.6%7.43%15.06%228
$100.00Oct 2$5.750.4010.9%6.38%17.33%22139
$101.00Oct 2$5.450.3912.1%6.05%18.11%1131
$92.00Oct 2$8.700.522.1%9.65%11.73%2--
$96.00Oct 2$6.900.466.5%7.66%14.17%--50
$95.00Oct 2$7.300.475.4%8.10%13.50%64265
$91.00Oct 2$9.050.541.0%10.04%11.01%6--
$103.00Oct 2$4.850.3614.3%5.38%19.66%--26

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 56,202
Total Puts 35,181
Put/Call Ratio 0.63
Net Difference 21,021

Prior's Put/Call Breakdown

Total Calls 73,587
Total Puts 76,098
Put/Call Ratio 1.03
Net Difference -2,511

Prior 7-Day Put/Call Summary

Total Calls 1,498,381
Total Puts 1,085,114
Average Put/Call Ratio 0.76
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