Tour v526
CRWV
COREWEAVE INC A
$89.95 -1.02%
(8/20 12:00) ◀
|
Thursday, August 20, 2026 (1:00pm)
January 2026
|
▶ (8/20 14:00)
◀ 8/20 13:01 ▶

Option Volume

Detail
ℹ
Current (08/20 1:00pm) 123,017
Calls: 69,488 (56%)
Puts: 53,529 (44%)
Prior (08/19) 176,474
Calls: 89,469 (51%)
Puts: 87,005 (49%)
Current vs Prior -30.29%
Calls: -22.33% (Calls)
Puts: -38.48% (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 -66.67%
Calls: -67.54%
Puts: -65.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 1:00pm) $45.18M
Calls: $19.22M (43%)
Puts: $25.96M (57%)
Prior (08/19) $74.91M
Calls: $36.08M (48%)
Puts: $38.83M (52%)
Current vs Prior -39.69%
Calls: -46.74%
Puts: -33.13%
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 -76.83%
Calls: -84.16%
Puts: -64.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20 1:00pm) 0.77
Prior (08/19) 0.97
Current vs Prior -20.78%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +1.35%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/20 1:00pm) 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 4.32% | 9.82%4.32% | 18.57%
Prior 5.88% | 10.56%5.88% | 19.13%
Current vs Prior -26.41% | -7.08%-26.41% | -2.93%
Prior 7-Day Avg 7.70% | 12.11%9.76% | 21.46%
Current vs 7-Day Avg -43.86% | -18.92%-55.69% | -13.47%
Prior 7-Day Eod 5.88% | 10.56%5.88% | 19.13%
Current vs 7-Day Eod -26.41% | -7.08%-26.41% | -2.93%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.00% | 6.21%
Calls: 3.62% | 6.38%
Puts: 2.38% | 6.05%
Prior 7.31% | 5.29%
Calls: 9.25% | 3.92%
Puts: 5.37% | 6.67%
Current vs Prior -58.96% | +17.39%
Prior 7-Day Avg 6.01% | 6.83%
Calls: 6.53% | 6.55%
Puts: 5.49% | 7.11%
Current vs 7-Day Avg -50.11% | -9.08%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 21% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
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
13:00BEARISHBULLISHBULLISH
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 5.8%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 187.707.90$7.802.6%1360.546.7K
$77.50Sep 1815.2015.60$15.402.6%--0.78942
$75.00Sep 1817.1517.65$17.402.9%70.822.1K
$80.00Sep 1813.4513.85$13.652.9%440.7412.0K
$95.00Aug 282.212.28$2.253.1%7140.342.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 218.8519.25$19.052.1%--0.6756
$107.00Sep 417.8018.20$18.002.2%--0.8350
$105.00Aug 2815.2515.60$15.432.3%200.88319
$90.00Aug 211.661.70$1.682.4%4.2K0.4912.2K
$103.00Sep 414.4014.75$14.582.4%10.7776

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.60, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 210.180.20$0.1910.5%5460.102.5K
$95.00Aug 210.260.30$0.2814.3%3.4K0.1317.6K
$94.00Aug 210.400.43$0.427.1%1.9K0.181.2K
$93.00Aug 210.590.65$0.629.7%1.3K0.25678
$92.50Aug 210.710.76$0.746.8%1.1K0.291.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.140.17$0.1618.8%5.5K0.08808
$85.00Aug 210.230.26$0.2512.0%8060.116.6K
$86.00Aug 210.350.41$0.3815.8%2470.16935
$87.00Aug 210.550.63$0.5913.6%4860.23828
$87.50Aug 210.660.75$0.7112.7%8300.272.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2116.8017.90$17.356.3%71.00232
$73.00Aug 2116.3017.30$16.806.0%11.00182
$75.00Aug 2114.3015.35$14.837.1%270.993.5K
$73.50Aug 2115.8016.95$16.387.0%30.9993
$76.00Aug 2113.3014.45$13.888.3%50.9996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.8510.65$10.257.8%1591.005.8K
$101.00Aug 2110.3511.65$11.0011.8%471.00589
$102.00Aug 2111.8012.75$12.287.7%401.00896
$103.00Aug 2112.6513.75$13.208.3%51.00565
$104.00Aug 2113.6014.75$14.188.1%71.00583

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 85.1K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.040.05$0.0520.0%10.1K0.0342.3K
$95.00Aug 210.260.30$0.2814.3%3.4K0.1317.6K
$90.00Aug 211.621.71$1.675.4%2.7K0.516.7K
$100.00Aug 281.091.14$1.124.5%2.0K0.203.3K
$91.00Aug 211.191.26$1.235.7%2.0K0.41788
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.140.17$0.1618.8%5.5K0.08808
$90.00Aug 211.661.70$1.682.4%4.2K0.4912.2K
$90.00Sep 187.507.70$7.602.6%3.3K0.4611.2K
$88.00Aug 210.810.89$0.859.4%1.5K0.311.9K
$91.00Aug 212.192.34$2.266.6%1.1K0.594.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 10.5%, max 14.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 21Sep 2585.2%74.5%14.3%3570
$87.00Aug 21Sep 1185.1%75.9%12.2%55619
$90.00Aug 21Oct 283.7%75.1%11.4%2.7K6.7K
$87.50Aug 21Sep 1884.0%75.5%11.3%1034.2K
$88.00Aug 21Sep 2583.7%75.4%10.9%102538
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Aug 21Sep 2585.1%74.7%13.9%549956
$86.00Aug 21Oct 285.2%75.2%13.2%251935
$90.00Aug 21Oct 283.7%75.1%11.4%4.2K12.3K
$87.50Aug 21Sep 1884.0%75.5%11.3%9863.5K
$88.00Aug 21Oct 283.7%75.3%11.2%1.5K1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 0.86, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$90.00Oct 2$5.37$4.63$5.3772%0.86$85.37
$83.00$84.00Sep 25$0.27$0.73$0.2768%2.70$83.27
$78.00$79.00Sep 11$0.45$0.55$0.4580%1.22$78.45
$80.00$83.00Sep 25$1.82$1.18$1.8273%0.65$81.82
$77.00$78.00Aug 28$0.61$0.39$0.6191%0.64$77.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$104.00Oct 2$0.37$0.63$0.3767%1.70$104.63
$104.00$103.00Aug 28$0.65$0.35$0.6587%0.54$103.35
$95.00$94.00Sep 25$0.40$0.60$0.4054%1.50$94.60
$103.00$102.00Sep 11$0.62$0.38$0.6273%0.61$102.38
$101.00$100.00Sep 25$0.55$0.45$0.5564%0.82$100.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.46, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$94.00Aug 28$0.41$0.41$0.5959%0.69$93.41
$102.00$103.00Sep 25$0.35$0.35$0.6565%0.54$102.35
$90.00$91.00Sep 25$0.55$0.55$0.4546%1.22$90.55
$100.00$101.00Sep 25$0.38$0.38$0.6262%0.61$100.38
$90.00$91.00Sep 11$0.53$0.53$0.4746%1.13$90.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.57$1.57$3.4372%0.46$78.43
$85.00$82.00Oct 2$1.38$1.38$1.6264%0.85$83.62
$87.50$85.00Sep 18$1.18$1.18$1.3259%0.89$86.32
$88.00$86.00Oct 2$1.00$1.00$1.0059%1.00$87.00
$85.00$82.50Sep 18$1.00$1.00$1.5064%0.67$84.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.42, cheapest $2.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 21Aug 28$2.3883.7%76.2%
$90.00Aug 21Aug 28$2.5183.7%76.8%
$89.00Aug 21Aug 28$2.4983.7%76.9%
$92.00Aug 21Aug 28$2.4484.5%78.7%
$91.00Aug 21Aug 28$2.5283.8%78.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 21Aug 28$2.2883.7%76.2%
$90.00Aug 21Aug 28$2.4583.7%76.8%
$89.00Aug 21Aug 28$2.4183.7%76.9%
$92.00Aug 21Aug 28$2.3484.5%78.7%
$91.00Aug 21Aug 28$2.4283.8%78.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 3.72% of stock, avg 13.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$1.67$1.68$3.35$86.65$93.353.72%
$89.00Aug 21$2.21$1.22$3.43$85.57$92.433.81%
$91.00Aug 21$1.23$2.26$3.49$87.51$94.493.88%
$88.00Aug 21$2.85$0.85$3.70$84.30$91.704.11%
$92.00Aug 21$0.89$2.89$3.78$88.22$95.784.20%
$87.50Aug 21$3.25$0.71$3.96$83.54$91.464.40%
$92.50Aug 21$0.74$3.23$3.97$88.53$96.474.41%
$87.00Aug 21$3.63$0.59$4.22$82.78$91.224.69%
$93.00Aug 21$0.62$3.60$4.22$88.78$97.224.69%
$86.00Aug 21$4.40$0.38$4.78$81.22$90.785.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.12% of stock, avg 11.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$87.00Aug 21$0.42$0.59$1.01$85.99$95.01
$93.00$87.00Aug 21$0.62$0.59$1.21$85.79$94.21
$94.00$87.50Aug 21$0.42$0.71$1.13$86.37$95.13
$93.00$87.50Aug 21$0.62$0.71$1.33$86.17$94.33
$92.50$87.00Aug 21$0.74$0.59$1.33$85.67$93.83
$94.00$88.00Aug 21$0.42$0.85$1.27$86.73$95.27
$92.50$87.50Aug 21$0.74$0.71$1.45$86.05$93.95
$93.00$88.00Aug 21$0.62$0.85$1.47$86.53$94.47
$92.50$88.00Aug 21$0.74$0.85$1.59$86.41$94.09
$92.00$87.00Aug 21$0.89$0.59$1.48$85.52$93.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 0.64, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8199/100Aug 28$0.39$0.6160%0.64$80.61$99.39
75/7699/100Aug 28$0.29$0.7170%0.41$75.71$99.29
81/8299/100Sep 11$0.60$0.4038%1.50$81.40$99.60
80/8199/100Sep 4$0.52$0.4846%1.08$80.48$99.52
85/8699/100Aug 28$0.53$0.4745%1.13$85.47$99.53
82/8399/100Aug 28$0.43$0.5755%0.75$82.57$99.43
80/8198/99Aug 28$0.40$0.6058%0.67$80.60$98.40
83/8499/100Aug 28$0.46$0.5452%0.85$83.54$99.46
87/8892/92Aug 21$0.27$0.2340%1.17$87.23$92.27
88/8892/92Aug 21$0.29$0.2136%1.38$87.71$92.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Sep 18$0.08$2.4210%30.25
$95.00$97.50$100.00Sep 18$0.06$2.449%40.67
$90.00$92.50$95.00Sep 18$0.08$2.4210%30.25
$77.50$80.00$82.50Sep 18$0.10$2.409%24.00
$89.00$90.00$91.00Aug 21$0.10$0.9019%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$91.00$92.00Aug 21$0.05$0.9518%19.00
$75.00$77.50$80.00Sep 18$0.08$2.428%30.25
$86.00$88.00$90.00Oct 2$0.05$1.957%39.00
$90.00$92.50$95.00Sep 18$0.11$2.3910%21.73
$88.00$89.00$90.00Aug 21$0.09$0.9118%10.11

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 $-4.28, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$4.28$5.72
$94.00$95.001:2Aug 21-$0.14$0.86
$95.00$96.001:2Aug 21-$0.10$0.90
$96.00$97.001:2Aug 21-$0.07$0.93
$93.00$94.001:2Aug 21-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$84.001:2Aug 21-$0.07$0.93
$87.00$86.001:2Aug 21-$0.17$0.83
$76.00$75.001:2Aug 21$0.00$1.00
$86.00$85.001:2Aug 21-$0.12$0.88
$83.00$82.501:2Aug 21-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 9.06%, avg 4.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Oct 2$8.150.513.4%9.06%12.45%6--
$97.00Oct 2$6.600.447.8%7.34%15.18%228
$95.00Oct 2$7.300.475.6%8.12%13.73%65265
$92.00Oct 2$8.550.522.3%9.51%11.78%3--
$99.00Oct 2$5.900.4110.1%6.56%16.62%--31
$96.00Oct 2$6.750.466.7%7.50%14.23%--50
$100.00Oct 2$5.500.4011.2%6.11%17.29%25139
$102.00Oct 2$5.050.3713.4%5.61%19.01%--126
$98.00Oct 2$6.100.428.9%6.78%15.73%--49
$101.00Oct 2$5.250.3812.3%5.84%18.12%1131

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 69,488
Total Puts 53,529
Put/Call Ratio 0.77
Net Difference 15,959

Prior's Put/Call Breakdown

Total Calls 89,469
Total Puts 87,005
Put/Call Ratio 0.97
Net Difference 2,464

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