Tour v526
CRWV
COREWEAVE INC A
$89.80 -1.18%
(8/20 13:01) ◀
|
Thursday, August 20, 2026 (2:00pm)
January 2026
|
▶ (8/20 15:00)
◀ 8/20 14:00 ▶

Option Volume

Detail
ℹ
Current (08/20 2:00pm) 145,534
Calls: 77,968 (54%)
Puts: 67,566 (46%)
Prior (08/19) 200,582
Calls: 102,098 (51%)
Puts: 98,484 (49%)
Current vs Prior -27.44%
Calls: -23.63% (Calls)
Puts: -31.39% (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 -60.57%
Calls: -63.58%
Puts: -56.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 2:00pm) $53.50M
Calls: $22.72M (42%)
Puts: $30.78M (58%)
Prior (08/19) $87.69M
Calls: $40.23M (46%)
Puts: $47.46M (54%)
Current vs Prior -38.99%
Calls: -43.52%
Puts: -35.15%
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 -72.56%
Calls: -81.28%
Puts: -58.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20 2:00pm) 0.87
Prior (08/19) 0.96
Current vs Prior -10.16%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +14.02%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/20 2:00pm) 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 4.15% | 9.69%4.15% | 18.51%
Prior 5.88% | 10.56%5.88% | 19.13%
Current vs Prior -29.32% | -8.30%-29.32% | -3.23%
Prior 7-Day Avg 7.70% | 12.11%9.76% | 21.46%
Current vs 7-Day Avg -46.08% | -19.98%-57.45% | -13.74%
Prior 7-Day Eod 5.88% | 10.56%5.88% | 19.13%
Current vs 7-Day Eod -29.32% | -8.30%-29.32% | -3.23%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.06% | 4.62%
Calls: 8.74% | 4.35%
Puts: 5.39% | 4.88%
Prior 7.31% | 5.29%
Calls: 9.25% | 3.92%
Puts: 5.37% | 6.67%
Current vs Prior -3.42% | -12.67%
Prior 7-Day Avg 6.01% | 6.83%
Calls: 6.53% | 6.55%
Puts: 5.49% | 7.11%
Current vs 7-Day Avg +17.42% | -32.36%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 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
14:00BEARISHBULLISHBULLISH
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 355 of results (avg 6.0%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 254.905.05$4.973.0%590.38359
$80.00Sep 1813.2513.70$13.483.3%640.7412.0K
$82.50Sep 1811.7012.10$11.903.4%300.701.5K
$75.00Sep 1817.0017.60$17.303.5%70.832.1K
$100.00Sep 184.104.25$4.183.6%8050.3510.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 282.752.80$2.781.8%3570.36403
$90.00Sep 187.507.70$7.602.6%3.3K0.4611.2K
$97.50Sep 1812.0012.35$12.182.9%340.601.4K
$100.00Sep 1813.7014.10$13.902.9%6370.655.6K
$101.00Sep 2515.2015.65$15.432.9%--0.6428

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.58, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 210.100.12$0.1118.2%9000.062.0K
$96.00Aug 210.150.18$0.1618.8%6330.092.5K
$95.00Aug 210.240.25$0.254.0%4.0K0.1217.6K
$93.00Aug 210.520.60$0.5614.3%1.3K0.24678
$92.50Aug 210.630.70$0.6710.4%1.1K0.271.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 210.050.06$0.0616.7%1100.03610
$85.00Aug 210.200.24$0.2218.2%1.2K0.116.6K
$86.00Aug 210.320.38$0.3517.1%3750.16935
$87.00Aug 210.500.58$0.5414.8%4950.23828
$87.50Aug 210.620.71$0.6713.4%1.1K0.272.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2116.8017.70$17.255.2%71.00232
$73.00Aug 2116.3017.20$16.755.4%11.00182
$73.50Aug 2115.8016.70$16.255.5%30.9993
$75.00Aug 2114.3015.20$14.756.1%270.993.5K
$74.00Aug 2115.3016.20$15.755.7%50.99124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.9010.30$10.104.0%1821.005.8K
$101.00Aug 2110.4511.40$10.938.7%481.00589
$102.00Aug 2111.4512.60$12.029.6%401.00896
$103.00Aug 2112.4513.70$13.089.6%51.00565
$104.00Aug 2113.8514.30$14.083.2%71.00583

Most actively traded options today. High liquidity = easy entry/exit. 386 active (total vol 102.2K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.030.04$0.0425.0%10.6K0.0242.3K
$95.00Aug 210.240.25$0.254.0%4.0K0.1217.6K
$90.00Aug 211.511.61$1.566.4%3.4K0.506.7K
$92.00Aug 210.760.86$0.8112.3%2.1K0.311.1K
$100.00Aug 281.071.13$1.105.5%2.1K0.203.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.621.71$1.675.4%6.9K0.5012.2K
$84.00Aug 210.120.15$0.1421.4%5.7K0.07808
$91.00Aug 212.162.35$2.268.4%3.7K0.604.5K
$90.00Sep 187.507.70$7.602.6%3.3K0.4611.2K
$89.00Aug 283.503.70$3.605.6%2.1K0.44291

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 8.8%, max 11.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 21Sep 2583.0%75.0%10.6%3570
$90.00Aug 21Oct 282.4%74.7%10.3%3.4K6.7K
$94.00Aug 21Oct 285.7%77.9%10.0%2.0K1.2K
$87.00Aug 21Sep 2581.9%74.5%9.9%66534
$89.00Aug 21Oct 281.1%74.6%8.7%340364
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Aug 21Sep 2585.7%76.6%11.8%1391.8K
$86.00Aug 21Oct 283.0%75.1%10.6%379935
$90.00Aug 21Oct 282.4%74.7%10.3%6.9K12.3K
$87.00Aug 21Sep 2581.9%74.5%9.9%560956
$89.00Aug 21Oct 281.1%74.6%8.7%7531.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 0.77, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$88.00Oct 2$4.51$3.49$4.5172%0.77$84.51
$75.00$80.00Oct 2$3.30$1.70$3.3080%0.52$78.30
$100.00$105.00Sep 18$1.15$3.85$1.1535%3.35$101.15
$80.00$82.50Sep 18$1.58$0.92$1.5874%0.58$81.58
$95.00$97.50Sep 18$0.80$1.70$0.8044%2.13$95.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$104.00$103.00Oct 2$0.45$0.55$0.4566%1.22$103.55
$98.00$97.50Aug 21$0.30$0.20$0.3095%0.67$97.70
$100.00$99.00Aug 28$0.65$0.35$0.6580%0.54$99.35
$101.00$100.00Sep 25$0.55$0.45$0.5564%0.82$100.45
$92.50$92.00Aug 21$0.28$0.22$0.2873%0.79$92.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 0.45, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$96.00Oct 2$0.52$0.52$0.4853%1.08$95.52
$97.00$98.00Sep 11$0.40$0.40$0.6062%0.67$97.40
$92.00$93.00Sep 25$0.53$0.53$0.4749%1.13$92.53
$94.00$95.00Aug 21$0.14$0.14$0.8682%0.16$94.14
$91.00$92.00Sep 11$0.50$0.50$0.5049%1.00$91.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.55$1.55$3.4572%0.45$78.45
$87.50$85.00Sep 18$1.15$1.15$1.3559%0.85$86.35
$88.00$86.00Oct 2$1.00$1.00$1.0058%1.00$87.00
$85.00$82.50Sep 18$1.00$1.00$1.5064%0.67$84.00
$86.00$85.00Oct 2$0.55$0.55$0.4562%1.22$85.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.46, cheapest $2.31)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 21Aug 28$2.4483.8%77.7%
$90.00Aug 21Aug 28$2.5782.4%76.3%
$91.00Aug 21Aug 28$2.5482.7%77.8%
$89.00Aug 21Aug 28$2.5481.1%76.4%
$88.00Aug 21Aug 28$2.5380.9%77.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 21Aug 28$2.3183.8%77.7%
$90.00Aug 21Aug 28$2.4382.4%76.3%
$91.00Aug 21Aug 28$2.4282.7%77.8%
$89.00Aug 21Aug 28$2.4181.1%76.4%
$88.00Aug 21Aug 28$2.3780.9%77.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 3.60% of stock, avg 13.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$1.56$1.67$3.23$86.77$93.233.60%
$89.00Aug 21$2.06$1.19$3.25$85.75$92.253.62%
$91.00Aug 21$1.14$2.26$3.40$87.60$94.403.79%
$88.00Aug 21$2.67$0.81$3.48$84.52$91.483.88%
$92.00Aug 21$0.81$2.94$3.75$88.25$95.754.18%
$87.50Aug 21$3.11$0.67$3.78$83.72$91.284.21%
$92.50Aug 21$0.67$3.22$3.89$88.61$96.394.33%
$87.00Aug 21$3.50$0.54$4.04$82.96$91.044.50%
$93.00Aug 21$0.56$3.60$4.16$88.84$97.164.63%
$86.00Aug 21$4.30$0.35$4.65$81.35$90.655.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.01% of stock, avg 11.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$86.00Aug 21$0.56$0.35$0.91$85.09$93.91
$93.00$87.00Aug 21$0.56$0.54$1.10$85.90$94.10
$92.50$86.00Aug 21$0.67$0.35$1.02$84.98$93.52
$93.00$87.50Aug 21$0.56$0.67$1.23$86.27$94.23
$92.50$87.00Aug 21$0.67$0.54$1.21$85.79$93.71
$92.50$87.50Aug 21$0.67$0.67$1.34$86.16$93.84
$92.00$86.00Aug 21$0.81$0.35$1.16$84.84$93.16
$92.00$87.00Aug 21$0.81$0.54$1.35$85.65$93.35
$93.00$88.00Aug 21$0.56$0.81$1.37$86.63$94.37
$92.50$88.00Aug 21$0.67$0.81$1.48$86.52$93.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 1.27, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/8699/100Aug 28$0.56$0.4445%1.27$85.44$99.56
80/8199/100Sep 4$0.53$0.4746%1.13$80.47$99.53
85/8696/97Aug 28$0.63$0.3736%1.70$85.37$96.63
74/7599/100Sep 4$0.41$0.5958%0.69$74.59$99.41
79/8099/100Sep 4$0.50$0.5049%1.00$79.50$99.50
82/8399/100Sep 4$0.57$0.4342%1.33$82.43$99.57
84/8599/100Aug 28$0.50$0.5048%1.00$84.50$99.50
85/8698/99Aug 28$0.56$0.4442%1.27$85.44$98.56
85/8695/96Aug 28$0.65$0.3533%1.86$85.35$95.65
87/8892/92Aug 21$0.27$0.2342%1.17$87.23$92.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Sep 18$0.06$2.4410%40.67
$90.00$92.50$95.00Sep 18$0.09$2.4110%26.78
$75.00$77.50$80.00Sep 18$0.08$2.428%30.25
$89.00$90.00$91.00Aug 21$0.08$0.9220%11.50
$90.00$91.00$92.00Aug 21$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Sep 18$0.05$2.4510%49.00
$90.00$91.00$92.00Aug 21$0.09$0.9118%10.11
$75.00$77.50$80.00Sep 18$0.10$2.408%24.00
$88.00$89.00$90.00Aug 21$0.10$0.9019%9.00
$85.00$86.00$87.00Aug 21$0.06$0.9412%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.09, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$96.001:2Aug 21-$0.07$0.93
$94.00$95.001:2Aug 21-$0.11$0.89
$96.00$97.001:2Aug 21-$0.06$0.94
$93.00$94.001:2Aug 21-$0.22$0.78
$97.00$97.501:2Aug 21-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$85.001:2Aug 21-$0.09$0.91
$85.00$84.001:2Aug 21-$0.06$0.94
$87.00$86.001:2Aug 21-$0.16$0.84
$83.00$82.501:2Aug 21-$0.07$0.43
$73.00$72.001:2Aug 28-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 8.07%, avg 4.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Oct 2$7.250.475.8%8.07%13.86%75265
$97.00Oct 2$6.500.448.0%7.24%15.26%228
$94.00Oct 2$7.600.494.7%8.46%13.14%8--
$101.00Oct 2$5.400.3812.5%6.01%18.49%1131
$93.00Oct 2$8.000.503.6%8.91%12.47%14--
$96.00Oct 2$6.750.466.9%7.52%14.42%--50
$100.00Oct 2$5.500.4011.4%6.12%17.48%26139
$98.00Oct 2$6.100.429.1%6.79%15.92%--49
$99.00Oct 2$5.750.4110.2%6.40%16.65%--31
$102.00Oct 2$5.000.3713.6%5.57%19.15%--126

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 77,968
Total Puts 67,566
Put/Call Ratio 0.87
Net Difference 10,402

Prior's Put/Call Breakdown

Total Calls 102,098
Total Puts 98,484
Put/Call Ratio 0.96
Net Difference 3,614

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