Tour v526
CRWV
COREWEAVE INC A
$89.08 -1.97%
(8/20 14:00) ◀
|
Thursday, August 20, 2026 (3:00pm)
January 2026
|
▶ (8/20 16:00)
◀ 8/20 15:00 ▶

Option Volume

Detail
ℹ
Current (08/20 3:00pm) 182,953
Calls: 86,125 (47%)
Puts: 96,828 (53%)
Prior (08/19) 222,380
Calls: 113,346 (51%)
Puts: 109,034 (49%)
Current vs Prior -17.73%
Calls: -24.02% (Calls)
Puts: -11.19% (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 -50.43%
Calls: -59.76%
Puts: -37.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20 3:00pm) $104.28M
Calls: $24.72M (24%)
Puts: $79.56M (76%)
Prior (08/19) $102.59M
Calls: $41.81M (41%)
Puts: $60.78M (59%)
Current vs Prior +1.65%
Calls: -40.86%
Puts: +30.88%
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 -46.52%
Calls: -79.63%
Puts: +8.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20 3:00pm) 1.12
Prior (08/19) 0.96
Current vs Prior +16.87%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +47.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20 3:00pm) 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 4.13% | 9.65%4.13% | 18.44%
Prior 5.88% | 10.56%5.88% | 19.13%
Current vs Prior -29.70% | -8.62%-29.70% | -3.57%
Prior 7-Day Avg 7.70% | 12.11%9.76% | 21.46%
Current vs 7-Day Avg -46.37% | -20.26%-57.68% | -14.04%
Prior 7-Day Eod 5.88% | 10.56%5.88% | 19.13%
Current vs 7-Day Eod -29.70% | -8.62%-29.70% | -3.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.50% | 7.03%
Calls: 8.75% | 8.47%
Puts: 6.25% | 5.59%
Prior 7.31% | 5.29%
Calls: 9.25% | 3.92%
Puts: 5.37% | 6.67%
Current vs Prior +2.60% | +32.89%
Prior 7-Day Avg 6.01% | 6.83%
Calls: 6.53% | 6.55%
Puts: 5.49% | 7.11%
Current vs 7-Day Avg +24.73% | +2.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($79.56M) vs calls ($24.72M). Slightly bearish P/C ratio of 1.12.

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
15:00BEARISHBEARISHBEARISH
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 364 of results (avg 5.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 1115.5515.85$15.701.9%420.8556
$77.50Sep 1814.4014.70$14.552.1%--0.78942
$87.50Sep 188.408.60$8.502.4%180.58792
$75.00Sep 1816.3016.70$16.502.4%70.822.1K
$80.00Oct 214.1514.50$14.332.4%20.7141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1818.3518.60$18.481.4%50.732.8K
$90.00Sep 187.858.00$7.931.9%3.3K0.4711.2K
$93.00Sep 47.757.90$7.831.9%70.57228
$103.00Oct 218.0018.40$18.202.2%--0.6513
$95.00Sep 1810.8511.10$10.982.3%2210.572.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.55, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 210.100.12$0.1118.2%6940.062.5K
$95.00Aug 210.150.18$0.1618.8%4.2K0.0917.6K
$97.50Aug 210.060.07$0.0714.3%2650.042.6K
$94.00Aug 210.230.28$0.2619.2%2.1K0.131.2K
$93.00Aug 210.360.41$0.3912.8%1.4K0.18678
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 210.100.12$0.1118.2%740.061.4K
$84.00Aug 210.170.19$0.1811.1%5.8K0.09808
$85.00Aug 210.290.32$0.319.7%1.2K0.146.6K
$86.00Aug 210.460.50$0.488.3%4860.21935
$87.00Aug 210.710.76$0.746.8%6200.29828

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 205 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Aug 2117.2518.10$17.684.8%291.00106
$72.50Aug 2116.2517.10$16.685.1%71.00232
$73.00Aug 2115.7516.60$16.185.3%11.00182
$73.50Aug 2115.2516.10$15.685.4%30.9993
$75.00Aug 2113.8514.60$14.235.3%270.993.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 219.4510.30$9.888.6%511.001.2K
$100.00Aug 2110.6011.10$10.854.6%2321.005.8K
$101.00Aug 2111.4512.10$11.775.5%481.00589
$102.00Aug 2112.5513.20$12.885.0%1.6K1.00896
$103.00Aug 2113.4514.30$13.886.1%8531.00565

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 124.7K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.020.03$0.0333.3%11.0K0.0142.3K
$90.00Aug 211.121.20$1.166.9%4.7K0.426.7K
$95.00Aug 210.150.18$0.1618.8%4.2K0.0917.6K
$92.00Aug 210.530.59$0.5610.7%2.3K0.241.1K
$100.00Aug 280.911.00$0.969.4%2.2K0.183.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.012.14$2.086.3%7.4K0.5812.2K
$105.00Aug 2115.5016.10$15.803.8%6.7K1.004.3K
$84.00Aug 210.170.19$0.1811.1%5.8K0.09808
$91.00Aug 212.672.79$2.734.4%4.1K0.684.5K
$90.00Sep 187.858.00$7.931.9%3.3K0.4711.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 9.5%, max 13.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 21Sep 2583.1%73.3%13.3%5570
$87.00Aug 21Sep 2582.6%73.8%11.9%68534
$87.50Aug 21Sep 1882.6%74.4%11.1%1134.2K
$88.00Aug 21Oct 281.9%74.1%10.6%102494
$93.00Aug 21Oct 285.2%78.1%9.2%1.4K678
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 21Oct 283.1%73.6%12.9%490935
$87.00Aug 21Oct 282.6%73.6%12.2%623828
$87.50Aug 21Sep 1882.6%74.4%11.1%1.3K3.5K
$88.00Aug 21Oct 281.9%74.1%10.6%1.6K1.9K
$93.00Aug 21Oct 285.2%78.1%9.2%1.6K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 0.87, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$88.00Oct 2$4.28$3.72$4.2871%0.87$84.28
$82.50$85.00Sep 18$1.34$1.16$1.3468%0.87$83.84
$82.00$83.00Sep 4$0.42$0.58$0.4273%1.38$82.42
$89.00$90.00Sep 25$0.25$0.75$0.2555%3.00$89.25
$77.50$80.00Sep 18$1.62$0.88$1.6278%0.54$79.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$102.00$101.00Sep 11$0.61$0.39$0.6173%0.64$101.39
$96.00$95.00Sep 11$0.57$0.43$0.5762%0.75$95.43
$95.00$94.00Sep 25$0.52$0.48$0.5256%0.92$94.48
$96.00$95.00Sep 4$0.62$0.38$0.6265%0.61$95.38
$89.00$88.00Sep 11$0.43$0.57$0.4346%1.33$88.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.45, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$96.00Sep 25$0.47$0.47$0.5356%0.89$95.47
$97.00$98.00Oct 2$0.45$0.45$0.5557%0.82$97.45
$94.00$95.00Aug 21$0.10$0.10$0.9087%0.11$94.10
$97.00$98.00Sep 4$0.32$0.32$0.6867%0.47$97.32
$95.00$96.00Oct 2$0.45$0.45$0.5554%0.82$95.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.55$1.55$3.4571%0.45$78.45
$80.00$77.50Sep 18$0.79$0.79$1.7173%0.46$79.21
$87.50$85.00Sep 18$1.18$1.18$1.3258%0.89$86.32
$77.50$75.00Sep 18$0.65$0.65$1.8578%0.35$76.85
$85.00$82.50Sep 18$1.02$1.02$1.4863%0.69$83.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.12, cheapest $5.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$6.0382.6%74.4%
$88.00Aug 21Aug 28$2.4781.9%76.1%
$91.00Aug 21Aug 28$2.4682.9%77.7%
$89.00Aug 21Aug 28$2.5380.8%75.6%
$90.00Aug 21Aug 28$2.5482.5%77.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$5.6882.6%74.4%
$88.00Aug 21Aug 28$2.3881.9%76.1%
$91.00Aug 21Aug 28$2.3282.9%77.7%
$89.00Aug 21Aug 28$2.4280.8%75.6%
$90.00Aug 21Aug 28$2.3982.5%77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 3.49% of stock, avg 13.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Aug 21$1.60$1.51$3.11$85.89$92.113.49%
$88.00Aug 21$2.16$1.07$3.23$84.77$91.233.63%
$90.00Aug 21$1.16$2.08$3.24$86.76$93.243.64%
$87.50Aug 21$2.47$0.90$3.37$84.13$90.873.78%
$91.00Aug 21$0.82$2.73$3.55$87.45$94.553.99%
$87.00Aug 21$2.83$0.74$3.57$83.43$90.574.01%
$92.00Aug 21$0.56$3.40$3.96$88.04$95.964.45%
$86.00Aug 21$3.70$0.48$4.18$81.82$90.184.69%
$92.50Aug 21$0.46$3.78$4.24$88.26$96.744.76%
$93.00Aug 21$0.39$4.25$4.64$88.36$97.645.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.98% of stock, avg 11.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$86.00Aug 21$0.39$0.48$0.87$85.13$93.87
$92.50$86.00Aug 21$0.46$0.48$0.94$85.06$93.44
$92.00$86.00Aug 21$0.56$0.48$1.04$84.96$93.04
$93.00$87.00Aug 21$0.39$0.74$1.13$85.87$94.13
$92.50$87.00Aug 21$0.46$0.74$1.20$85.80$93.70
$92.00$87.00Aug 21$0.56$0.74$1.30$85.70$93.30
$91.00$86.00Aug 21$0.82$0.48$1.30$84.70$92.30
$93.00$87.50Aug 21$0.39$0.90$1.29$86.21$94.29
$92.50$87.50Aug 21$0.46$0.90$1.36$86.14$93.86
$91.00$87.00Aug 21$0.82$0.74$1.56$85.44$92.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 1.78, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8297/98Sep 4$0.64$0.3640%1.78$81.36$97.64
76/7797/98Sep 4$0.52$0.4851%1.08$76.48$97.52
79/8097/98Sep 4$0.58$0.4244%1.38$79.42$97.58
80/8197/98Sep 4$0.60$0.4042%1.50$80.40$97.60
75/7697/98Sep 4$0.49$0.5153%0.96$75.51$97.49
73/7497/98Sep 4$0.45$0.5556%0.82$73.55$97.45
77/7897/98Sep 4$0.52$0.4849%1.08$77.48$97.52
78/7997/98Sep 4$0.54$0.4647%1.17$78.46$97.54
72/7397/98Sep 4$0.43$0.5758%0.75$72.57$97.43
81/8299/100Sep 4$0.56$0.4444%1.27$81.44$99.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$92.50$95.00Sep 18$0.07$2.4310%34.71
$90.00$91.00$92.00Aug 21$0.08$0.9217%11.50
$89.00$90.00$91.00Aug 21$0.10$0.9019%9.00
$87.50$90.00$92.50Sep 18$0.13$2.3710%18.23
$88.00$89.00$90.00Aug 21$0.12$0.8820%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Sep 18$0.06$2.4410%40.67
$95.00$97.50$100.00Sep 18$0.06$2.449%40.67
$92.50$95.00$97.50Sep 18$0.07$2.439%34.71
$87.50$90.00$92.50Sep 18$0.10$2.4010%24.00
$89.00$90.00$91.00Aug 21$0.08$0.9219%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.06, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$95.001:2Aug 21-$0.06$0.94
$93.00$94.001:2Aug 21-$0.13$0.87
$95.00$96.001:2Aug 21-$0.06$0.94
$91.00$92.001:2Aug 21-$0.30$0.70
$97.00$97.501:2Aug 21-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$85.001:2Aug 21-$0.14$0.86
$87.00$86.001:2Aug 21-$0.22$0.78
$82.50$82.001:2Aug 21-$0.05$0.45
$83.00$82.501:2Aug 21-$0.07$0.43
$72.50$72.001:2Aug 21-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 7.07%, avg 4.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Oct 2$6.300.438.9%7.07%15.96%228
$95.00Oct 2$6.950.466.7%7.80%14.45%125265
$93.00Oct 2$7.700.494.4%8.64%13.04%14--
$99.00Oct 2$5.650.4011.1%6.34%17.48%--31
$94.00Oct 2$7.300.475.5%8.19%13.72%12--
$96.00Oct 2$6.550.447.8%7.35%15.12%--50
$98.00Oct 2$5.900.4110.0%6.62%16.64%--49
$101.00Oct 2$5.150.3713.4%5.78%19.16%3131
$100.00Oct 2$5.400.3812.3%6.06%18.32%28139
$102.00Oct 2$4.800.3614.5%5.39%19.89%--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 86,125
Total Puts 96,828
Put/Call Ratio 1.12
Net Difference -10,703

Prior's Put/Call Breakdown

Total Calls 113,346
Total Puts 109,034
Put/Call Ratio 0.96
Net Difference 4,312

Prior 7-Day Put/Call Summary

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