Tour v526
CRWV
COREWEAVE INC A
$89.76 -1.22%
(8/20 15:00) ◀
|
Thursday, August 20, 2026 (4:00pm)
January 2026
|
▶ (8/20 18:21)
◀ 8/20 16:00 ▶

Option Volume

Detail
ℹ
Current (08/20 4:00pm) 237,877
Calls: 105,149 (44%)
Puts: 132,728 (56%)
Prior (08/19) 261,967
Calls: 138,868 (53%)
Puts: 123,099 (47%)
Current vs Prior -9.20%
Calls: -24.28% (Calls)
Puts: +7.82% (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 -35.55%
Calls: -50.88%
Puts: -14.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20 4:00pm) $131.65M
Calls: $37.89M (29%)
Puts: $93.76M (71%)
Prior (08/19) $120.31M
Calls: $51.77M (43%)
Puts: $68.54M (57%)
Current vs Prior +9.43%
Calls: -26.82%
Puts: +36.80%
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 -32.48%
Calls: -68.78%
Puts: +27.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20 4:00pm) 1.26
Prior (08/19) 0.89
Current vs Prior +42.40%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +66.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20 4:00pm) 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 4.06% | 9.70%4.06% | 18.39%
Prior 5.88% | 10.56%5.88% | 19.13%
Current vs Prior -30.99% | -8.15%-30.99% | -3.83%
Prior 7-Day Avg 7.70% | 12.11%9.76% | 21.46%
Current vs 7-Day Avg -47.35% | -19.85%-58.45% | -14.28%
Prior 7-Day Eod 5.88% | 10.56%5.88% | 19.13%
Current vs 7-Day Eod -30.99% | -8.15%-30.99% | -3.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.69% | 6.84%
Calls: 18.50% | 7.64%
Puts: 4.88% | 6.05%
Prior 7.31% | 5.29%
Calls: 9.25% | 3.92%
Puts: 5.37% | 6.67%
Current vs Prior +59.92% | +29.30%
Prior 7-Day Avg 6.01% | 6.83%
Calls: 6.53% | 6.55%
Puts: 5.49% | 7.11%
Current vs 7-Day Avg +94.42% | +0.15%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($93.76M). Bearish P/C ratio of 1.26 indicates protective positioning. P/C ratio rising 42% - increased hedging/bearish positioning.

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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
16:00BEARISHBEARISHBEARISH
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 218 of results (avg 7.5%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2114.6515.05$14.852.7%290.993.5K
$95.00Sep 185.605.80$5.703.5%3390.441.8K
$72.00Aug 2817.7518.40$18.083.6%10.9746
$72.50Aug 2116.9517.60$17.273.8%91.00232
$73.00Aug 2816.8017.45$17.133.8%--0.9695
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 287.107.35$7.233.5%1910.671.3K
$97.50Sep 1812.0012.50$12.254.1%340.601.4K
$104.00Sep 415.2015.90$15.554.5%30.8024
$80.00Sep 183.253.40$3.334.5%2610.268.6K
$90.00Sep 187.407.75$7.584.6%3.4K0.4611.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.55, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.200.23$0.2213.6%5.1K0.1117.6K
$94.00Aug 210.300.35$0.3215.6%2.2K0.161.2K
$93.00Aug 210.450.50$0.4810.4%1.8K0.22678
$92.50Aug 210.550.66$0.6118.0%1.4K0.261.4K
$92.00Aug 210.680.77$0.7312.3%3.0K0.301.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.120.14$0.1315.4%6.0K0.07808
$85.00Aug 210.200.24$0.2218.2%1.5K0.116.6K
$86.00Aug 210.320.36$0.3411.8%5310.16935
$87.00Aug 210.500.58$0.5414.8%8740.23828
$87.50Aug 210.630.69$0.669.1%1.2K0.272.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 210 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2116.9517.60$17.273.8%91.00232
$73.00Aug 2116.4017.35$16.885.6%21.00182
$73.50Aug 2115.9016.85$16.385.8%60.9993
$75.00Aug 2114.6515.05$14.852.7%290.993.5K
$76.00Aug 2113.5514.35$13.955.7%60.9996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 218.709.65$9.1810.3%541.001.2K
$100.00Aug 219.7010.65$10.189.3%3001.005.8K
$101.00Aug 2110.7011.65$11.188.5%481.00589
$103.00Aug 2112.7013.50$13.106.1%8541.00565
$104.00Aug 2113.7014.65$14.186.7%7611.00583

Most actively traded options today. High liquidity = easy entry/exit. 398 active (total vol 143.4K, top 11.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.020.04$0.0366.7%11.6K0.0242.3K
$90.00Aug 211.411.53$1.478.2%6.2K0.496.7K
$95.00Aug 210.200.23$0.2213.6%5.1K0.1117.6K
$100.00Aug 281.001.10$1.059.5%3.6K0.193.3K
$92.00Aug 210.680.77$0.7312.3%3.0K0.301.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.601.68$1.644.9%9.0K0.5112.2K
$105.00Aug 2114.7015.65$15.186.3%6.7K1.004.3K
$84.00Aug 210.120.14$0.1315.4%6.0K0.07808
$91.00Aug 212.092.31$2.2010.0%4.8K0.614.5K
$90.00Sep 187.407.75$7.584.6%3.4K0.4611.2K

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 9.6%, max 12.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 21Sep 2584.6%74.9%12.9%41570
$87.00Aug 21Sep 2584.2%74.9%12.4%69534
$87.50Aug 21Sep 1883.5%75.3%10.9%1304.2K
$88.00Aug 21Oct 283.3%75.1%10.9%130494
$90.00Aug 21Oct 282.6%75.0%10.2%6.3K6.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 21Oct 284.6%75.1%12.7%535935
$87.00Aug 21Oct 284.2%75.0%12.4%877828
$87.50Aug 21Sep 1883.5%75.3%10.9%1.4K3.5K
$88.00Aug 21Oct 283.3%75.1%10.9%1.7K1.9K
$94.00Aug 21Sep 2584.5%76.5%10.4%1631.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 0.78, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$88.00Oct 2$4.50$3.50$4.5072%0.78$84.50
$76.00$79.00Sep 25$1.87$1.13$1.8780%0.60$77.87
$100.00$105.00Sep 18$1.10$3.90$1.1035%3.55$101.10
$95.00$96.00Oct 2$0.13$0.87$0.1348%6.69$95.13
$82.50$85.00Sep 18$1.37$1.13$1.3770%0.82$83.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$99.00$98.00Sep 4$0.55$0.45$0.5570%0.82$98.45
$102.00$101.00Sep 4$0.65$0.35$0.6576%0.54$101.35
$98.00$97.00Sep 11$0.55$0.45$0.5564%0.82$97.45
$83.00$82.00Sep 11$0.21$0.79$0.2130%3.76$82.79
$85.00$84.00Sep 4$0.25$0.75$0.2533%3.00$84.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 0.46, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$106.00Oct 2$0.50$0.50$0.5066%1.00$105.50
$91.00$92.00Sep 25$0.64$0.64$0.3646%1.78$91.64
$94.00$95.00Oct 2$0.55$0.55$0.4551%1.22$94.55
$94.00$95.00Sep 11$0.48$0.48$0.5255%0.92$94.48
$102.00$103.00Sep 11$0.30$0.30$0.7071%0.43$102.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.57$1.57$3.4372%0.46$78.43
$87.50$85.00Sep 18$1.20$1.20$1.3059%0.92$86.30
$84.00$83.00Sep 25$0.57$0.57$0.4366%1.33$83.43
$83.00$82.00Oct 2$0.52$0.52$0.4867%1.08$82.48
$77.50$75.00Sep 18$0.63$0.63$1.8779%0.34$76.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.50, cheapest $2.37)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 21Aug 28$2.4883.3%76.8%
$89.00Aug 21Aug 28$2.5881.9%76.0%
$90.00Aug 21Aug 28$2.5882.6%77.7%
$91.00Aug 21Aug 28$2.5581.7%77.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 21Aug 28$2.3783.3%76.8%
$89.00Aug 21Aug 28$2.4481.9%76.0%
$90.00Aug 21Aug 28$2.4982.6%77.7%
$91.00Aug 21Aug 28$2.4881.7%77.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 3.46% of stock, avg 13.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$1.47$1.64$3.11$86.89$93.113.46%
$89.00Aug 21$2.00$1.16$3.16$85.84$92.163.52%
$91.00Aug 21$1.03$2.20$3.23$87.77$94.233.60%
$88.00Aug 21$2.60$0.81$3.41$84.59$91.413.80%
$92.00Aug 21$0.73$2.91$3.64$88.36$95.644.06%
$87.50Aug 21$3.11$0.66$3.77$83.73$91.274.20%
$92.50Aug 21$0.61$3.30$3.91$88.59$96.414.36%
$87.00Aug 21$3.48$0.54$4.02$82.98$91.024.48%
$93.00Aug 21$0.48$3.65$4.13$88.87$97.134.60%
$86.00Aug 21$4.22$0.34$4.56$81.44$90.565.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.91% of stock, avg 11.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$86.00Aug 21$0.48$0.34$0.82$85.18$93.82
$93.00$87.00Aug 21$0.48$0.54$1.02$85.98$94.02
$92.50$86.00Aug 21$0.61$0.34$0.95$85.05$93.45
$92.50$87.00Aug 21$0.61$0.54$1.15$85.85$93.65
$93.00$87.50Aug 21$0.48$0.66$1.14$86.36$94.14
$92.00$86.00Aug 21$0.73$0.34$1.07$84.93$93.07
$92.50$87.50Aug 21$0.61$0.66$1.27$86.23$93.77
$92.00$87.00Aug 21$0.73$0.54$1.27$85.73$93.27
$93.00$88.00Aug 21$0.48$0.81$1.29$86.71$94.29
$92.00$87.50Aug 21$0.73$0.66$1.39$86.11$93.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 2.33, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8398/99Sep 4$0.70$0.3039%2.33$82.30$98.70
81/8298/99Sep 4$0.65$0.3542%1.86$81.35$98.65
75/7698/99Sep 4$0.52$0.4854%1.08$75.48$98.52
82/8399/100Sep 4$0.62$0.3842%1.63$82.38$99.62
77/7898/99Sep 4$0.53$0.4750%1.13$77.47$98.53
80/8198/99Sep 4$0.59$0.4144%1.44$80.41$98.59
73/7498/99Sep 4$0.45$0.5557%0.82$73.55$98.45
78/7998/99Sep 4$0.53$0.4748%1.13$78.47$98.53
81/8299/100Sep 4$0.57$0.4344%1.33$81.43$99.57
72/7398/99Sep 4$0.43$0.5758%0.75$72.57$98.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Aug 21$0.07$0.9320%13.29
$95.00$97.50$100.00Sep 18$0.09$2.419%26.78
$89.00$90.00$91.00Aug 21$0.09$0.9120%10.11
$87.50$90.00$92.50Sep 18$0.13$2.3710%18.23
$93.00$94.00$95.00Aug 21$0.06$0.9411%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$90.00$91.00Aug 21$0.08$0.9220%11.50
$75.00$77.50$80.00Sep 18$0.09$2.418%26.78
$80.00$82.50$85.00Sep 18$0.12$2.3810%19.83
$77.50$80.00$82.50Sep 18$0.13$2.379%18.23
$92.00$93.00$94.00Aug 28$0.05$0.957%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.14, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$94.001:2Aug 21-$0.16$0.84
$96.00$97.001:2Aug 21-$0.05$0.95
$95.00$96.001:2Aug 21-$0.08$0.92
$94.00$95.001:2Aug 21-$0.12$0.88
$97.00$97.501:2Aug 21-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$86.001:2Aug 21-$0.14$0.86
$86.00$85.001:2Aug 21-$0.10$0.90
$75.00$74.001:2Aug 21-$0.08$0.92
$75.00$74.001:2Aug 28-$0.13$0.87
$73.00$72.001:2Aug 28-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 7.63%, avg 4.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$96.00Oct 2$6.850.467.0%7.63%14.58%--50
$97.00Oct 2$6.450.458.1%7.19%15.25%228
$98.00Oct 2$6.150.439.2%6.85%16.03%--49
$94.00Oct 2$7.600.494.7%8.47%13.19%12--
$95.00Oct 2$7.200.475.8%8.02%13.86%125265
$102.00Oct 2$5.000.3813.6%5.57%19.21%--126
$100.00Oct 2$5.550.4011.4%6.18%17.59%28139
$101.00Oct 2$5.250.3912.5%5.85%18.37%5131
$105.00Oct 2$4.400.3417.0%4.90%21.88%6202
$99.00Oct 2$5.750.4110.3%6.41%16.70%--31

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 105,149
Total Puts 132,728
Put/Call Ratio 1.26
Net Difference -27,579

Prior's Put/Call Breakdown

Total Calls 138,868
Total Puts 123,099
Put/Call Ratio 0.89
Net Difference 15,769

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