Tour v526
CRWV
COREWEAVE INC A
$84.06 -4.32%
8/24 10:00

Option Volume

Detail
Current (08/24 10:00am) 37,316
Calls: 22,628 (61%)
Puts: 14,688 (39%)
Prior (08/21) 23,330
Calls: 16,240 (70%)
Puts: 7,090 (30%)
Current vs Prior +59.95%
Calls: +39.33% (Calls)
Puts: +107.17% (Puts)
Prior 7-Day Total 2,466,628
Calls: 1,405,615 (57%)
Puts: 1,061,013 (43%)
Prior 7-Day Average 352,375
Calls: 200,802 (57%)
Puts: 151,573 (43%)
Current vs Prior 7-Day Avg -89.41%
Calls: -88.73%
Puts: -90.31%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/24 10:00am) $14.03M
Calls: $6.55M (47%)
Puts: $7.48M (53%)
Prior (08/21) $6.11M
Calls: $3.49M (57%)
Puts: $2.61M (43%)
Current vs Prior +129.81%
Calls: +87.57%
Puts: +186.27%
Prior 7-Day Total $1.31B
Calls: $779.42M (59%)
Puts: $531.44M (41%)
Prior 7-Day Average $187.27M
Calls: $111.35M (59%)
Puts: $75.92M (41%)
Current vs Prior 7-Day Avg -92.51%
Calls: -94.12%
Puts: -90.14%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/24 10:00am) 0.65
Prior (08/21) 0.44
Current vs Prior +48.68%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -21.53%
Sentiment BULLISH

Open Interest

Detail
Current (08/24 10:00am) 2,029,389
Calls: 1,097,757 (54%)
Puts: 931,632 (46%)
Prior (08/21) 2,375,888
Calls: 1,321,448 (56%)
Puts: 1,054,440 (44%)
Current vs Prior -14.58%
Prior 7-Day Total 15,822,636
Calls: 9,051,757 (57%)
Puts: 6,770,879 (43%)
Prior 7-Day Average 2,260,376
Calls: 1,293,108 (57%)
Puts: 967,268 (43%)
Current vs Prior 7-Day Avg -10.22%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 8.28% | 12.13%16.99% | 25.32%
Prior 4.06% | 9.70%4.06% | 18.39%
Current vs Prior +104.17% | +25.05%+318.91% | +37.63%
Prior 7-Day Avg 6.23% | 11.07%7.92% | 20.44%
Current vs 7-Day Avg +32.82% | +9.59%+114.53% | +23.84%
Prior 7-Day Eod 4.06% | 9.70%0.75% | 18.16%
Current vs 7-Day Eod +104.17% | +25.05%+2161.13% | +39.43%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 7.21% | 7.87%
Calls: 7.62% | 9.05%
Puts: 6.79% | 6.69%
Prior 11.69% | 6.84%
Calls: 18.50% | 7.64%
Puts: 4.88% | 6.05%
Current vs Prior -38.32% | +15.06%
Prior 7-Day Avg 7.02% | 7.06%
Calls: 8.22% | 6.80%
Puts: 5.81% | 7.32%
Current vs 7-Day Avg +2.75% | +11.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 130% vs prior. Above-average activity with volume up 60% vs prior. Bullish P/C ratio of 0.65. P/C ratio rising 49% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH

📈 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 261 of results (avg 6.8%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 281.992.07$2.033.9%2360.38179
$90.00Sep 113.503.65$3.584.2%140.38217
$90.00Sep 184.554.75$4.654.3%1320.416.9K
$89.00Sep 42.842.97$2.914.5%380.37268
$91.00Sep 113.203.35$3.284.6%--0.36823
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 27.157.35$7.252.8%110.4115
$81.00Oct 26.656.85$6.753.0%90.396
$80.00Oct 26.206.40$6.303.2%1290.37381
$83.00Oct 27.657.90$7.783.2%80.436
$95.00Sep 1813.7014.15$13.933.2%120.682.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.54, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 280.240.27$0.2611.5%1270.07985
$99.00Aug 280.200.23$0.2213.6%420.061.0K
$100.00Aug 280.180.20$0.1910.5%1.0K0.056.5K
$97.00Aug 280.300.34$0.3212.5%2180.081.2K
$96.00Aug 280.360.40$0.3810.5%1920.10915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 280.100.11$0.119.1%930.03181
$72.00Aug 280.210.25$0.2317.4%2440.06230
$71.00Aug 280.170.20$0.1915.8%180.0584
$73.00Aug 280.270.32$0.3016.7%290.07351
$74.00Aug 280.350.40$0.3813.2%90.09205

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 154 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 2815.3017.05$16.1810.8%--1.0012
$69.00Aug 2814.3516.00$15.1810.9%--1.0020
$70.00Aug 2813.4014.90$14.1510.6%--0.94340
$71.00Aug 2812.6014.10$13.3511.2%--0.9369
$72.00Aug 2811.6512.95$12.3010.6%10.9347
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2815.6016.65$16.136.5%370.951.6K
$99.00Aug 2814.4516.05$15.2510.5%40.94244
$98.00Aug 2813.6014.85$14.238.8%30.93515
$97.00Aug 2812.5013.95$13.2311.0%60.92366
$96.00Aug 2811.9512.85$12.407.3%120.90625

Most actively traded options today. High liquidity = easy entry/exit. 271 active (total vol 20.3K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 280.440.49$0.4710.6%1.6K0.124.1K
$100.00Aug 280.180.20$0.1910.5%1.0K0.056.5K
$90.00Aug 281.181.24$1.215.0%1.0K0.261.7K
$95.00Sep 41.411.53$1.478.2%6530.22893
$91.00Aug 280.971.03$1.006.0%6440.221.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 182.862.98$2.924.1%8870.2514.9K
$75.00Aug 280.460.51$0.4910.2%7730.121.9K
$80.00Aug 281.461.55$1.516.0%6840.292.8K
$90.00Aug 286.807.25$7.036.4%4670.743.8K
$85.00Aug 283.553.80$3.686.8%4070.532.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 14.9%, max 17.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Aug 28Oct 290.3%77.2%16.9%6451.2K
$77.00Aug 28Sep 1189.8%76.9%16.7%976
$81.00Aug 28Sep 2588.0%75.5%16.6%2161
$82.00Aug 28Sep 2588.0%75.6%16.4%3137
$78.00Aug 28Sep 1189.4%77.0%16.2%176
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 28Sep 2589.8%76.3%17.7%112691
$78.00Aug 28Sep 2589.4%76.0%17.6%179619
$85.00Aug 28Oct 290.7%77.7%16.8%4142.5K
$79.00Aug 28Sep 2588.7%76.0%16.7%191650
$87.00Aug 28Oct 290.2%78.2%15.4%3291.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 0.85, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Oct 2$2.70$2.30$2.7072%0.85$77.70
$70.00$76.00Sep 25$3.97$2.03$3.9781%0.51$73.97
$70.00$75.00Oct 2$3.30$1.70$3.3080%0.52$73.30
$75.00$76.00Sep 11$0.40$0.60$0.4077%1.50$75.40
$85.00$87.00Oct 2$0.67$1.33$0.6754%1.99$85.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$88.00Oct 2$0.77$1.23$0.7755%1.60$89.23
$99.00$98.00Sep 25$0.57$0.43$0.5772%0.75$98.43
$91.00$90.00Sep 25$0.45$0.55$0.4559%1.22$90.55
$85.00$84.00Sep 25$0.40$0.60$0.4047%1.50$84.60
$88.00$87.00Sep 25$0.47$0.53$0.4753%1.13$87.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.71, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$86.00$87.00Sep 25$0.55$0.55$0.4549%1.22$86.55
$90.00$91.00Oct 2$0.47$0.47$0.5355%0.89$90.47
$85.00$86.00Sep 11$0.51$0.51$0.4949%1.04$85.51
$87.00$88.00Sep 11$0.45$0.45$0.5554%0.82$87.45
$87.00$88.00Oct 2$0.50$0.50$0.5050%1.00$87.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$2.08$2.08$2.9263%0.71$77.92
$75.00$70.00Oct 2$1.53$1.53$3.4772%0.44$73.47
$75.00$70.00Sep 25$1.40$1.40$3.6073%0.39$73.60
$84.00$83.00Sep 25$0.68$0.68$0.3254%2.12$83.32
$75.00$72.50Sep 18$0.73$0.73$1.7775%0.41$74.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.58, cheapest $1.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 28Sep 4$1.6590.2%82.6%
$87.00Aug 28Sep 4$1.6090.1%82.9%
$88.00Aug 28Sep 4$1.6189.8%82.7%
$84.00Aug 28Sep 4$1.6988.3%81.2%
$81.00Aug 28Sep 4$1.4688.0%81.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 28Sep 4$1.5590.7%82.6%
$87.00Aug 28Sep 4$1.6290.2%82.9%
$88.00Aug 28Sep 4$1.5889.8%82.7%
$84.00Aug 28Sep 4$1.6088.3%81.2%
$81.00Aug 28Sep 4$1.4588.0%81.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 7.65% of stock, avg 14.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Aug 28$3.28$3.15$6.43$77.57$90.437.65%
$83.00Aug 28$3.80$2.67$6.47$76.53$89.477.70%
$85.00Aug 28$2.80$3.68$6.48$78.52$91.487.71%
$82.00Aug 28$4.43$2.22$6.65$75.35$88.657.91%
$86.00Aug 28$2.40$4.28$6.68$79.32$92.687.95%
$87.00Aug 28$2.03$4.83$6.86$80.14$93.868.16%
$81.00Aug 28$5.07$1.85$6.92$74.08$87.928.23%
$80.00Aug 28$5.68$1.51$7.19$72.81$87.198.55%
$88.00Aug 28$1.69$5.50$7.19$80.81$95.198.55%
$79.00Aug 28$6.38$1.22$7.60$71.40$86.609.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.51% of stock, avg 12.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$89.00$80.00Aug 28$1.44$1.51$2.95$77.05$91.95
$88.00$80.00Aug 28$1.69$1.51$3.20$76.80$91.20
$89.00$81.00Aug 28$1.44$1.85$3.29$77.71$92.29
$88.00$81.00Aug 28$1.69$1.85$3.54$77.46$91.54
$87.00$80.00Aug 28$2.03$1.51$3.54$76.46$90.54
$89.00$82.00Aug 28$1.44$2.22$3.66$78.34$92.66
$87.00$81.00Aug 28$2.03$1.85$3.88$77.12$90.88
$88.00$82.00Aug 28$1.69$2.22$3.91$78.09$91.91
$87.00$82.00Aug 28$2.03$2.22$4.25$77.75$91.25
$86.00$80.00Aug 28$2.40$1.51$3.91$76.09$89.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 1.27, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8094/95Sep 4$0.56$0.4442%1.27$79.44$94.56
79/8093/94Sep 4$0.58$0.4240%1.38$79.42$93.58
74/7594/95Sep 4$0.41$0.5956%0.69$74.59$94.41
77/7894/95Sep 4$0.49$0.5148%0.96$77.51$94.49
78/7994/95Sep 4$0.52$0.4845%1.08$78.48$94.52
80/8192/93Aug 28$0.49$0.5148%0.96$80.51$92.49
74/7593/94Sep 4$0.43$0.5754%0.75$74.57$93.43
77/7893/94Sep 4$0.51$0.4946%1.04$77.49$93.51
77/7894/95Sep 11$0.56$0.4441%1.27$77.44$94.56
80/8193/94Aug 28$0.46$0.5451%0.85$80.54$93.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$84.00$85.00$86.00Aug 28$0.08$0.9210%11.50
$91.00$92.00$93.00Sep 25$0.05$0.954%19.00
$92.00$93.00$94.00Sep 25$0.05$0.953%19.00
$84.00$85.00$86.00Sep 4$0.07$0.936%13.29
$79.00$80.00$81.00Sep 11$0.07$0.935%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$72.50$75.00$77.50Sep 18$0.10$2.4010%24.00
$79.00$80.00$81.00Aug 28$0.05$0.959%19.00
$92.50$95.00$97.50Sep 18$0.12$2.389%19.83
$78.00$79.00$80.00Aug 28$0.05$0.958%19.00
$67.50$70.00$72.50Sep 18$0.12$2.388%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.75, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$99.00$100.001:2Aug 28-$0.16$0.84
$98.00$99.001:2Aug 28-$0.18$0.82
$97.00$98.001:2Aug 28-$0.20$0.80
$96.00$97.001:2Aug 28-$0.26$0.74
$95.00$96.001:2Aug 28-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 25-$0.75$4.25
$69.00$68.001:2Aug 28-$0.05$0.95
$71.00$70.001:2Aug 28-$0.09$0.91
$70.00$69.001:2Aug 28-$0.08$0.92
$75.00$70.001:2Oct 2-$1.16$3.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 7.38%, avg 3.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Oct 2$6.200.457.1%7.38%14.44%4499
$95.00Oct 2$4.700.3713.0%5.59%18.61%2268
$87.00Oct 2$7.250.503.5%8.62%12.12%162
$94.00Oct 2$4.850.3811.8%5.77%17.59%16
$96.00Oct 2$4.450.3514.2%5.29%19.50%--50
$97.00Oct 2$4.200.3415.4%5.00%20.39%--28
$88.00Oct 2$6.700.484.7%7.97%12.66%106
$93.00Oct 2$5.000.4010.6%5.95%16.58%--11
$98.00Oct 2$3.950.3316.6%4.70%21.28%--49
$91.00Oct 2$5.550.438.3%6.60%14.86%15

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 22,628
Total Puts 14,688
Put/Call Ratio 0.65
Net Difference 7,940

Prior's Put/Call Breakdown

Total Calls 16,240
Total Puts 7,090
Put/Call Ratio 0.44
Net Difference 9,150

Prior 7-Day Put/Call Summary

Total Calls 1,405,615
Total Puts 1,061,013
Average Put/Call Ratio 0.83
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