Tour v526
CRWV
COREWEAVE INC A
$88.67 +2.81%
8/25 15:00

Option Volume

Detail
Current (08/25 3:00pm) 89,075
Calls: 58,263 (65%)
Puts: 30,812 (35%)
Prior (08/24) 169,345
Calls: 88,606 (52%)
Puts: 80,739 (48%)
Current vs Prior -47.40%
Calls: -34.24% (Calls)
Puts: -61.84% (Puts)
Prior 7-Day Total 1,715,392
Calls: 921,351 (54%)
Puts: 794,041 (46%)
Prior 7-Day Average 245,056
Calls: 131,621 (54%)
Puts: 113,434 (46%)
Current vs Prior 7-Day Avg -63.65%
Calls: -55.73%
Puts: -72.84%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/25 3:00pm) $49.03M
Calls: $24.14M (49%)
Puts: $24.89M (51%)
Prior (08/24) $91.50M
Calls: $46.13M (50%)
Puts: $45.37M (50%)
Current vs Prior -46.42%
Calls: -47.68%
Puts: -45.13%
Prior 7-Day Total $806.48M
Calls: $380.66M (47%)
Puts: $425.82M (53%)
Prior 7-Day Average $115.21M
Calls: $54.38M (47%)
Puts: $60.83M (53%)
Current vs Prior 7-Day Avg -57.44%
Calls: -55.61%
Puts: -59.08%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/25 3:00pm) 0.53
Prior (08/24) 0.91
Current vs Prior -41.96%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -40.05%
Sentiment BULLISH

Open Interest

Detail
Current (08/25 3:00pm) 2,108,922
Calls: 1,138,710 (54%)
Puts: 970,212 (46%)
Prior (08/24) 2,029,389
Calls: 1,097,757 (54%)
Puts: 931,632 (46%)
Current vs Prior +3.92%
Prior 7-Day Total 15,676,391
Calls: 8,848,251 (56%)
Puts: 6,828,140 (44%)
Prior 7-Day Average 2,239,484
Calls: 1,264,035 (56%)
Puts: 975,448 (44%)
Current vs Prior 7-Day Avg -5.83%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 6.96% | 10.93%15.90% | 24.45%
Prior 7.76% | 11.63%16.44% | 24.79%
Current vs Prior -10.31% | -6.05%-3.30% | -1.39%
Prior 7-Day Avg 7.11% | 11.32%7.19% | 20.32%
Current vs 7-Day Avg -2.08% | -3.45%+121.28% | +20.31%
Prior 7-Day Eod 7.76% | 11.63%0.75% | 18.16%
Current vs 7-Day Eod -10.31% | -6.05%+2016.56% | +34.67%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.40% | 5.17%
Calls: 3.17% | 5.03%
Puts: 5.63% | 5.30%
Prior 4.49% | 4.48%
Calls: 4.66% | 4.04%
Puts: 4.32% | 4.92%
Current vs Prior -2.00% | +15.40%
Prior 7-Day Avg 7.91% | 6.45%
Calls: 9.62% | 5.83%
Puts: 6.20% | 7.07%
Current vs 7-Day Avg -44.38% | -19.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 42% - 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
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 360 of results (avg 4.5%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 282.652.71$2.682.2%1.7K0.491.5K
$76.00Sep 2515.3015.65$15.482.3%--0.7925
$72.50Sep 1817.4017.85$17.632.6%560.872.9K
$92.00Aug 281.521.56$1.542.6%1.7K0.331.7K
$91.00Aug 281.841.89$1.872.7%1.3K0.381.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 185.805.90$5.851.7%70.4268
$84.00Sep 184.454.55$4.502.2%140.3530
$87.00Sep 256.656.80$6.732.2%130.42144
$86.00Sep 114.254.35$4.302.3%710.3982
$100.00Sep 412.4012.70$12.552.4%510.80981

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.48, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 280.110.13$0.1216.7%2290.04580
$105.00Aug 280.090.10$0.1010.0%7610.032.4K
$102.00Aug 280.170.19$0.1811.1%3070.061.3K
$103.00Aug 280.140.16$0.1513.3%960.05509
$101.00Aug 280.210.23$0.229.1%4670.07879
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 280.080.09$0.0911.1%3070.032.2K
$76.00Aug 280.100.12$0.1118.2%1290.04507
$78.00Aug 280.180.20$0.1910.5%3480.06682
$73.00Aug 280.050.06$0.0616.7%700.02597
$77.00Aug 280.140.15$0.156.7%1460.04554

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 2817.4518.25$17.854.5%50.9988
$72.00Aug 2816.5017.25$16.884.4%70.9947
$73.00Aug 2815.5016.30$15.905.0%20.98101
$74.00Aug 2814.5015.30$14.905.4%--0.9856
$75.00Aug 2813.5514.30$13.935.4%120.97219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2815.8016.65$16.235.2%111.00329
$106.00Aug 2816.8017.70$17.255.2%--1.00142
$104.00Aug 2814.8515.75$15.305.9%--0.9333
$103.00Aug 2813.8514.80$14.336.6%30.9361
$102.00Aug 2812.9013.80$13.356.7%10.9295

Most actively traded options today. High liquidity = easy entry/exit. 325 active (total vol 54.5K, top 4.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 282.212.27$2.242.7%4.2K0.443.6K
$95.00Aug 280.820.85$0.843.6%3.8K0.215.9K
$100.00Aug 280.270.29$0.287.1%2.3K0.087.7K
$100.00Sep 183.053.15$3.103.2%2.0K0.3111.2K
$93.00Aug 281.241.29$1.273.9%1.8K0.291.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 281.271.31$1.293.1%1.6K0.292.6K
$86.00Aug 281.591.63$1.612.5%1.3K0.341.6K
$90.00Aug 283.453.65$3.555.6%1.3K0.563.6K
$80.00Aug 280.340.36$0.355.7%1.1K0.103.7K
$72.00Aug 280.040.05$0.0520.0%7430.01673

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 15.8%, max 18.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 28Oct 287.9%74.1%18.5%1.7K1.5K
$82.00Aug 28Sep 1188.0%74.4%18.2%90151
$96.00Aug 28Oct 290.1%77.0%16.9%9421.2K
$84.00Aug 28Sep 2587.0%74.6%16.7%60489
$83.00Aug 28Oct 287.6%75.2%16.4%125131
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 28Oct 287.9%74.1%18.5%4133.4K
$97.00Aug 28Oct 290.6%77.2%17.3%90438
$82.00Aug 28Oct 288.0%75.3%16.9%1961.9K
$96.00Aug 28Oct 290.1%77.0%16.9%250639
$83.00Aug 28Oct 287.6%75.2%16.4%532839

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 0.69, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$83.00Oct 2$1.77$1.23$1.7771%0.69$81.77
$80.00$82.50Sep 18$1.52$0.98$1.5274%0.64$81.52
$100.00$105.00Sep 18$0.97$4.03$0.9731%4.15$100.97
$76.00$77.00Sep 11$0.60$0.40$0.6085%0.67$76.60
$90.00$91.00Sep 25$0.27$0.73$0.2752%2.70$90.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$96.00$95.00Sep 4$0.58$0.42$0.5870%0.72$95.42
$102.00$101.00Sep 25$0.65$0.35$0.6569%0.54$101.35
$90.00$89.00Aug 28$0.53$0.47$0.5356%0.89$89.47
$81.00$80.00Aug 28$0.10$0.90$0.1012%9.00$80.90
$74.00$73.00Sep 11$0.12$0.88$0.1212%7.33$73.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.47, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$92.00Sep 25$0.58$0.58$0.4250%1.38$91.58
$89.00$90.00Sep 25$0.58$0.58$0.4246%1.38$89.58
$94.00$95.00Sep 25$0.43$0.43$0.5756%0.75$94.43
$95.00$96.00Oct 2$0.43$0.43$0.5756%0.75$95.43
$97.00$98.00Aug 28$0.11$0.11$0.8985%0.12$97.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.59$1.59$3.4171%0.47$78.41
$75.00$72.50Sep 18$0.46$0.46$2.0483%0.23$74.54
$86.00$85.00Oct 2$0.50$0.50$0.5060%1.00$85.50
$83.00$82.00Sep 25$0.43$0.43$0.5766%0.75$82.57
$81.00$80.00Oct 2$0.40$0.40$0.6069%0.67$80.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.75, cheapest $1.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 28Sep 4$1.7488.1%79.1%
$90.00Aug 28Sep 4$1.8187.7%78.8%
$89.00Aug 28Sep 4$1.8287.9%79.2%
$91.00Aug 28Sep 4$1.7887.9%79.4%
$88.00Aug 28Sep 4$1.8286.4%78.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 28Sep 4$1.6888.1%79.1%
$90.00Aug 28Sep 4$1.7587.7%78.8%
$89.00Aug 28Sep 4$1.7087.9%79.2%
$91.00Aug 28Sep 4$1.7087.9%79.4%
$88.00Aug 28Sep 4$1.7586.4%78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 6.34% of stock, avg 14.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 28$3.15$2.47$5.62$82.38$93.626.34%
$89.00Aug 28$2.68$3.02$5.70$83.30$94.706.43%
$87.00Aug 28$3.70$2.01$5.71$81.29$92.716.44%
$90.00Aug 28$2.24$3.55$5.79$84.21$95.796.53%
$86.00Aug 28$4.30$1.61$5.91$80.09$91.916.67%
$91.00Aug 28$1.87$4.18$6.05$84.95$97.056.82%
$85.00Aug 28$4.95$1.29$6.24$78.76$91.247.04%
$92.00Aug 28$1.54$4.85$6.39$85.61$98.397.21%
$84.00Aug 28$5.68$1.01$6.69$77.31$90.697.54%
$93.00Aug 28$1.27$5.58$6.85$86.15$99.857.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.57% of stock, avg 11.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$84.00Aug 28$1.27$1.01$2.28$81.72$95.28
$93.00$85.00Aug 28$1.27$1.29$2.56$82.44$95.56
$92.00$84.00Aug 28$1.54$1.01$2.55$81.45$94.55
$92.00$85.00Aug 28$1.54$1.29$2.83$82.17$94.83
$93.00$86.00Aug 28$1.27$1.61$2.88$83.12$95.88
$92.00$86.00Aug 28$1.54$1.61$3.15$82.85$95.15
$91.00$84.00Aug 28$1.87$1.01$2.88$81.12$93.88
$91.00$85.00Aug 28$1.87$1.29$3.16$81.84$94.16
$91.00$86.00Aug 28$1.87$1.61$3.48$82.52$94.48
$93.00$87.00Aug 28$1.27$2.01$3.28$83.72$96.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 0.37, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8297/98Aug 28$0.27$0.7370%0.37$81.73$97.27
84/8596/97Sep 4$0.61$0.3936%1.56$84.39$96.61
84/8598/99Sep 4$0.56$0.4440%1.27$84.44$98.56
84/8597/98Sep 4$0.58$0.4238%1.38$84.42$97.58
81/8296/97Sep 4$0.51$0.4945%1.04$81.49$96.51
81/8298/99Sep 4$0.46$0.5450%0.85$81.54$98.46
82/8396/97Sep 4$0.54$0.4642%1.17$82.46$96.54
82/8398/99Sep 4$0.49$0.5147%0.96$82.51$98.49
80/8196/97Sep 4$0.48$0.5248%0.92$80.52$96.48
80/8198/99Sep 4$0.43$0.5753%0.75$80.57$98.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$86.00$87.00Aug 28$0.05$0.9511%19.00
$91.00$92.00$93.00Aug 28$0.06$0.9410%15.67
$89.00$90.00$91.00Aug 28$0.07$0.9311%13.29
$89.00$90.00$91.00Sep 4$0.05$0.957%19.00
$87.00$88.00$89.00Aug 28$0.08$0.9211%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$86.00$87.00$88.00Aug 28$0.06$0.9411%15.67
$91.00$92.00$93.00Aug 28$0.06$0.9410%15.67
$83.00$84.00$85.00Aug 28$0.06$0.949%15.67
$94.00$95.00$96.00Aug 28$0.05$0.957%19.00
$93.00$94.00$95.00Sep 4$0.05$0.956%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. 48 found (best net $-1.16, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Sep 18-$1.16$3.84
$105.00$106.001:2Aug 28-$0.06$0.94
$104.00$105.001:2Aug 28-$0.08$0.92
$103.00$104.001:2Aug 28-$0.09$0.91
$102.00$103.001:2Aug 28-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 28-$0.05$0.95
$77.00$76.001:2Aug 28-$0.07$0.93
$76.00$75.001:2Aug 28-$0.07$0.93
$79.00$78.001:2Aug 28-$0.12$0.88
$78.00$77.001:2Aug 28-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 7.39%, avg 3.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Oct 2$6.550.466.0%7.39%13.40%133
$96.00Oct 2$5.850.438.3%6.60%14.86%3450
$95.00Oct 2$6.200.447.1%6.99%14.13%24274
$93.00Oct 2$6.850.484.9%7.73%12.61%411
$99.00Oct 2$5.000.3811.7%5.64%17.29%1031
$91.00Oct 2$7.700.512.6%8.68%11.31%25
$97.00Oct 2$5.450.419.4%6.15%15.54%1228
$98.00Oct 2$5.200.3910.5%5.86%16.39%249
$100.00Oct 2$4.750.3612.8%5.36%18.13%45172
$101.00Oct 2$4.500.3513.9%5.07%18.98%8142

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 58,263
Total Puts 30,812
Put/Call Ratio 0.53
Net Difference 27,451

Prior's Put/Call Breakdown

Total Calls 88,606
Total Puts 80,739
Put/Call Ratio 0.91
Net Difference 7,867

Prior 7-Day Put/Call Summary

Total Calls 921,351
Total Puts 794,041
Average Put/Call Ratio 0.88
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