Tour v526
CRWV
COREWEAVE INC A
$87.65 -0.44%
8/26 15:00

Option Volume

Detail
Current (08/26 3:00pm) 79,812
Calls: 51,037 (64%)
Puts: 28,775 (36%)
Prior (08/25) 89,075
Calls: 58,263 (65%)
Puts: 30,812 (35%)
Current vs Prior -10.40%
Calls: -12.40% (Calls)
Puts: -6.61% (Puts)
Prior 7-Day Total 1,476,948
Calls: 785,630 (53%)
Puts: 691,318 (47%)
Prior 7-Day Average 210,992
Calls: 112,232 (53%)
Puts: 98,759 (47%)
Current vs Prior 7-Day Avg -62.17%
Calls: -54.53%
Puts: -70.86%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/26 3:00pm) $47.25M
Calls: $18.85M (40%)
Puts: $28.39M (60%)
Prior (08/25) $49.03M
Calls: $24.14M (49%)
Puts: $24.89M (51%)
Current vs Prior -3.64%
Calls: -21.90%
Puts: +14.06%
Prior 7-Day Total $732.38M
Calls: $332.21M (45%)
Puts: $400.18M (55%)
Prior 7-Day Average $104.63M
Calls: $47.46M (45%)
Puts: $57.17M (55%)
Current vs Prior 7-Day Avg -54.84%
Calls: -60.27%
Puts: -50.34%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/26 3:00pm) 0.56
Prior (08/25) 0.53
Current vs Prior +6.61%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -34.58%
Sentiment BULLISH

Open Interest

Detail
Current (08/26 3:00pm) 2,135,511
Calls: 1,153,832 (54%)
Puts: 981,679 (46%)
Prior (08/25) 2,108,922
Calls: 1,138,710 (54%)
Puts: 970,212 (46%)
Current vs Prior +1.26%
Prior 7-Day Total 15,440,660
Calls: 8,642,565 (56%)
Puts: 6,798,095 (44%)
Prior 7-Day Average 2,205,808
Calls: 1,234,652 (56%)
Puts: 971,156 (44%)
Current vs Prior 7-Day Avg -3.19%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 6.43% | 10.79%15.70% | 24.76%
Prior 7.03% | 11.05%16.08% | 24.78%
Current vs Prior -8.48% | -2.34%-2.39% | -0.11%
Prior 7-Day Avg 6.86% | 11.14%8.23% | 20.81%
Current vs 7-Day Avg -6.14% | -3.12%+90.78% | +18.98%
Prior 7-Day Eod 7.03% | 11.05%16.08% | 24.78%
Current vs 7-Day Eod -8.48% | -2.34%-2.39% | -0.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.01% | 6.31%
Calls: 6.42% | 7.10%
Puts: 5.60% | 5.52%
Prior 6.96% | 4.62%
Calls: 4.84% | 4.26%
Puts: 9.09% | 4.97%
Current vs Prior -13.65% | +36.58%
Prior 7-Day Avg 8.14% | 5.90%
Calls: 9.67% | 5.54%
Puts: 6.60% | 6.26%
Current vs 7-Day Avg -26.14% | +6.92%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($28.39M). Bullish P/C ratio of 0.56.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:00BULLISHNEUTRALBULLISH

📈 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 347 of results (avg 5.3%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 2513.9014.25$14.082.5%10.765
$73.00Sep 1115.5515.95$15.752.5%--0.8983
$78.00Sep 1111.5511.85$11.702.6%760.8011
$75.00Sep 413.3013.65$13.482.6%--0.90113
$76.00Sep 2514.5514.95$14.752.7%--0.7825
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Sep 189.309.55$9.432.7%30.572.3K
$103.00Oct 218.3518.85$18.602.7%--0.6913
$100.00Sep 1814.6015.00$14.802.7%580.715.4K
$86.00Oct 27.307.50$7.402.7%30.4212
$105.00Oct 219.9020.45$20.172.7%--0.7257

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.53, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 280.120.14$0.1315.4%2370.041.3K
$101.00Aug 280.140.16$0.1513.3%2840.051.1K
$99.00Aug 280.210.24$0.2213.6%5550.071.3K
$98.00Aug 280.270.31$0.2913.8%5050.091.7K
$97.00Aug 280.340.37$0.368.3%3.7K0.111.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 280.160.18$0.1711.8%380.06824
$75.00Aug 280.070.08$0.0812.5%2180.032.1K
$79.00Aug 280.230.25$0.248.3%370.08705
$80.00Aug 280.310.34$0.339.1%9400.104.0K
$81.00Aug 280.430.46$0.456.7%2070.131.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 179 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 2816.5017.40$16.955.3%10.9990
$72.00Aug 2815.5016.40$15.955.6%20.9949
$73.00Aug 2814.5015.40$14.956.0%10.98103
$74.00Aug 2813.5014.35$13.936.1%--0.9856
$75.00Aug 2812.5513.45$13.006.9%--0.97219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 2814.7515.75$15.256.6%41.0059
$104.00Aug 2815.7516.70$16.235.9%11.0033
$105.00Aug 2816.8517.60$17.234.4%281.00327
$102.00Aug 2813.9014.75$14.335.9%10.9494
$101.00Aug 2812.9513.80$13.386.4%20.94163

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 52.6K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 281.601.65$1.633.1%5.4K0.384.7K
$97.00Aug 280.340.37$0.368.3%3.7K0.111.9K
$100.00Aug 280.170.21$0.1921.1%3.3K0.067.9K
$95.00Aug 280.530.59$0.5610.7%2.3K0.166.1K
$88.00Aug 282.382.50$2.444.9%2.0K0.50572
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 281.741.79$1.772.8%1.7K0.382.2K
$85.00Aug 281.351.41$1.384.3%1.6K0.322.4K
$80.00Aug 280.310.34$0.339.1%9400.104.0K
$89.00Aug 283.053.35$3.209.4%9140.563.4K
$87.00Aug 282.122.25$2.195.9%8390.441.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 28.6%, max 31.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 28Oct 2103.3%78.4%31.8%2.3K6.4K
$94.00Aug 28Oct 2102.5%78.7%30.3%6491.9K
$82.00Aug 28Sep 2598.0%75.5%29.9%16112
$86.00Aug 28Sep 2597.9%75.6%29.6%78871
$88.00Aug 28Oct 297.6%75.4%29.5%2.0K597
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 28Oct 2103.3%78.4%31.8%611.4K
$94.00Aug 28Sep 25102.5%78.2%31.1%51527
$86.00Aug 28Oct 297.9%75.5%29.7%1.7K2.2K
$88.00Aug 28Oct 297.6%75.4%29.5%7742.1K
$82.00Aug 28Oct 298.0%75.9%29.1%2351.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 0.54, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Oct 2$3.25$1.75$3.2578%0.54$78.25
$83.00$85.00Oct 2$0.97$1.03$0.9764%1.06$83.97
$100.00$105.00Sep 18$0.88$4.12$0.8829%4.68$100.88
$89.00$90.00Oct 2$0.30$0.70$0.3053%2.33$89.30
$87.00$88.00Sep 25$0.37$0.63$0.3756%1.70$87.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$92.00Sep 25$0.45$0.55$0.4556%1.22$92.55
$99.00$98.00Sep 25$0.60$0.40$0.6066%0.67$98.40
$97.00$96.00Sep 25$0.57$0.43$0.5763%0.75$96.43
$95.00$94.00Sep 4$0.65$0.35$0.6571%0.54$94.35
$94.00$93.00Sep 11$0.60$0.40$0.6063%0.67$93.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.48, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$89.00Oct 2$0.55$0.55$0.4545%1.22$88.55
$89.00$90.00Sep 18$0.50$0.50$0.5049%1.00$89.50
$94.00$95.00Aug 28$0.15$0.15$0.8580%0.18$94.15
$91.00$92.00Sep 4$0.38$0.38$0.6258%0.61$91.38
$89.00$90.00Aug 28$0.38$0.38$0.6256%0.61$89.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.63$1.63$3.3769%0.48$78.37
$75.00$72.50Sep 18$0.51$0.51$1.9982%0.26$74.49
$83.00$82.00Oct 2$0.48$0.48$0.5264%0.92$82.52
$85.00$84.00Oct 2$0.50$0.50$0.5060%1.00$84.50
$81.00$80.00Sep 25$0.41$0.41$0.5968%0.69$80.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.86, cheapest $1.78)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Aug 28Sep 4$1.9097.9%80.8%
$85.00Aug 28Sep 4$1.8297.6%80.7%
$91.00Aug 28Sep 4$1.8798.8%82.1%
$87.00Aug 28Sep 4$1.9797.3%80.8%
$90.00Aug 28Sep 4$1.9598.4%81.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Aug 28Sep 4$1.7897.9%80.8%
$85.00Aug 28Sep 4$1.7297.6%80.7%
$91.00Aug 28Sep 4$1.7098.8%82.1%
$87.00Aug 28Sep 4$1.8497.3%80.8%
$90.00Aug 28Sep 4$1.8098.4%81.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 5.84% of stock, avg 14.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 28$2.44$2.68$5.12$82.88$93.125.84%
$87.00Aug 28$2.96$2.19$5.15$81.85$92.155.88%
$89.00Aug 28$2.01$3.20$5.21$83.79$94.215.94%
$86.00Aug 28$3.55$1.77$5.32$80.68$91.326.07%
$90.00Aug 28$1.63$3.88$5.51$84.49$95.516.29%
$85.00Aug 28$4.18$1.38$5.56$79.44$90.566.34%
$91.00Aug 28$1.33$4.58$5.91$85.09$96.916.74%
$84.00Aug 28$4.85$1.07$5.92$78.08$89.926.75%
$92.00Aug 28$1.07$5.30$6.37$85.63$98.377.27%
$83.00Aug 28$5.60$0.81$6.41$76.59$89.417.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.14% of stock, avg 11.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Aug 28$1.07$0.81$1.88$81.12$93.88
$92.00$84.00Aug 28$1.07$1.07$2.14$81.86$94.14
$91.00$83.00Aug 28$1.33$0.81$2.14$80.86$93.14
$91.00$84.00Aug 28$1.33$1.07$2.40$81.60$93.40
$92.00$85.00Aug 28$1.07$1.38$2.45$82.55$94.45
$91.00$85.00Aug 28$1.33$1.38$2.71$82.29$93.71
$90.00$83.00Aug 28$1.63$0.81$2.44$80.56$92.44
$90.00$84.00Aug 28$1.63$1.07$2.70$81.30$92.70
$92.00$86.00Aug 28$1.07$1.77$2.84$83.16$94.84
$90.00$85.00Aug 28$1.63$1.38$3.01$81.99$93.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 1.44, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8196/97Sep 11$0.59$0.4140%1.44$80.41$96.59
78/7996/97Sep 11$0.54$0.4645%1.17$78.46$96.54
83/8496/97Sep 4$0.59$0.4139%1.44$83.41$96.59
82/8396/97Sep 4$0.55$0.4542%1.22$82.45$96.55
80/8196/97Sep 4$0.48$0.5249%0.92$80.52$96.48
81/8296/97Sep 4$0.51$0.4946%1.04$81.49$96.51
83/8495/96Sep 4$0.60$0.4036%1.50$83.40$95.60
78/7996/97Sep 4$0.42$0.5854%0.72$78.58$96.42
76/7796/97Sep 11$0.47$0.5349%0.89$76.53$96.47
81/8296/97Sep 11$0.59$0.4137%1.44$81.41$96.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Aug 28$0.05$0.9512%19.00
$82.00$83.00$84.00Aug 28$0.05$0.9510%19.00
$86.00$87.00$88.00Aug 28$0.07$0.9312%13.29
$91.00$92.00$93.00Aug 28$0.06$0.949%15.67
$84.00$85.00$86.00Sep 4$0.05$0.957%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$86.00$87.00$88.00Aug 28$0.07$0.9312%13.29
$91.00$92.00$93.00Aug 28$0.06$0.949%15.67
$88.00$89.00$90.00Sep 4$0.05$0.957%19.00
$81.00$82.00$83.00Aug 28$0.06$0.948%15.67
$84.00$85.00$86.00Aug 28$0.08$0.9212%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 $-1.10, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Sep 18-$1.10$3.90
$104.00$105.001:2Aug 28-$0.05$0.95
$102.00$103.001:2Aug 28-$0.07$0.93
$103.00$104.001:2Aug 28-$0.08$0.92
$100.00$101.001:2Aug 28-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$75.001:2Aug 28-$0.06$0.94
$77.00$76.001:2Aug 28-$0.07$0.93
$79.00$78.001:2Aug 28-$0.10$0.90
$78.00$77.001:2Aug 28-$0.09$0.91
$80.00$79.001:2Aug 28-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 7.02%, avg 3.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Oct 2$6.150.457.2%7.02%14.26%115
$95.00Oct 2$5.850.438.4%6.67%15.06%8289
$97.00Oct 2$5.250.4010.7%5.99%16.66%3134
$93.00Oct 2$6.500.466.1%7.42%13.52%318
$92.00Oct 2$6.850.485.0%7.82%12.78%19
$96.00Oct 2$5.500.419.5%6.27%15.80%1064
$98.00Oct 2$4.950.3811.8%5.65%17.46%652
$91.00Oct 2$7.200.503.8%8.21%12.04%35
$90.00Oct 2$7.650.512.7%8.73%11.41%29141
$99.00Oct 2$4.700.3612.9%5.36%18.31%2240

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 51,037
Total Puts 28,775
Put/Call Ratio 0.56
Net Difference 22,262

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 785,630
Total Puts 691,318
Average Put/Call Ratio 0.86
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