Tour v526
CRWV
COREWEAVE INC A
$83.50 -0.87%
8/31 10:00

Option Volume

Detail
Current (08/31 10:00am) 16,112
Calls: 8,584 (53%)
Puts: 7,528 (47%)
Prior (08/28) 28,851
Calls: 20,544 (71%)
Puts: 8,307 (29%)
Current vs Prior -44.15%
Calls: -58.22% (Calls)
Puts: -9.38% (Puts)
Prior 7-Day Total 1,241,608
Calls: 682,828 (55%)
Puts: 558,780 (45%)
Prior 7-Day Average 177,372
Calls: 97,546 (55%)
Puts: 79,825 (45%)
Current vs Prior 7-Day Avg -90.92%
Calls: -91.20%
Puts: -90.57%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/31 10:00am) $7.32M
Calls: $2.29M (31%)
Puts: $5.03M (69%)
Prior (08/28) $7.87M
Calls: $4.23M (54%)
Puts: $3.64M (46%)
Current vs Prior -7.09%
Calls: -45.90%
Puts: +38.00%
Prior 7-Day Total $613.97M
Calls: $256.61M (42%)
Puts: $357.35M (58%)
Prior 7-Day Average $87.71M
Calls: $36.66M (42%)
Puts: $51.05M (58%)
Current vs Prior 7-Day Avg -91.66%
Calls: -93.75%
Puts: -90.15%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/31 10:00am) 0.88
Prior (08/28) 0.40
Current vs Prior +116.89%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +11.34%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/31 10:00am) 2,119,289
Calls: 1,126,005 (53%)
Puts: 993,284 (47%)
Prior (08/28) 2,206,768
Calls: 1,195,053 (54%)
Puts: 1,011,715 (46%)
Current vs Prior -3.96%
Prior 7-Day Total 15,417,776
Calls: 8,483,089 (55%)
Puts: 6,934,687 (45%)
Prior 7-Day Average 2,202,539
Calls: 1,211,869 (55%)
Puts: 990,669 (45%)
Current vs Prior 7-Day Avg -3.78%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 7.11% | 10.19%13.11% | 22.29%
Prior 3.95% | 9.16%14.72% | 23.48%
Current vs Prior +80.02% | +11.27%-10.93% | -5.08%
Prior 7-Day Avg 6.29% | 10.77%10.53% | 21.93%
Current vs 7-Day Avg +13.01% | -5.33%+24.49% | +1.65%
Prior 7-Day Eod 3.95% | 9.16%13.51% | 22.24%
Current vs 7-Day Eod +80.02% | +11.27%-2.94% | +0.23%
Sentiment BEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.89% | 10.59%
Calls: 7.24% | 10.27%
Puts: 6.55% | 10.90%
Prior 7.21% | 7.58%
Calls: 5.26% | 7.06%
Puts: 9.15% | 8.11%
Current vs Prior -4.44% | +39.71%
Prior 7-Day Avg 8.26% | 6.01%
Calls: 9.59% | 5.80%
Puts: 6.93% | 6.23%
Current vs 7-Day Avg -16.60% | +76.12%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($5.03M). Below-average activity with volume down 44% vs prior. P/C ratio rising 117% - 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 BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
16:00BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
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 228 of results (avg 7.1%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Sep 182.592.72$2.664.9%30.3355
$94.00Sep 252.732.87$2.805.0%40.30132
$80.00Sep 44.755.00$4.885.1%560.72407
$90.00Sep 182.842.99$2.925.1%310.357.3K
$98.00Oct 22.632.77$2.705.2%--0.2759
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1816.9517.50$17.233.2%810.835.5K
$94.00Sep 1811.9512.40$12.183.7%--0.7414
$77.50Sep 182.492.59$2.543.9%30.293.5K
$82.00Oct 26.006.25$6.134.1%40.4351
$81.00Sep 254.654.85$4.754.2%120.40154

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.53, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Sep 40.110.13$0.1216.7%2070.04952
$96.00Sep 40.200.22$0.219.5%360.07836
$95.00Sep 40.240.27$0.2611.5%2230.082.8K
$97.00Sep 40.160.19$0.1816.7%390.061.6K
$93.00Sep 40.370.39$0.385.3%1880.12775
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Sep 40.160.19$0.1816.7%110.06677
$74.00Sep 40.220.25$0.2412.5%140.07900
$75.00Sep 40.300.34$0.3212.5%1110.092.3K
$76.00Sep 40.400.45$0.4311.6%1570.12706
$77.00Sep 40.540.59$0.568.9%620.151.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Sep 413.8015.25$14.5310.0%--0.9815
$70.00Sep 413.1014.20$13.658.1%100.97115
$71.00Sep 411.8513.15$12.5010.4%--0.9726
$72.00Sep 410.9512.30$11.6311.6%--0.9677
$73.00Sep 49.9511.30$10.6312.7%--0.95133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 416.1517.10$16.635.7%61.001.0K
$99.00Sep 415.1016.10$15.606.4%--0.94117
$98.00Sep 414.2015.45$14.838.4%20.93231
$97.00Sep 413.1514.50$13.839.8%20.93169
$96.00Sep 412.2513.35$12.808.6%20.92304

Most actively traded options today. High liquidity = easy entry/exit. 216 active (total vol 10.5K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Sep 40.580.62$0.606.7%9140.17507
$90.00Sep 40.730.77$0.755.3%5100.202.6K
$85.00Sep 42.042.17$2.116.2%4900.442.2K
$88.00Sep 41.111.18$1.156.1%4080.28649
$87.00Sep 41.371.45$1.415.7%4070.33688
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 188.909.40$9.155.5%1.0K0.6513.7K
$80.00Sep 41.211.28$1.255.6%2460.282.4K
$75.00Sep 181.711.83$1.776.8%2140.2221.7K
$79.00Sep 40.941.01$0.987.1%1710.231.3K
$83.00Sep 42.322.47$2.406.3%1610.451.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 6.1%, max 12.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Sep 4Sep 1176.6%68.5%11.8%--59
$80.00Sep 4Oct 275.6%68.1%11.1%56447
$81.00Sep 4Oct 275.5%68.0%10.9%16416
$79.00Sep 4Sep 1175.4%68.2%10.6%6153
$82.00Sep 4Oct 274.6%68.0%9.7%24155
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Sep 4Oct 277.1%68.7%12.2%631.1K
$79.00Sep 4Oct 276.0%68.1%11.6%1731.3K
$78.00Sep 4Oct 276.4%68.6%11.4%1181.3K
$81.00Sep 4Oct 274.8%68.0%10.0%511.3K
$82.00Sep 4Oct 274.6%68.0%9.7%151635

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 0.79, avg 2.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Oct 2$2.80$2.20$2.8073%0.79$77.80
$92.00$98.00Oct 9$1.50$4.50$1.5039%3.00$93.50
$85.00$90.00Oct 9$1.95$3.05$1.9552%1.56$86.95
$82.00$83.00Oct 2$0.27$0.73$0.2757%2.70$82.27
$75.00$76.00Sep 25$0.50$0.50$0.5075%1.00$75.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$99.00Sep 18$0.50$0.50$0.5083%1.00$99.50
$96.00$95.00Sep 25$0.58$0.42$0.5873%0.72$95.42
$93.00$92.50Sep 18$0.22$0.28$0.2272%1.27$92.78
$92.00$91.00Sep 11$0.65$0.35$0.6576%0.54$91.35
$84.00$83.00Oct 9$0.35$0.65$0.3546%1.86$83.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 1.31, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.00$88.00Oct 2$0.45$0.45$0.5554%0.82$87.45
$86.00$87.00Sep 11$0.41$0.41$0.5956%0.69$86.41
$86.00$87.00Sep 18$0.44$0.44$0.5654%0.79$86.44
$87.00$88.00Sep 25$0.43$0.43$0.5755%0.75$87.43
$85.00$86.00Sep 4$0.39$0.39$0.6156%0.64$85.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$80.00Oct 9$1.70$1.70$1.3056%1.31$81.30
$75.00$70.00Oct 2$1.38$1.38$3.6273%0.38$73.62
$75.00$70.00Oct 9$1.46$1.46$3.5472%0.41$73.54
$80.00$76.00Oct 9$1.70$1.70$2.3062%0.74$78.30
$75.00$70.00Sep 25$1.17$1.17$3.8375%0.31$73.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.28, cheapest $1.26)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Sep 4Sep 11$1.2675.5%68.0%
$87.00Sep 4Sep 11$1.2676.5%69.6%
$82.00Sep 4Sep 11$1.2574.6%67.9%
$84.00Sep 4Sep 11$1.3475.2%68.7%
$83.00Sep 4Sep 11$1.3474.2%67.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Sep 4Sep 11$1.1774.8%68.0%
$82.00Sep 4Sep 11$1.2374.6%67.9%
$84.00Sep 4Sep 11$1.2375.2%68.7%
$83.00Sep 4Sep 11$1.2574.2%67.8%
$85.00Sep 4Sep 11$1.3076.2%69.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 6.48% of stock, avg 12.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Sep 4$2.51$2.90$5.41$78.59$89.416.48%
$83.00Sep 4$3.04$2.40$5.44$77.56$88.446.51%
$85.00Sep 4$2.11$3.45$5.56$79.44$90.566.66%
$82.00Sep 4$3.63$1.97$5.60$76.40$87.606.71%
$86.00Sep 4$1.72$4.08$5.80$80.20$91.806.95%
$81.00Sep 4$4.22$1.59$5.81$75.19$86.816.96%
$80.00Sep 4$4.88$1.25$6.13$73.87$86.137.34%
$87.00Sep 4$1.41$4.72$6.13$80.87$93.137.34%
$88.00Sep 4$1.15$5.45$6.60$81.40$94.607.90%
$79.00Sep 4$5.68$0.98$6.66$72.34$85.667.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.55% of stock, avg 10.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$79.00Sep 4$1.15$0.98$2.13$76.87$90.13
$88.00$80.00Sep 4$1.15$1.25$2.40$77.60$90.40
$87.00$79.00Sep 4$1.41$0.98$2.39$76.61$89.39
$87.00$80.00Sep 4$1.41$1.25$2.66$77.34$89.66
$88.00$81.00Sep 4$1.15$1.59$2.74$78.26$90.74
$87.00$81.00Sep 4$1.41$1.59$3.00$78.00$90.00
$86.00$79.00Sep 4$1.72$0.98$2.70$76.30$88.70
$86.00$80.00Sep 4$1.72$1.25$2.97$77.03$88.97
$86.00$81.00Sep 4$1.72$1.59$3.31$77.69$89.31
$88.00$82.00Sep 4$1.15$1.97$3.12$78.88$91.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 1.50, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
77/7892/92Sep 18$0.30$0.2041%1.50$77.20$92.30
77/7893/94Sep 25$0.64$0.3636%1.78$77.36$93.64
78/7993/94Sep 25$0.66$0.3433%1.94$78.34$93.66
75/7693/94Sep 25$0.58$0.4241%1.38$75.42$93.58
78/7991/92Sep 18$0.63$0.3734%1.70$78.37$91.63
75/7691/92Sep 18$0.54$0.4643%1.17$75.46$91.54
78/7892/92Sep 18$0.27$0.2340%1.17$77.73$92.27
77/7893/94Oct 2$0.65$0.3532%1.86$77.35$93.65
76/7793/94Sep 25$0.58$0.4238%1.38$76.42$93.58
79/8093/94Sep 11$0.51$0.4945%1.04$79.49$93.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$83.00$84.00Sep 4$0.06$0.9412%15.67
$86.00$87.00$88.00Sep 4$0.05$0.9510%19.00
$80.00$81.00$82.00Sep 4$0.07$0.9311%13.29
$87.00$88.00$89.00Sep 11$0.05$0.957%19.00
$85.00$86.00$87.00Sep 4$0.08$0.9211%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$82.00$83.00Sep 4$0.05$0.9512%19.00
$70.00$72.50$75.00Sep 18$0.14$2.3610%16.86
$82.00$83.00$84.00Sep 4$0.07$0.9312%13.29
$79.00$80.00$81.00Sep 4$0.07$0.9310%13.29
$77.00$78.00$79.00Sep 4$0.06$0.948%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.12, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$98.001:2Oct 9-$1.93$4.07
$99.00$100.001:2Sep 4-$0.08$0.92
$98.00$99.001:2Sep 4-$0.09$0.91
$97.00$98.001:2Sep 4-$0.12$0.88
$95.00$96.001:2Sep 4-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 25-$0.12$4.88
$75.00$70.001:2Oct 2-$0.42$4.58
$75.00$70.001:2Oct 9-$0.88$4.12
$71.00$70.001:2Sep 4-$0.05$0.95
$68.00$67.001:2Sep 4-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.23%, avg 3.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Oct 9$5.200.437.8%6.23%14.01%530
$85.00Oct 9$7.050.521.8%8.44%10.24%314
$92.00Oct 9$4.450.3910.2%5.33%15.51%14
$98.00Oct 9$3.250.3017.4%3.89%21.26%2--
$84.00Oct 9$7.200.540.6%8.62%9.22%11
$100.00Oct 9$2.890.2719.8%3.46%23.22%418
$90.00Oct 2$4.550.407.8%5.45%13.23%7176
$92.00Oct 2$4.000.3710.2%4.79%14.97%--23
$87.00Oct 2$5.500.464.2%6.59%10.78%124
$88.00Oct 2$5.100.445.4%6.11%11.50%--35

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 8,584
Total Puts 7,528
Put/Call Ratio 0.88
Net Difference 1,056

Prior's Put/Call Breakdown

Total Calls 20,544
Total Puts 8,307
Put/Call Ratio 0.40
Net Difference 12,237

Prior 7-Day Put/Call Summary

Total Calls 682,828
Total Puts 558,780
Average Put/Call Ratio 0.79
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