Tour v509
CRWV
COREWEAVE INC A
$93.17 -12.10%
$92.83 (-0.36%)🌙
as of 08/18 06:22 PM
(8/18 16:00) ◀
|
Tuesday, August 18, 2026 (6:22pm)
January 2026
|
▶ (8/19 09:35)
◀ 8/18 18:22 ▶

Option Volume

Detail
ℹ
Current (08/18) 296,788
Calls: 151,937 (51%)
Puts: 144,851 (49%)
Prior (08/17) 223,577
Calls: 124,436 (56%)
Puts: 99,141 (44%)
Current vs Prior +32.75%
Calls: +22.10% (Calls)
Puts: +46.11% (Puts)
Prior 7-Day Total 2,384,929
Calls: 1,410,483 (59%)
Puts: 974,446 (41%)
Prior 7-Day Average 340,704
Calls: 201,497 (59%)
Puts: 139,206 (41%)
Current vs Prior 7-Day Avg -12.89%
Calls: -24.60%
Puts: +4.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $140.26M
Calls: $56.47M (40%)
Puts: $83.79M (60%)
Prior (08/17) $110.77M
Calls: $66.65M (60%)
Puts: $44.12M (40%)
Current vs Prior +26.63%
Calls: -15.27%
Puts: +89.93%
Prior 7-Day Total $1.30B
Calls: $857.26M (66%)
Puts: $445.76M (34%)
Prior 7-Day Average $186.15M
Calls: $122.47M (66%)
Puts: $63.68M (34%)
Current vs Prior 7-Day Avg -24.65%
Calls: -53.89%
Puts: +31.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.95
Prior (08/17) 0.80
Current vs Prior +19.66%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +36.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18) 1,862,685
Calls: 1,110,967 (60%)
Puts: 751,718 (40%)
Prior (08/17) 1,722,032
Calls: 1,041,799 (60%)
Puts: 680,233 (40%)
Current vs Prior +8.17%
Prior 7-Day Total 13,620,070
Calls: 8,174,775 (60%)
Puts: 5,445,295 (40%)
Prior 7-Day Average 1,945,724
Calls: 1,167,825 (60%)
Puts: 777,899 (40%)
Current vs Prior 7-Day Avg -4.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.96% | 11.19%6.96% | 19.46%
Prior 7.43% | 11.42%7.43% | 20.94%
Current vs Prior -6.44% | -1.93%-6.44% | -7.09%
Prior 7-Day Avg 10.01% | 13.99%12.92% | 23.52%
Current vs 7-Day Avg -30.49% | -19.96%-46.15% | -17.28%
Prior 7-Day Eod 7.43% | 11.42%7.43% | 20.94%
Current vs 7-Day Eod -6.44% | -1.93%-6.44% | -7.09%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Prior 6.97% | 7.42%
Calls: 7.50% | 8.00%
Puts: 6.44% | 6.84%
Current vs Prior -22.81% | -16.17%
Prior 7-Day Avg 7.44% | 6.82%
Calls: 7.05% | 6.99%
Puts: 7.83% | 6.64%
Current vs 7-Day Avg -27.70% | -8.76%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Market showing mixed sentiment based on options flow analysis.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 282 of results (avg 6.5%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Sep 186.706.85$6.782.2%5640.47779
$100.00Sep 185.856.00$5.932.5%3.1K0.4310.0K
$110.00Sep 183.253.35$3.303.0%2.4K0.2861.7K
$80.00Aug 2813.9514.40$14.183.2%140.89462
$85.00Sep 1812.9013.35$13.133.4%1440.703.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 183.653.75$3.702.7%7790.261.9K
$75.00Sep 181.751.80$1.782.8%5.5K0.146.0K
$97.00Aug 215.205.35$5.282.8%1.3K0.68584
$105.00Sep 1815.5016.00$15.753.2%4140.663.0K
$90.00Sep 186.506.75$6.633.8%1.4K0.399.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.60, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.100.11$0.119.1%10.8K0.0316.2K
$107.00Aug 210.160.19$0.1816.7%1.8K0.061.1K
$105.00Aug 210.250.27$0.267.7%5.3K0.084.5K
$104.00Aug 210.310.34$0.339.1%6680.10540
$103.00Aug 210.390.43$0.419.8%9600.12298
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.110.13$0.1216.7%3.4K0.0416.6K
$84.00Aug 210.350.41$0.3815.8%8580.10455
$85.00Aug 210.460.53$0.5014.0%3.0K0.125.0K
$86.00Aug 210.580.67$0.6314.3%6650.15524
$87.00Aug 210.770.87$0.8212.2%1.1K0.19703

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2118.0518.75$18.403.8%390.993.5K
$76.00Aug 2116.9517.75$17.354.6%70.9988
$77.00Aug 2116.1016.75$16.434.0%80.98211
$77.50Aug 2115.6016.25$15.934.1%160.98570
$79.00Aug 2114.1514.80$14.484.5%40.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2116.3517.10$16.734.5%2551.003.3K
$111.00Aug 2117.3518.10$17.734.2%31.00112
$108.00Aug 2114.4015.15$14.785.1%840.94342
$109.00Aug 2115.4016.15$15.774.8%100.94286
$107.00Aug 2113.4514.20$13.835.4%1050.94667

Most actively traded options today. High liquidity = easy entry/exit. 424 active (total vol 171.5K, top 13.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.780.85$0.828.5%13.2K0.2036.2K
$110.00Aug 210.100.11$0.119.1%10.8K0.0316.2K
$105.00Aug 210.250.27$0.267.7%5.3K0.084.5K
$97.00Aug 211.451.57$1.517.9%3.3K0.33238
$100.00Sep 185.856.00$5.932.5%3.1K0.4310.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.601.67$1.644.3%8.6K0.3214.1K
$80.00Sep 182.842.95$2.903.8%7.2K0.218.5K
$95.00Aug 213.804.00$3.905.1%6.2K0.589.6K
$75.00Sep 181.751.80$1.782.8%5.5K0.146.0K
$80.00Aug 210.110.13$0.1216.7%3.4K0.0416.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 15.0%, max 20.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Aug 21Sep 2591.3%75.6%20.8%59353
$89.00Aug 21Sep 2591.2%75.7%20.5%64376
$87.00Aug 21Sep 2592.0%76.6%20.0%110479
$87.50Aug 21Sep 1891.7%76.6%19.7%4743.7K
$90.00Aug 21Oct 291.5%76.6%19.4%7386.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Aug 21Sep 2591.3%75.6%20.8%1.1K1.0K
$89.00Aug 21Sep 2591.2%75.7%20.5%1.3K1.3K
$87.00Aug 21Sep 2592.0%76.6%20.0%1.1K974
$86.00Aug 21Sep 2591.8%76.6%19.8%730886
$87.50Aug 21Sep 1891.7%76.6%19.7%4843.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 0.74, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$85.00Oct 2$2.87$2.13$2.8776%0.74$82.87
$85.00$90.00Oct 2$2.63$2.37$2.6369%0.90$87.63
$90.00$95.00Oct 2$2.42$2.58$2.4261%1.07$92.42
$92.00$93.00Sep 25$0.15$0.85$0.1558%5.67$92.15
$105.00$110.00Sep 18$1.10$3.90$1.1035%3.55$106.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$102.00$101.00Sep 25$0.37$0.63$0.3759%1.70$101.63
$100.00$99.00Oct 2$0.35$0.65$0.3554%1.86$99.65
$97.00$96.00Oct 2$0.32$0.68$0.3250%2.12$96.68
$111.00$110.00Sep 25$0.55$0.45$0.5571%0.82$110.45
$97.50$97.00Aug 21$0.25$0.25$0.2570%1.00$97.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 0.63, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$107.00$108.00Sep 25$0.50$0.50$0.5065%1.00$107.50
$98.00$99.00Oct 2$0.60$0.60$0.4051%1.50$98.60
$101.00$102.00Sep 25$0.52$0.52$0.4857%1.08$101.52
$97.00$98.00Sep 25$0.58$0.58$0.4250%1.38$97.58
$110.00$111.00Oct 2$0.40$0.40$0.6067%0.67$110.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$1.93$1.93$3.0768%0.63$83.07
$80.00$75.00Oct 2$1.40$1.40$3.6076%0.39$78.60
$90.00$85.00Oct 2$2.15$2.15$2.8561%0.75$87.85
$90.00$87.50Sep 18$1.20$1.20$1.3061%0.92$88.80
$82.50$80.00Sep 18$0.80$0.80$1.7074%0.47$81.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $2.48, cheapest $5.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.6089.4%76.7%
$90.00Aug 21Aug 28$2.0091.5%80.6%
$97.50Aug 21Sep 18$5.4288.7%78.5%
$91.00Aug 21Aug 28$1.9290.1%80.4%
$92.00Aug 21Aug 28$2.0189.1%79.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.2389.4%76.7%
$90.00Aug 21Aug 28$1.7191.5%80.6%
$91.00Aug 21Aug 28$1.8190.1%80.4%
$92.00Aug 21Aug 28$1.8489.1%79.8%
$93.00Aug 21Aug 28$1.8789.1%79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 6.40% of stock, avg 15.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 21$3.13$2.83$5.96$87.04$98.966.40%
$92.50Aug 21$3.40$2.60$6.00$86.50$98.506.44%
$94.00Aug 21$2.66$3.35$6.01$87.99$100.016.45%
$92.00Aug 21$3.72$2.36$6.08$85.92$98.086.53%
$95.00Aug 21$2.21$3.90$6.11$88.89$101.116.56%
$91.00Aug 21$4.33$1.97$6.30$84.70$97.306.76%
$96.00Aug 21$1.83$4.53$6.36$89.64$102.366.83%
$90.00Aug 21$4.88$1.64$6.52$83.48$96.527.00%
$97.00Aug 21$1.51$5.28$6.79$90.21$103.797.29%
$97.50Aug 21$1.36$5.53$6.89$90.61$104.397.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.22% of stock, avg 12.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.50$90.00Aug 21$1.36$1.64$3.00$87.00$100.50
$97.00$90.00Aug 21$1.51$1.64$3.15$86.85$100.15
$97.50$91.00Aug 21$1.36$1.97$3.33$87.67$100.83
$97.00$91.00Aug 21$1.51$1.97$3.48$87.52$100.48
$96.00$90.00Aug 21$1.83$1.64$3.47$86.53$99.47
$96.00$91.00Aug 21$1.83$1.97$3.80$87.20$99.80
$97.50$92.00Aug 21$1.36$2.36$3.72$88.28$101.22
$97.00$92.00Aug 21$1.51$2.36$3.87$88.13$100.87
$95.00$90.00Aug 21$2.21$1.64$3.85$86.15$98.85
$96.00$92.00Aug 21$1.83$2.36$4.19$87.81$100.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 1.63, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/82103/104Sep 4$0.62$0.3847%1.63$81.38$103.62
82/83103/104Sep 4$0.62$0.3845%1.63$82.38$103.62
83/84103/104Sep 4$0.64$0.3643%1.78$83.36$103.64
85/86103/104Sep 4$0.68$0.3239%2.13$85.32$103.68
77/78103/104Sep 4$0.52$0.4854%1.08$77.48$103.52
75/76101/102Aug 28$0.43$0.5763%0.75$75.57$101.43
78/79103/104Sep 4$0.53$0.4753%1.13$78.47$103.53
80/81103/104Sep 4$0.56$0.4449%1.27$80.44$103.56
76/77103/104Sep 4$0.49$0.5156%0.96$76.51$103.49
83/84101/102Aug 28$0.55$0.4550%1.22$83.45$101.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Oct 2$0.21$4.7915%22.81
$80.00$85.00$90.00Oct 2$0.24$4.7615%19.83
$92.50$95.00$97.50Sep 18$0.08$2.429%30.25
$95.00$96.00$97.00Aug 21$0.06$0.9410%15.67
$90.00$92.50$95.00Sep 18$0.13$2.379%18.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Oct 2$0.22$4.7815%21.73
$100.00$105.00$110.00Sep 18$0.28$4.7215%16.86
$95.00$97.50$100.00Sep 18$0.07$2.439%34.71
$90.00$92.50$95.00Sep 18$0.10$2.409%24.00
$90.00$91.00$92.00Aug 21$0.06$0.9410%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. 47 found (best net $-0.09, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$111.001:2Aug 21-$0.09$0.91
$106.00$107.001:2Aug 21-$0.14$0.86
$104.00$105.001:2Aug 21-$0.19$0.81
$107.00$108.001:2Aug 21-$0.16$0.84
$105.00$106.001:2Aug 21-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$79.001:2Aug 21-$0.10$0.90
$82.00$81.001:2Aug 21-$0.15$0.85
$84.00$83.001:2Aug 21-$0.18$0.82
$79.00$78.001:2Aug 21-$0.15$0.85
$76.00$75.001:2Aug 28-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 6.71%, avg 4.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$104.00Oct 2$6.250.4111.6%6.71%18.33%113
$103.00Oct 2$6.550.4210.6%7.03%17.58%1721
$98.00Oct 2$8.250.495.2%8.85%14.04%3613
$101.00Oct 2$7.050.458.4%7.57%15.97%18111
$107.00Oct 2$5.450.3714.8%5.85%20.69%229
$102.00Oct 2$6.700.439.5%7.19%16.67%12125
$99.00Oct 2$7.750.476.3%8.32%14.58%2325
$100.00Oct 2$7.350.467.3%7.89%15.22%67105
$97.00Oct 2$8.500.514.1%9.12%13.23%216
$105.00Oct 2$5.800.3912.7%6.23%18.92%474126

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 151,937
Total Puts 144,851
Put/Call Ratio 0.95
Net Difference 7,086

Prior's Put/Call Breakdown

Total Calls 124,436
Total Puts 99,141
Put/Call Ratio 0.80
Net Difference 25,295

Prior 7-Day Put/Call Summary

Total Calls 1,410,483
Total Puts 974,446
Average Put/Call Ratio 0.70
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