Tour v509
CRWV
COREWEAVE INC A
$98.05 -7.50%
(8/17 18:21) ◀
|
Tuesday, August 18, 2026 (10:00am)
January 2026
|
▶ (8/18 11:00)
◀ 8/18 10:00 ▶

Option Volume

Detail
ℹ
Current (08/18 10:00am) 49,341
Calls: 27,609 (56%)
Puts: 21,732 (44%)
Prior (08/14) 57,843
Calls: 41,757 (72%)
Puts: 16,086 (28%)
Current vs Prior -14.70%
Calls: -33.88% (Calls)
Puts: +35.10% (Puts)
Prior 7-Day Total 2,263,089
Calls: 1,360,668 (60%)
Puts: 902,421 (40%)
Prior 7-Day Average 323,298
Calls: 194,381 (60%)
Puts: 128,917 (40%)
Current vs Prior 7-Day Avg -84.74%
Calls: -85.80%
Puts: -83.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 10:00am) $19.34M
Calls: $10.94M (57%)
Puts: $8.40M (43%)
Prior (08/14) $17.14M
Calls: $12.02M (70%)
Puts: $5.12M (30%)
Current vs Prior +12.84%
Calls: -8.93%
Puts: +63.90%
Prior 7-Day Total $1.26B
Calls: $825.71M (66%)
Puts: $434.26M (34%)
Prior 7-Day Average $180.00M
Calls: $117.96M (66%)
Puts: $62.04M (34%)
Current vs Prior 7-Day Avg -89.26%
Calls: -90.72%
Puts: -86.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 10:00am) 0.79
Prior (08/14) 0.39
Current vs Prior +104.33%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +16.43%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18 10:00am) 2,198,111
Calls: 1,257,879 (57%)
Puts: 940,232 (43%)
Prior (08/14) 2,344,653
Calls: 1,344,396 (57%)
Puts: 1,000,257 (43%)
Current vs Prior -6.25%
Prior 7-Day Total 15,424,084
Calls: 8,975,777 (58%)
Puts: 6,448,307 (42%)
Prior 7-Day Average 2,203,440
Calls: 1,282,253 (58%)
Puts: 921,186 (42%)
Current vs Prior 7-Day Avg -0.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 7.39% | 11.61%7.39% | 19.45%
Prior 8.79% | 12.30%8.79% | 21.39%
Current vs Prior -15.86% | -5.66%-15.86% | -9.05%
Prior 7-Day Avg 9.67% | 14.65%14.58% | 24.62%
Current vs 7-Day Avg -23.54% | -20.75%-49.30% | -21.00%
Prior 7-Day Eod 8.79% | 12.30%7.43% | 20.94%
Current vs 7-Day Eod -15.86% | -5.66%-0.54% | -7.13%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.68% | 7.50%
Calls: 10.09% | 9.01%
Puts: 9.26% | 6.00%
Prior 5.38% | 8.46%
Calls: 4.44% | 6.30%
Puts: 6.32% | 10.61%
Current vs Prior +79.93% | -11.35%
Prior 7-Day Avg 7.69% | 6.44%
Calls: 7.44% | 6.58%
Puts: 7.94% | 6.29%
Current vs 7-Day Avg +25.88% | +16.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 104% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
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 235 of results (avg 7.3%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1810.3510.70$10.523.3%70.601.6K
$100.00Sep 188.158.45$8.303.6%3740.5110.0K
$101.00Aug 212.112.19$2.153.7%2850.39324
$90.00Sep 1813.1013.60$13.353.7%5330.696.6K
$97.50Sep 189.159.50$9.323.8%150.55779
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1812.5512.95$12.753.1%2160.573.0K
$105.00Sep 410.8011.25$11.034.1%2200.61448
$100.00Sep 189.559.95$9.754.1%2630.495.9K
$95.00Sep 187.007.30$7.154.2%5570.402.3K
$110.00Sep 1816.1016.80$16.454.3%20.652.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.57, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 210.140.15$0.156.7%2.1K0.0411.5K
$112.00Aug 210.240.29$0.2718.5%1.0K0.071.6K
$111.00Aug 210.300.35$0.3215.6%970.09954
$109.00Aug 210.460.53$0.5014.0%890.12872
$110.00Aug 210.390.43$0.419.8%2.7K0.1016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.190.22$0.2114.3%570.055.0K
$87.00Aug 210.310.35$0.3312.1%630.08703
$86.00Aug 210.240.29$0.2718.5%690.07524
$87.50Aug 210.340.41$0.3818.4%220.092.3K
$88.00Aug 210.390.46$0.4316.3%1030.10718

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 206 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 2118.7519.55$19.154.2%--0.99390
$80.00Aug 2117.7518.65$18.204.9%70.9810.0K
$81.00Aug 2116.7517.55$17.154.7%50.98913
$82.00Aug 2115.8516.55$16.204.3%10.97169
$82.50Aug 2114.9016.10$15.507.7%--0.972.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 2117.5518.80$18.186.9%261.00125
$117.00Aug 2118.6019.90$19.256.8%--1.00117
$115.00Aug 2116.5517.85$17.207.6%290.94806
$114.00Aug 2115.6517.00$16.338.3%10.94328
$113.00Aug 2114.7515.85$15.307.2%10.9391

Most actively traded options today. High liquidity = easy entry/exit. 333 active (total vol 33.8K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.390.43$0.419.8%2.7K0.1016.2K
$115.00Aug 210.140.15$0.156.7%2.1K0.0411.5K
$100.00Aug 212.482.59$2.544.3%1.7K0.4336.2K
$106.00Aug 210.860.94$0.908.9%1.4K0.201.7K
$112.00Aug 210.240.29$0.2718.5%1.0K0.071.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.922.17$2.0512.2%3.2K0.168.5K
$95.00Aug 211.942.03$1.994.5%1.6K0.349.6K
$100.00Aug 214.204.50$4.356.9%1.3K0.577.4K
$90.00Aug 210.670.75$0.7111.3%9120.1514.1K
$98.00Aug 213.103.35$3.237.7%6100.47970

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 15.3%, max 21.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 21Sep 1892.4%76.2%21.3%41.9K
$92.00Aug 21Sep 2592.8%76.7%20.9%22932
$91.00Aug 21Sep 2592.1%76.2%20.8%41774
$94.00Aug 21Sep 2592.3%76.4%20.8%32199
$97.50Aug 21Sep 1893.3%77.4%20.6%983.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 21Sep 1892.4%76.2%21.3%1313.5K
$92.00Aug 21Sep 2592.8%76.7%20.9%2062.3K
$91.00Aug 21Sep 2592.1%76.2%20.8%1124.3K
$94.00Aug 21Sep 2592.3%76.4%20.8%276995
$97.50Aug 21Sep 1893.3%77.4%20.6%1731.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 275 found (best R:R 0.85, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$95.00Oct 2$2.70$2.30$2.7068%0.85$92.70
$86.00$88.00Sep 25$1.02$0.98$1.0274%0.96$87.02
$110.00$115.00Sep 18$1.10$3.90$1.1035%3.55$111.10
$100.00$105.00Sep 18$1.92$3.08$1.9251%1.60$101.92
$85.00$87.50Sep 18$1.52$0.98$1.5277%0.64$86.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$103.00Oct 2$0.72$1.28$0.7253%1.78$104.28
$115.00$114.00Sep 4$0.47$0.53$0.4778%1.13$114.53
$109.00$108.00Sep 25$0.35$0.65$0.3560%1.86$108.65
$101.00$100.00Oct 2$0.27$0.73$0.2748%2.70$100.73
$104.00$103.00Sep 25$0.35$0.65$0.3554%1.86$103.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 187 found (best R:R 0.77, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$106.00$107.00Oct 2$0.72$0.72$0.2854%2.57$106.72
$103.00$104.00Oct 2$0.75$0.75$0.2550%3.00$103.75
$112.00$113.00Oct 2$0.62$0.62$0.3862%1.63$112.62
$109.00$110.00Sep 25$0.63$0.63$0.3761%1.70$109.63
$111.00$112.00Sep 25$0.53$0.53$0.4763%1.13$111.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Oct 2$2.17$2.17$2.8368%0.77$87.83
$85.00$80.00Oct 2$1.51$1.51$3.4975%0.43$83.49
$95.00$90.00Oct 2$2.23$2.23$2.7760%0.81$92.77
$90.00$89.00Sep 25$0.60$0.60$0.4068%1.50$89.40
$97.00$95.00Oct 2$1.10$1.10$0.9057%1.22$95.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $2.35, cheapest $5.39)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$5.6293.3%77.4%
$95.00Aug 21Aug 28$1.9092.0%81.4%
$96.00Aug 21Aug 28$2.0591.4%82.2%
$99.00Aug 21Aug 28$2.1090.3%82.2%
$97.00Aug 21Aug 28$2.0690.5%82.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$5.3993.3%77.4%
$95.00Aug 21Aug 28$1.8492.0%81.4%
$96.00Aug 21Aug 28$1.9391.4%82.2%
$99.00Aug 21Aug 28$2.0590.3%82.2%
$97.00Aug 21Aug 28$1.9990.5%82.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 6.83% of stock, avg 15.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$98.00Aug 21$3.47$3.23$6.70$91.30$104.706.83%
$99.00Aug 21$2.95$3.78$6.73$92.27$105.736.86%
$97.50Aug 21$3.70$3.06$6.76$90.74$104.266.89%
$97.00Aug 21$3.97$2.81$6.78$90.22$103.786.91%
$100.00Aug 21$2.54$4.35$6.89$93.11$106.897.03%
$96.00Aug 21$4.55$2.37$6.92$89.08$102.927.06%
$101.00Aug 21$2.15$4.95$7.10$93.90$108.107.24%
$95.00Aug 21$5.20$1.99$7.19$87.81$102.197.33%
$102.00Aug 21$1.81$5.65$7.46$94.54$109.467.61%
$94.00Aug 21$5.88$1.64$7.52$86.48$101.527.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 3.60% of stock, avg 13.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$103.00$95.00Aug 21$1.54$1.99$3.53$91.47$106.53
$102.00$95.00Aug 21$1.81$1.99$3.80$91.20$105.80
$103.00$96.00Aug 21$1.54$2.37$3.91$92.09$106.91
$102.00$96.00Aug 21$1.81$2.37$4.18$91.82$106.18
$101.00$95.00Aug 21$2.15$1.99$4.14$90.86$105.14
$101.00$96.00Aug 21$2.15$2.37$4.52$91.48$105.52
$103.00$97.00Aug 21$1.54$2.81$4.35$92.65$107.35
$100.00$95.00Aug 21$2.54$1.99$4.53$90.47$104.53
$102.00$97.00Aug 21$1.81$2.81$4.62$92.38$106.62
$101.00$97.00Aug 21$2.15$2.81$4.96$92.04$105.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 1.04, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/86105/106Aug 28$0.51$0.4950%1.04$85.49$105.51
85/86108/109Aug 28$0.43$0.5758%0.75$85.57$108.43
91/92105/106Aug 28$0.64$0.3636%1.78$91.36$105.64
91/92108/109Aug 28$0.56$0.4444%1.27$91.44$108.56
82/83105/106Aug 28$0.44$0.5655%0.79$82.56$105.44
88/89105/106Aug 28$0.55$0.4544%1.22$88.45$105.55
89/90108/109Aug 21$0.28$0.7271%0.39$89.72$108.28
89/90105/106Aug 28$0.57$0.4342%1.33$89.43$105.57
89/90106/107Aug 21$0.33$0.6766%0.49$89.67$106.33
82/83108/109Aug 28$0.36$0.6462%0.56$82.64$108.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.37$4.6316%12.51
$80.00$82.50$85.00Sep 18$0.05$2.457%49.00
$95.00$96.00$97.00Aug 21$0.07$0.939%13.29
$101.00$102.00$103.00Aug 21$0.07$0.938%13.29
$87.00$88.00$89.00Aug 28$0.05$0.954%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Oct 2$0.06$4.9415%82.33
$105.00$110.00$115.00Sep 18$0.35$4.6514%13.29
$80.00$82.50$85.00Sep 18$0.09$2.417%26.78
$85.00$87.50$90.00Sep 18$0.11$2.398%21.73
$90.00$92.50$95.00Sep 18$0.12$2.389%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. 47 found (best net $-0.07, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$116.00$117.001:2Aug 21-$0.08$0.92
$115.00$116.001:2Aug 21-$0.09$0.91
$114.00$115.001:2Aug 21-$0.12$0.88
$112.00$113.001:2Aug 21-$0.15$0.85
$113.00$114.001:2Aug 21-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$83.001:2Aug 21-$0.07$0.93
$82.00$81.001:2Aug 21-$0.08$0.92
$82.50$82.001:2Aug 21-$0.09$0.41
$83.00$82.501:2Aug 21-$0.10$0.40
$85.00$84.001:2Aug 21-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 6.37%, avg 4.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Oct 2$6.250.4012.2%6.37%18.56%678
$116.00Oct 2$4.700.3518.3%4.79%23.10%111
$105.00Oct 2$7.700.477.1%7.85%14.94%--126
$106.00Oct 2$7.300.468.1%7.45%15.55%--65
$107.00Oct 2$7.000.449.1%7.14%16.27%129
$104.00Oct 2$8.050.486.1%8.21%14.28%--13
$112.00Oct 2$5.600.3814.2%5.71%19.94%--29
$109.00Oct 2$6.400.4111.2%6.53%17.70%256
$108.00Oct 2$6.700.4210.2%6.83%16.98%--13
$114.00Oct 2$5.100.3616.3%5.20%21.47%--49

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 27,609
Total Puts 21,732
Put/Call Ratio 0.79
Net Difference 5,877

Prior's Put/Call Breakdown

Total Calls 41,757
Total Puts 16,086
Put/Call Ratio 0.39
Net Difference 25,671

Prior 7-Day Put/Call Summary

Total Calls 1,360,668
Total Puts 902,421
Average Put/Call Ratio 0.68
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