Tour v509
CRWV
COREWEAVE INC A
$96.58 -8.89%
(8/18 10:00) ◀
|
Tuesday, August 18, 2026 (11:00am)
January 2026
|
▶ (8/18 12:00)
◀ 8/18 11:00 ▶

Option Volume

Detail
ℹ
Current (08/18 11:00am) 110,912
Calls: 53,236 (48%)
Puts: 57,676 (52%)
Prior (08/14) 138,661
Calls: 91,498 (66%)
Puts: 47,163 (34%)
Current vs Prior -20.01%
Calls: -41.82% (Calls)
Puts: +22.29% (Puts)
Prior 7-Day Total 2,359,898
Calls: 1,410,966 (60%)
Puts: 948,932 (40%)
Prior 7-Day Average 337,128
Calls: 201,566 (60%)
Puts: 135,561 (40%)
Current vs Prior 7-Day Avg -67.10%
Calls: -73.59%
Puts: -57.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18 11:00am) $43.57M
Calls: $20.81M (48%)
Puts: $22.76M (52%)
Prior (08/14) $47.05M
Calls: $29.18M (62%)
Puts: $17.87M (38%)
Current vs Prior -7.39%
Calls: -28.67%
Puts: +27.36%
Prior 7-Day Total $1.30B
Calls: $857.71M (66%)
Puts: $445.67M (34%)
Prior 7-Day Average $186.20M
Calls: $122.53M (66%)
Puts: $63.67M (34%)
Current vs Prior 7-Day Avg -76.60%
Calls: -83.01%
Puts: -64.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18 11:00am) 1.08
Prior (08/14) 0.52
Current vs Prior +110.18%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +57.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18 11:00am) 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 15,382,141
Calls: 8,939,310 (58%)
Puts: 6,442,831 (42%)
Prior 7-Day Average 2,197,448
Calls: 1,277,044 (58%)
Puts: 920,404 (42%)
Current vs Prior 7-Day Avg +0.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 7.07% | 11.21%7.07% | 19.29%
Prior 7.43% | 11.42%7.43% | 20.94%
Current vs Prior -4.87% | -1.77%-4.87% | -7.90%
Prior 7-Day Avg 10.01% | 13.99%12.92% | 23.52%
Current vs 7-Day Avg -29.32% | -19.82%-45.24% | -18.00%
Prior 7-Day Eod 7.43% | 11.42%7.43% | 20.94%
Current vs 7-Day Eod -4.87% | -1.77%-4.87% | -7.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.57% | 5.98%
Calls: 7.18% | 7.27%
Puts: 5.97% | 4.69%
Prior 6.97% | 7.42%
Calls: 7.50% | 8.00%
Puts: 6.44% | 6.84%
Current vs Prior -5.74% | -19.41%
Prior 7-Day Avg 7.44% | 6.82%
Calls: 7.05% | 6.99%
Puts: 7.83% | 6.64%
Current vs 7-Day Avg -11.71% | -12.28%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.08. P/C ratio rising 110% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
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 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
11:00BEARISHNEUTRALBEARISH
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 401 of results (avg 5.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 187.307.40$7.351.4%1.2K0.4810.0K
$100.00Aug 211.781.82$1.802.2%3.4K0.3536.2K
$90.00Sep 1812.1512.45$12.302.4%5700.676.6K
$92.00Sep 2511.9012.20$12.052.5%--0.6224
$86.00Sep 2515.4015.85$15.632.9%450.722
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1821.1521.45$21.301.4%20.741.9K
$105.00Sep 1813.6013.85$13.731.8%3060.603.0K
$94.00Aug 211.982.02$2.002.0%5650.35885
$95.00Aug 212.382.43$2.412.1%2.6K0.409.6K
$105.00Aug 218.959.15$9.052.2%3030.834.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.55, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 210.080.09$0.0911.1%3.2K0.0311.5K
$111.00Aug 210.190.20$0.205.0%2050.06954
$110.00Aug 210.230.24$0.244.2%4.3K0.0716.2K
$108.00Aug 210.340.39$0.3713.5%5300.101.2K
$107.00Aug 210.420.48$0.4513.3%3630.121.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 210.110.13$0.1216.7%50.03772
$85.00Aug 210.230.25$0.248.3%5160.065.0K
$84.00Aug 210.180.19$0.195.3%980.05455
$86.00Aug 210.290.33$0.3112.9%1240.08524
$87.00Aug 210.400.43$0.427.1%1670.10703

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 2118.9519.95$19.455.1%10.99570
$78.00Aug 2118.2519.45$18.856.4%--0.99191
$79.00Aug 2117.4018.05$17.733.7%20.99390
$80.00Aug 2116.5017.25$16.884.4%190.9810.0K
$81.00Aug 2115.1516.50$15.838.5%90.98913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 2116.6517.80$17.236.7%11.00328
$115.00Aug 2118.0518.75$18.403.8%291.00806
$113.00Aug 2115.7017.00$16.358.0%20.9491
$112.00Aug 2115.3516.30$15.836.0%10.9473
$111.00Aug 2113.8014.85$14.337.3%30.93112

Most actively traded options today. High liquidity = easy entry/exit. 375 active (total vol 61.3K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.230.24$0.244.2%4.3K0.0716.2K
$100.00Aug 211.781.82$1.802.2%3.4K0.3536.2K
$115.00Aug 210.080.09$0.0911.1%3.2K0.0311.5K
$105.00Aug 210.650.70$0.687.4%2.3K0.174.5K
$106.00Aug 210.500.59$0.5416.7%1.6K0.141.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.182.29$2.244.9%4.5K0.178.5K
$95.00Aug 212.382.43$2.412.1%2.6K0.409.6K
$100.00Aug 215.105.30$5.203.8%1.9K0.657.4K
$90.00Aug 210.850.89$0.874.6%1.6K0.1914.1K
$98.00Aug 213.804.05$3.936.4%8500.55970

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 14.2%, max 19.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 21Sep 2590.2%75.4%19.6%10408
$91.00Aug 21Sep 2589.4%74.8%19.5%43774
$94.00Aug 21Sep 2588.6%74.5%18.9%54199
$92.00Aug 21Sep 2589.3%75.4%18.6%34932
$90.00Aug 21Oct 289.8%75.8%18.5%1556.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 21Sep 2590.2%75.4%19.6%1741.3K
$91.00Aug 21Sep 2589.4%74.8%19.5%2784.3K
$94.00Aug 21Sep 2588.6%74.5%18.9%578995
$92.00Aug 21Sep 2589.3%75.4%18.6%3402.3K
$90.00Aug 21Oct 289.8%75.8%18.5%1.6K14.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 283 found (best R:R 0.55, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$90.00Oct 2$6.47$3.53$6.4780%0.55$86.47
$90.00$95.00Oct 2$2.55$2.45$2.5566%0.96$92.55
$100.00$105.00Sep 18$1.75$3.25$1.7548%1.86$101.75
$105.00$110.00Sep 18$1.38$3.62$1.3840%2.62$106.38
$110.00$115.00Sep 18$1.04$3.96$1.0433%3.81$111.04
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$113.00$112.00Aug 21$0.52$0.48$0.5294%0.92$112.48
$109.00$108.00Aug 28$0.59$0.41$0.5979%0.69$108.41
$107.00$106.00Aug 28$0.62$0.38$0.6275%0.61$106.38
$105.00$104.00Sep 4$0.55$0.45$0.5565%0.82$104.45
$97.00$96.00Sep 4$0.41$0.59$0.4147%1.44$96.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 188 found (best R:R 0.75, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$106.00Oct 2$0.45$0.45$0.5556%0.82$105.45
$97.00$97.50Aug 21$0.26$0.26$0.2450%1.08$97.26
$97.50$98.00Aug 21$0.23$0.23$0.2753%0.85$97.73
$100.00$101.00Aug 21$0.32$0.32$0.6865%0.47$100.32
$105.00$106.00Aug 21$0.14$0.14$0.8683%0.16$105.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Oct 2$2.15$2.15$2.8566%0.75$87.85
$95.00$90.00Oct 2$2.39$2.39$2.6158%0.92$92.61
$85.00$80.00Oct 2$1.43$1.43$3.5773%0.40$83.57
$92.50$90.00Sep 18$1.10$1.10$1.4062%0.79$91.40
$90.00$87.50Sep 18$0.98$0.98$1.5267%0.64$89.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $2.30, cheapest $1.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 21Aug 28$1.8488.8%79.4%
$94.00Aug 21Aug 28$1.9388.6%79.4%
$96.00Aug 21Aug 28$2.0288.4%79.7%
$95.00Aug 21Aug 28$1.9588.3%79.6%
$97.50Aug 21Sep 18$5.7086.5%79.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 21Aug 28$1.7788.8%79.4%
$94.00Aug 21Aug 28$1.8588.6%79.4%
$96.00Aug 21Aug 28$1.9788.4%79.7%
$95.00Aug 21Aug 28$1.9288.3%79.6%
$97.50Aug 21Sep 18$5.3286.5%79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 6.56% of stock, avg 14.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Aug 21$3.48$2.86$6.34$89.66$102.346.56%
$97.00Aug 21$3.01$3.35$6.36$90.64$103.366.59%
$97.50Aug 21$2.75$3.68$6.43$91.07$103.936.66%
$95.00Aug 21$4.03$2.41$6.44$88.56$101.446.67%
$98.00Aug 21$2.52$3.93$6.45$91.55$104.456.68%
$94.00Aug 21$4.60$2.00$6.60$87.40$100.606.83%
$99.00Aug 21$2.13$4.53$6.66$92.34$105.666.90%
$93.00Aug 21$5.23$1.66$6.89$86.11$99.897.13%
$100.00Aug 21$1.80$5.20$7.00$93.00$107.007.25%
$92.50Aug 21$5.55$1.51$7.06$85.44$99.567.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.43% of stock, avg 12.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$92.50Aug 21$1.80$1.51$3.31$89.19$103.31
$100.00$93.00Aug 21$1.80$1.66$3.46$89.54$103.46
$100.00$94.00Aug 21$1.80$2.00$3.80$90.20$103.80
$99.00$92.50Aug 21$2.13$1.51$3.64$88.86$102.64
$99.00$93.00Aug 21$2.13$1.66$3.79$89.21$102.79
$99.00$94.00Aug 21$2.13$2.00$4.13$89.87$103.13
$100.00$95.00Aug 21$1.80$2.41$4.21$90.79$104.21
$99.00$95.00Aug 21$2.13$2.41$4.54$90.46$103.54
$98.00$92.50Aug 21$2.52$1.51$4.03$88.47$102.03
$98.00$93.00Aug 21$2.52$1.66$4.18$88.82$102.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.38, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
90/91106/107Aug 28$0.58$0.4242%1.38$90.42$106.58
90/91104/105Aug 28$0.62$0.3838%1.63$90.38$104.62
90/91103/104Aug 28$0.63$0.3735%1.70$90.37$103.63
86/87105/106Aug 21$0.25$0.7573%0.33$86.75$105.25
84/85106/107Aug 28$0.41$0.5957%0.69$84.59$106.41
85/86106/107Aug 28$0.43$0.5755%0.75$85.57$106.43
91/92105/106Aug 21$0.41$0.5957%0.69$91.59$105.41
82/83106/107Aug 28$0.37$0.6361%0.59$82.63$106.37
80/81106/107Sep 4$0.45$0.5553%0.82$80.55$106.45
84/85104/105Aug 28$0.45$0.5552%0.82$84.55$104.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.37$4.6316%12.51
$95.00$97.50$100.00Sep 18$0.08$2.429%30.25
$105.00$110.00$115.00Sep 18$0.34$4.6614%13.71
$87.50$90.00$92.50Sep 18$0.11$2.399%21.73
$98.00$99.00$100.00Aug 21$0.06$0.9410%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Oct 2$0.24$4.7615%19.83
$100.00$105.00$110.00Sep 18$0.35$4.6516%13.29
$80.00$82.50$85.00Sep 18$0.07$2.437%34.71
$90.00$92.50$95.00Sep 18$0.10$2.409%24.00
$95.00$97.50$100.00Sep 18$0.11$2.399%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-7.51, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$7.51$2.49
$114.00$115.001:2Aug 21-$0.06$0.94
$111.00$112.001:2Aug 21-$0.10$0.90
$112.00$113.001:2Aug 21-$0.11$0.89
$113.00$114.001:2Aug 21-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$83.001:2Aug 21-$0.07$0.93
$82.00$81.001:2Aug 21-$0.06$0.94
$82.50$82.001:2Aug 21-$0.08$0.42
$85.00$84.001:2Aug 21-$0.14$0.86
$83.00$82.501:2Aug 21-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 7.51%, avg 4.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Oct 2$7.250.448.7%7.51%16.22%470126
$107.00Oct 2$6.600.4110.8%6.83%17.62%129
$108.00Oct 2$6.300.4011.8%6.52%18.35%--13
$104.00Oct 2$7.500.457.7%7.77%15.45%113
$109.00Oct 2$6.000.3912.9%6.21%19.07%256
$106.00Oct 2$6.850.429.8%7.09%16.85%--65
$99.00Oct 2$9.500.522.5%9.84%12.34%1325
$101.00Oct 2$8.600.494.6%8.90%13.48%14111
$102.00Oct 2$8.150.485.6%8.44%14.05%12125
$103.00Oct 2$7.800.466.7%8.08%14.72%1621

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 53,236
Total Puts 57,676
Put/Call Ratio 1.08
Net Difference -4,440

Prior's Put/Call Breakdown

Total Calls 91,498
Total Puts 47,163
Put/Call Ratio 0.52
Net Difference 44,335

Prior 7-Day Put/Call Summary

Total Calls 1,410,966
Total Puts 948,932
Average Put/Call Ratio 0.69
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