Tour v509
CRWV
COREWEAVE INC A
$96.78 -8.70%
(8/18 11:00) ◀
|
Tuesday, August 18, 2026 (12:00pm)
January 2026
|
▶ (8/18 13:00)
◀ 8/18 12:00 ▶

Option Volume

Detail
ℹ
Current (08/18 12:00pm) 149,006
Calls: 77,431 (52%)
Puts: 71,575 (48%)
Prior (08/14) 185,007
Calls: 113,858 (62%)
Puts: 71,149 (38%)
Current vs Prior -19.46%
Calls: -31.99% (Calls)
Puts: +0.60% (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 -55.80%
Calls: -61.59%
Puts: -47.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 12:00pm) $65.64M
Calls: $31.60M (48%)
Puts: $34.04M (52%)
Prior (08/14) $61.89M
Calls: $36.09M (58%)
Puts: $25.80M (42%)
Current vs Prior +6.06%
Calls: -12.44%
Puts: +31.95%
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 -64.75%
Calls: -74.21%
Puts: -46.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18 12:00pm) 0.92
Prior (08/14) 0.62
Current vs Prior +47.92%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +34.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18 12:00pm) 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 6.98% | 11.24%6.98% | 19.06%
Prior 7.43% | 11.42%7.43% | 20.94%
Current vs Prior -6.04% | -1.52%-6.04% | -8.97%
Prior 7-Day Avg 10.01% | 13.99%12.92% | 23.52%
Current vs 7-Day Avg -30.19% | -19.62%-45.92% | -18.96%
Prior 7-Day Eod 7.43% | 11.42%7.43% | 20.94%
Current vs 7-Day Eod -6.04% | -1.52%-6.04% | -8.97%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.41% | 4.15%
Calls: 7.08% | 3.57%
Puts: 7.74% | 4.73%
Prior 6.97% | 7.42%
Calls: 7.50% | 8.00%
Puts: 6.44% | 6.84%
Current vs Prior +6.31% | -44.07%
Prior 7-Day Avg 7.44% | 6.82%
Calls: 7.05% | 6.99%
Puts: 7.83% | 6.64%
Current vs 7-Day Avg -0.42% | -39.12%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio rising 48% - increased hedging/bearish positioning.

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 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
12:00BEARISHNEUTRALMIXED
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 416 of results (avg 5.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 2519.0519.40$19.231.8%360.792
$78.00Sep 2521.3021.70$21.501.9%400.831
$82.00Sep 2518.3018.70$18.502.2%360.784
$80.00Aug 2116.5517.00$16.772.7%310.9810.0K
$85.00Sep 2516.2016.65$16.422.7%630.7436
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 2521.6021.95$21.781.6%10.7126
$97.50Sep 188.758.90$8.821.7%1670.471.0K
$107.00Sep 413.0013.25$13.131.9%--0.6950
$113.00Sep 417.7518.10$17.932.0%--0.7913
$108.00Sep 2516.3016.65$16.482.1%10.6267

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.52, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 210.140.16$0.1513.3%2.0K0.051.6K
$110.00Aug 210.210.23$0.229.1%5.7K0.0716.2K
$116.00Aug 210.070.08$0.0812.5%1560.021.2K
$109.00Aug 210.250.29$0.2714.8%1480.08872
$111.00Aug 210.170.20$0.1915.8%2210.06954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 210.110.13$0.1216.7%1300.041.2K
$85.00Aug 210.200.24$0.2218.2%5690.065.0K
$80.00Aug 210.060.07$0.0714.3%1250.0216.6K
$86.00Aug 210.270.30$0.2910.3%2070.07524
$87.00Aug 210.350.39$0.3710.8%3460.10703

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 2118.9519.90$19.424.9%130.99570
$78.00Aug 2118.2519.40$18.836.1%30.99191
$79.00Aug 2117.2018.40$17.806.7%40.99390
$80.00Aug 2116.5517.00$16.772.7%310.9810.0K
$81.00Aug 2115.5016.45$15.985.9%90.98913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 2116.7018.10$17.408.0%11.00328
$115.00Aug 2117.7018.65$18.175.2%391.00806
$116.00Aug 2118.7019.85$19.276.0%261.00125
$113.00Aug 2115.7516.90$16.337.0%20.9391
$112.00Aug 2115.0015.90$15.455.8%310.9373

Most actively traded options today. High liquidity = easy entry/exit. 404 active (total vol 81.9K, top 5.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.210.23$0.229.1%5.7K0.0716.2K
$100.00Aug 211.781.83$1.812.8%4.4K0.3636.2K
$115.00Aug 210.070.09$0.0825.0%3.7K0.0311.5K
$105.00Aug 210.640.69$0.677.5%2.8K0.174.5K
$112.00Aug 210.140.16$0.1513.3%2.0K0.051.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.152.25$2.204.5%5.6K0.178.5K
$95.00Aug 212.212.28$2.253.1%3.4K0.399.6K
$100.00Aug 214.855.15$5.006.0%2.2K0.647.4K
$90.00Aug 210.750.82$0.789.0%1.8K0.1814.1K
$100.00Aug 286.807.15$6.985.0%1.1K0.571.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 12.3%, max 16.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Oct 287.9%75.8%16.0%2186.7K
$91.00Aug 21Sep 2587.3%75.3%15.9%50774
$92.00Aug 21Sep 2587.0%75.2%15.6%102932
$94.00Aug 21Sep 2586.5%74.8%15.6%99199
$93.00Aug 21Sep 2586.6%75.0%15.5%31280
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Oct 287.9%75.8%16.0%1.9K14.2K
$91.00Aug 21Sep 2587.3%75.3%15.9%4014.3K
$92.00Aug 21Sep 2587.0%75.2%15.6%1.1K2.3K
$94.00Aug 21Sep 2586.5%74.8%15.6%856995
$93.00Aug 21Sep 2586.6%75.0%15.5%6181.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 291 found (best R:R 0.53, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$90.00Oct 2$6.53$3.47$6.5380%0.53$86.53
$90.00$95.00Oct 2$2.45$2.55$2.4566%1.04$92.45
$80.00$81.00Sep 4$0.33$0.67$0.3387%2.03$80.33
$80.00$82.50Sep 18$1.62$0.88$1.6283%0.54$81.62
$100.00$105.00Sep 18$1.78$3.22$1.7849%1.81$101.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$109.00Aug 28$0.52$0.48$0.5281%0.92$109.48
$111.00$110.00Sep 25$0.47$0.53$0.4766%1.13$110.53
$107.00$106.00Aug 28$0.58$0.42$0.5875%0.72$106.42
$101.00$100.00Oct 2$0.42$0.58$0.4250%1.38$100.58
$105.00$104.00Sep 25$0.50$0.50$0.5058%1.00$104.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 194 found (best R:R 0.98, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$99.00$100.00Sep 25$0.56$0.56$0.4449%1.27$99.56
$102.00$103.00Oct 2$0.50$0.50$0.5052%1.00$102.50
$100.00$101.00Sep 4$0.47$0.47$0.5354%0.89$100.47
$97.00$97.50Aug 21$0.26$0.26$0.2449%1.08$97.26
$104.00$105.00Aug 28$0.30$0.30$0.7068%0.43$104.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$90.00Oct 2$2.47$2.47$2.5358%0.98$92.53
$85.00$80.00Oct 2$1.60$1.60$3.4073%0.47$83.40
$90.00$85.00Oct 2$1.90$1.90$3.1066%0.61$88.10
$92.50$90.00Sep 18$1.10$1.10$1.4062%0.79$91.40
$95.00$92.50Sep 18$1.20$1.20$1.3058%0.92$93.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.39, cheapest $5.67)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$5.6786.3%77.8%
$95.00Aug 21Aug 28$2.0285.8%78.6%
$94.00Aug 21Aug 28$1.9886.5%79.5%
$97.00Aug 21Aug 28$2.0487.0%80.9%
$96.00Aug 21Aug 28$2.0785.3%79.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Aug 21Sep 18$5.3286.3%77.9%
$95.00Aug 21Aug 28$1.9585.8%78.6%
$94.00Aug 21Aug 28$1.9386.5%79.5%
$97.00Aug 21Aug 28$2.0587.0%80.9%
$96.00Aug 21Aug 28$2.0285.3%79.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 6.42% of stock, avg 14.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Aug 21$3.53$2.68$6.21$89.79$102.216.42%
$97.00Aug 21$3.04$3.23$6.27$90.73$103.276.48%
$97.50Aug 21$2.78$3.50$6.28$91.22$103.786.49%
$95.00Aug 21$4.08$2.25$6.33$88.67$101.336.54%
$98.00Aug 21$2.57$3.78$6.35$91.65$104.356.56%
$94.00Aug 21$4.65$1.87$6.52$87.48$100.526.74%
$99.00Aug 21$2.17$4.38$6.55$92.45$105.556.77%
$100.00Aug 21$1.81$5.00$6.81$93.19$106.817.04%
$93.00Aug 21$5.33$1.53$6.86$86.14$99.867.09%
$92.50Aug 21$5.70$1.38$7.08$85.42$99.587.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.13% of stock, avg 12.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$93.00Aug 21$1.50$1.53$3.03$89.97$104.03
$101.00$94.00Aug 21$1.50$1.87$3.37$90.63$104.37
$100.00$93.00Aug 21$1.81$1.53$3.34$89.66$103.34
$100.00$94.00Aug 21$1.81$1.87$3.68$90.32$103.68
$101.00$95.00Aug 21$1.50$2.25$3.75$91.25$104.75
$99.00$93.00Aug 21$2.17$1.53$3.70$89.30$102.70
$100.00$95.00Aug 21$1.81$2.25$4.06$90.94$104.06
$99.00$94.00Aug 21$2.17$1.87$4.04$89.96$103.04
$99.00$95.00Aug 21$2.17$2.25$4.42$90.58$103.42
$101.00$96.00Aug 21$1.50$2.68$4.18$91.82$105.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 0.75, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/82104/105Aug 28$0.43$0.5758%0.75$81.57$104.43
85/86104/105Aug 28$0.50$0.5051%1.00$85.50$104.50
88/89104/105Aug 28$0.57$0.4344%1.33$88.43$104.57
90/91104/105Aug 28$0.62$0.3838%1.63$90.38$104.62
89/90104/105Aug 28$0.59$0.4141%1.44$89.41$104.59
83/84104/105Aug 28$0.45$0.5555%0.82$83.55$104.45
86/87104/105Aug 28$0.51$0.4948%1.04$86.49$104.51
81/82106/107Aug 28$0.36$0.6463%0.56$81.64$106.36
85/86106/107Aug 28$0.43$0.5756%0.75$85.57$106.43
82/83104/105Aug 28$0.42$0.5856%0.72$82.58$104.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$0.30$4.7014%15.67
$100.00$105.00$110.00Sep 18$0.38$4.6216%12.16
$92.50$95.00$97.50Sep 18$0.09$2.419%26.78
$87.50$90.00$92.50Sep 18$0.09$2.419%26.78
$95.00$96.00$97.00Aug 21$0.06$0.9410%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.30$4.7016%15.67
$80.00$85.00$90.00Oct 2$0.30$4.7014%15.67
$92.50$95.00$97.50Sep 18$0.07$2.439%34.71
$85.00$87.50$90.00Sep 18$0.09$2.419%26.78
$90.00$92.50$95.00Sep 18$0.10$2.409%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-7.47, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$7.47$2.53
$114.00$115.001:2Aug 21-$0.06$0.94
$113.00$114.001:2Aug 21-$0.07$0.93
$115.00$116.001:2Aug 21-$0.08$0.92
$111.00$112.001:2Aug 21-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$83.001:2Aug 21-$0.07$0.93
$81.00$80.001:2Aug 21-$0.06$0.94
$82.00$81.001:2Aug 21-$0.07$0.93
$82.50$82.001:2Aug 21-$0.07$0.43
$85.00$84.001:2Aug 21-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 7.59%, avg 4.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Oct 2$7.350.448.5%7.59%16.09%473126
$102.00Oct 2$8.350.485.4%8.63%14.02%12125
$109.00Oct 2$6.050.3912.6%6.25%18.88%456
$100.00Oct 2$9.150.513.3%9.45%12.78%9105
$107.00Oct 2$6.600.4110.6%6.82%17.38%229
$101.00Oct 2$8.700.494.4%8.99%13.35%14111
$106.00Oct 2$6.900.429.5%7.13%16.66%--65
$104.00Oct 2$7.450.457.5%7.70%15.16%113
$108.00Oct 2$6.200.4011.6%6.41%18.00%--13
$110.00Oct 2$5.800.3713.7%5.99%19.65%1878

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 77,431
Total Puts 71,575
Put/Call Ratio 0.92
Net Difference 5,856

Prior's Put/Call Breakdown

Total Calls 113,858
Total Puts 71,149
Put/Call Ratio 0.62
Net Difference 42,709

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