Tour v509
CRWV
COREWEAVE INC A
$93.85 -11.46%
(8/18 13:00) ◀
|
Tuesday, August 18, 2026 (2:00pm)
January 2026
|
▶ (8/18 15:00)
◀ 8/18 14:00 ▶

Option Volume

Detail
ℹ
Current (08/18 2:00pm) 222,344
Calls: 117,429 (53%)
Puts: 104,915 (47%)
Prior (08/14) 252,293
Calls: 154,852 (61%)
Puts: 97,441 (39%)
Current vs Prior -11.87%
Calls: -24.17% (Calls)
Puts: +7.67% (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 -34.05%
Calls: -41.74%
Puts: -22.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 2:00pm) $103.79M
Calls: $45.03M (43%)
Puts: $58.76M (57%)
Prior (08/14) $100.25M
Calls: $56.49M (56%)
Puts: $43.76M (44%)
Current vs Prior +3.54%
Calls: -20.29%
Puts: +34.30%
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 -44.26%
Calls: -63.25%
Puts: -7.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18 2:00pm) 0.89
Prior (08/14) 0.63
Current vs Prior +41.98%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +29.77%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18 2:00pm) 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 7.17% | 11.29%7.17% | 19.32%
Prior 7.43% | 11.42%7.43% | 20.94%
Current vs Prior -3.54% | -1.06%-3.54% | -7.76%
Prior 7-Day Avg 10.01% | 13.99%12.92% | 23.52%
Current vs 7-Day Avg -28.33% | -19.24%-44.48% | -17.88%
Prior 7-Day Eod 7.43% | 11.42%7.43% | 20.94%
Current vs 7-Day Eod -3.54% | -1.06%-3.54% | -7.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.17% | 6.58%
Calls: 5.56% | 7.21%
Puts: 4.79% | 5.94%
Prior 6.97% | 7.42%
Calls: 7.50% | 8.00%
Puts: 6.44% | 6.84%
Current vs Prior -25.82% | -11.32%
Prior 7-Day Avg 7.44% | 6.82%
Calls: 7.05% | 6.99%
Puts: 7.83% | 6.64%
Current vs 7-Day Avg -30.52% | -3.48%
Liquidity Pricy
+
Add Card

🤖 AI Insights

P/C ratio rising 42% - 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 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
14:00BEARISHBULLISHBULLISH
13:00BEARISHNEUTRALMIXED
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 355 of results (avg 5.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Sep 187.007.10$7.051.4%3460.48779
$100.00Sep 186.106.20$6.151.6%2.8K0.4410.0K
$100.00Aug 210.991.01$1.002.0%9.8K0.2336.2K
$97.00Oct 29.009.20$9.102.2%180.516
$80.00Sep 2517.3017.70$17.502.3%440.7819
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1815.2515.55$15.401.9%4100.653.0K
$100.00Sep 1811.8012.05$11.932.1%5920.565.9K
$95.00Sep 188.809.00$8.902.2%1.3K0.472.3K
$105.00Oct 216.8017.20$17.002.4%170.6029
$90.00Sep 186.256.40$6.332.4%1.0K0.389.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.56, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 210.170.19$0.1811.1%1.9K0.061.2K
$110.00Aug 210.120.13$0.137.7%9.3K0.0416.2K
$107.00Aug 210.220.23$0.234.3%1.5K0.071.1K
$106.00Aug 210.260.29$0.2810.7%2.0K0.081.7K
$105.00Aug 210.330.36$0.358.6%3.7K0.104.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 210.210.25$0.2317.4%3100.06230
$82.50Aug 210.250.28$0.2711.1%360.07772
$83.00Aug 210.290.32$0.319.7%2820.081.2K
$84.00Aug 210.380.40$0.395.1%8280.10455
$85.00Aug 210.480.53$0.519.8%2.4K0.125.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 2117.5519.45$18.5010.3%70.9988
$77.00Aug 2116.4519.20$17.8315.4%80.98211
$77.50Aug 2116.2518.15$17.2011.0%130.98570
$78.00Aug 2115.5518.15$16.8515.4%30.98191
$79.00Aug 2114.6516.50$15.5811.9%40.97390
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 2115.6017.80$16.7013.2%31.00112
$112.00Aug 2116.1518.45$17.3013.3%331.0073
$110.00Aug 2115.1516.50$15.838.5%1720.943.3K
$109.00Aug 2113.1016.00$14.5519.9%90.94286
$108.00Aug 2113.5014.75$14.138.8%690.93342

Most actively traded options today. High liquidity = easy entry/exit. 409 active (total vol 127.1K, top 9.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.991.01$1.002.0%9.8K0.2336.2K
$110.00Aug 210.120.13$0.137.7%9.3K0.0416.2K
$105.00Aug 210.330.36$0.358.6%3.7K0.104.5K
$100.00Sep 186.106.20$6.151.6%2.8K0.4410.0K
$97.00Aug 211.781.83$1.812.8%2.4K0.36238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.722.82$2.773.6%6.8K0.218.5K
$95.00Aug 213.603.80$3.705.4%5.7K0.549.6K
$90.00Aug 211.511.60$1.565.8%4.8K0.3014.1K
$85.00Aug 210.480.53$0.519.8%2.4K0.125.0K
$100.00Aug 217.007.25$7.133.5%2.4K0.777.4K

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 17.5%, max 23.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Aug 21Sep 2593.3%75.4%23.7%56396
$87.00Aug 21Sep 2593.7%75.9%23.5%79481
$89.00Aug 21Sep 2593.1%75.4%23.5%53408
$90.00Aug 21Oct 292.6%75.2%23.2%2906.7K
$87.50Aug 21Sep 1893.5%76.1%22.9%493.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Aug 21Sep 2593.3%75.4%23.8%8981.0K
$87.00Aug 21Sep 2593.7%75.9%23.5%834974
$89.00Aug 21Sep 2593.1%75.3%23.5%8161.3K
$90.00Aug 21Oct 292.7%75.2%23.4%4.8K14.2K
$87.50Aug 21Sep 1893.5%76.1%22.9%3823.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 281 found (best R:R 0.65, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$90.00Oct 2$6.07$3.93$6.0777%0.65$86.07
$90.00$95.00Oct 2$2.23$2.77$2.2362%1.24$92.23
$80.00$81.00Aug 21$0.47$0.53$0.4796%1.13$80.47
$86.00$87.00Sep 25$0.30$0.70$0.3069%2.33$86.30
$100.00$105.00Sep 18$1.57$3.43$1.5744%2.18$101.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$109.00$108.00Aug 21$0.42$0.58$0.4294%1.38$108.58
$112.00$111.00Aug 21$0.60$0.40$0.60100%0.67$111.40
$106.00$105.00Aug 28$0.53$0.47$0.5380%0.89$105.47
$102.00$101.00Aug 28$0.53$0.47$0.5371%0.89$101.47
$107.00$105.00Sep 25$1.17$0.83$1.1765%0.71$105.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 185 found (best R:R 0.58, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$97.00Oct 2$0.60$0.60$0.4047%1.50$96.60
$95.00$96.00Aug 28$0.53$0.53$0.4751%1.13$95.53
$107.00$108.00Sep 11$0.30$0.30$0.7070%0.43$107.30
$97.50$98.00Aug 21$0.17$0.17$0.3366%0.52$97.67
$100.00$101.00Sep 25$0.45$0.45$0.5555%0.82$100.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$1.83$1.83$3.1769%0.58$83.17
$90.00$85.00Oct 2$2.15$2.15$2.8562%0.75$87.85
$92.50$90.00Sep 18$1.25$1.25$1.2557%1.00$91.25
$87.50$85.00Sep 18$0.97$0.97$1.5366%0.63$86.53
$90.00$87.50Sep 18$1.08$1.08$1.4262%0.76$88.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $2.57, cheapest $5.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.3891.4%76.4%
$91.00Aug 21Aug 28$1.9392.4%80.3%
$92.00Aug 21Aug 28$1.9591.5%79.8%
$93.00Aug 21Aug 28$1.9590.6%79.7%
$97.50Aug 21Sep 18$5.4189.1%78.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.1091.5%76.4%
$91.00Aug 21Aug 28$1.7792.5%80.3%
$92.00Aug 21Aug 28$1.8091.6%79.8%
$93.00Aug 21Aug 28$1.8790.6%79.7%
$97.50Aug 21Sep 18$5.1289.1%78.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 6.58% of stock, avg 15.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$94.00Aug 21$3.05$3.13$6.18$87.82$100.186.58%
$95.00Aug 21$2.59$3.70$6.29$88.71$101.296.70%
$93.00Aug 21$3.60$2.71$6.31$86.69$99.316.72%
$92.50Aug 21$3.85$2.48$6.33$86.17$98.836.74%
$92.00Aug 21$4.13$2.28$6.41$85.59$98.416.83%
$96.00Aug 21$2.17$4.30$6.47$89.53$102.476.89%
$91.00Aug 21$4.72$1.91$6.63$84.37$97.637.06%
$97.00Aug 21$1.81$4.90$6.71$90.29$103.717.15%
$97.50Aug 21$1.64$5.33$6.97$90.53$104.477.43%
$90.00Aug 21$5.43$1.56$6.99$83.01$96.997.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.60% of stock, avg 12.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$98.00$91.00Aug 21$1.47$1.91$3.38$87.62$101.38
$97.50$91.00Aug 21$1.64$1.91$3.55$87.45$101.05
$97.00$91.00Aug 21$1.81$1.91$3.72$87.28$100.72
$98.00$92.00Aug 21$1.47$2.28$3.75$88.25$101.75
$97.50$92.00Aug 21$1.64$2.28$3.92$88.08$101.42
$97.00$92.00Aug 21$1.81$2.28$4.09$87.91$101.09
$96.00$91.00Aug 21$2.17$1.91$4.08$86.92$100.08
$98.00$92.50Aug 21$1.47$2.48$3.95$88.55$101.95
$97.50$92.50Aug 21$1.64$2.48$4.12$88.38$101.62
$96.00$92.00Aug 21$2.17$2.28$4.45$87.55$100.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.17, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
87/8898/98Aug 21$0.27$0.2347%1.17$87.23$97.77
82/83100/101Aug 28$0.51$0.4949%1.04$82.49$100.51
87/88100/101Aug 28$0.63$0.3736%1.70$87.37$100.63
85/86100/101Aug 28$0.57$0.4342%1.33$85.43$100.57
83/84103/104Sep 4$0.55$0.4543%1.22$83.45$103.55
80/81103/104Sep 4$0.49$0.5149%0.96$80.51$103.49
84/85100/101Aug 28$0.54$0.4644%1.17$84.46$100.54
78/79100/101Aug 28$0.42$0.5856%0.72$78.58$100.42
88/89101/102Aug 21$0.43$0.5755%0.75$88.57$101.43
88/89102/103Aug 21$0.40$0.6058%0.67$88.60$102.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 16.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.37$4.6315%12.51
$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$0.14$2.369%16.86
$82.50$85.00$87.50Sep 18$0.14$2.369%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.28$4.7215%16.86
$80.00$85.00$90.00Oct 2$0.32$4.6815%14.62
$90.00$92.50$95.00Sep 18$0.07$2.439%34.71
$77.50$80.00$82.50Sep 18$0.06$2.448%40.67
$85.00$87.50$90.00Sep 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. 48 found (best net $-6.21, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$6.21$3.79
$111.00$112.001:2Aug 21-$0.06$0.94
$110.00$111.001:2Aug 21-$0.07$0.93
$109.00$110.001:2Aug 21-$0.11$0.89
$108.00$109.001:2Aug 21-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$78.00$77.501:2Aug 21-$0.05$0.45
$81.00$80.001:2Aug 21-$0.10$0.90
$79.00$78.001:2Aug 21-$0.09$0.91
$82.00$81.001:2Aug 21-$0.13$0.87
$84.00$83.001:2Aug 21-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 7.30%, avg 4.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$103.00Oct 2$6.850.429.8%7.30%17.05%1721
$102.00Oct 2$7.050.448.7%7.51%16.20%12125
$99.00Oct 2$8.150.485.5%8.68%14.17%2225
$104.00Oct 2$6.450.4110.8%6.87%17.69%113
$97.00Oct 2$9.000.513.4%9.59%12.95%186
$100.00Oct 2$7.700.476.5%8.20%14.76%15105
$96.00Oct 2$9.400.532.3%10.02%12.31%7--
$101.00Oct 2$7.300.457.6%7.78%15.40%18111
$105.00Oct 2$6.050.4011.9%6.45%18.33%473126
$98.00Oct 2$8.450.494.4%9.00%13.43%3613

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 117,429
Total Puts 104,915
Put/Call Ratio 0.89
Net Difference 12,514

Prior's Put/Call Breakdown

Total Calls 154,852
Total Puts 97,441
Put/Call Ratio 0.63
Net Difference 57,411

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