Tour v509
CRWV
COREWEAVE INC A
$93.75 -11.56%
(8/18 14:00) ◀
|
Tuesday, August 18, 2026 (3:00pm)
January 2026
|
▶ (8/18 16:00)
◀ 8/18 15:00 ▶

Option Volume

Detail
ℹ
Current (08/18 3:00pm) 261,682
Calls: 134,537 (51%)
Puts: 127,145 (49%)
Prior (08/14) 278,105
Calls: 170,521 (61%)
Puts: 107,584 (39%)
Current vs Prior -5.91%
Calls: -21.10% (Calls)
Puts: +18.18% (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 -22.38%
Calls: -33.25%
Puts: -6.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 3:00pm) $126.47M
Calls: $51.85M (41%)
Puts: $74.62M (59%)
Prior (08/14) $109.14M
Calls: $58.93M (54%)
Puts: $50.21M (46%)
Current vs Prior +15.88%
Calls: -12.01%
Puts: +48.61%
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 -32.08%
Calls: -57.68%
Puts: +17.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18 3:00pm) 0.95
Prior (08/14) 0.63
Current vs Prior +49.79%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +37.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18 3:00pm) 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 7.04% | 11.32%7.04% | 19.47%
Prior 7.43% | 11.42%7.43% | 20.94%
Current vs Prior -5.30% | -0.86%-5.30% | -7.05%
Prior 7-Day Avg 10.01% | 13.99%12.92% | 23.52%
Current vs 7-Day Avg -29.64% | -19.08%-45.49% | -17.24%
Prior 7-Day Eod 7.43% | 11.42%7.43% | 20.94%
Current vs 7-Day Eod -5.30% | -0.86%-5.30% | -7.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.16% | 6.61%
Calls: 4.32% | 6.33%
Puts: 7.99% | 6.89%
Prior 6.97% | 7.42%
Calls: 7.50% | 8.00%
Puts: 6.44% | 6.84%
Current vs Prior -11.62% | -10.92%
Prior 7-Day Avg 7.44% | 6.82%
Calls: 7.05% | 6.99%
Puts: 7.83% | 6.64%
Current vs 7-Day Avg -17.22% | -3.04%
Liquidity Pricy
+
Add Card

🤖 AI Insights

P/C ratio rising 50% - 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
15:00BEARISHNEUTRALMIXED
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 378 of results (avg 5.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 1820.7021.00$20.851.4%670.852.1K
$110.00Aug 280.800.82$0.812.5%2.2K0.132.9K
$75.00Sep 419.6020.10$19.852.5%--0.9199
$94.00Sep 259.509.75$9.632.6%410.5521
$97.50Sep 186.957.15$7.052.8%4060.48779
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 2519.8520.25$20.052.0%50.6982
$95.00Sep 188.909.10$9.002.2%1.3K0.482.3K
$90.00Sep 186.356.50$6.432.3%1.2K0.389.7K
$104.00Sep 2515.4515.85$15.652.6%--0.6122
$109.00Sep 416.7517.20$16.982.7%20.7710

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.58, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 210.190.22$0.2114.3%1.5K0.061.1K
$110.00Aug 210.120.13$0.137.7%9.8K0.0416.2K
$112.00Aug 210.080.09$0.0911.1%2.1K0.031.6K
$106.00Aug 210.250.28$0.2711.1%2.1K0.081.7K
$105.00Aug 210.300.34$0.3212.5%4.4K0.094.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 210.160.18$0.1711.8%490.05209
$82.50Aug 210.240.26$0.258.0%620.07772
$83.00Aug 210.270.30$0.2910.3%2900.071.2K
$84.00Aug 210.360.38$0.375.4%8410.09455
$85.00Aug 210.430.50$0.4714.9%2.8K0.125.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2118.3020.15$19.239.6%240.993.5K
$76.00Aug 2116.9019.15$18.0212.5%70.9988
$77.00Aug 2116.4018.60$17.5012.6%80.98211
$77.50Aug 2115.6018.15$16.8815.1%130.98570
$78.00Aug 2115.3017.40$16.3512.8%40.98191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 2116.2017.80$17.009.4%31.00112
$112.00Aug 2117.2519.10$18.1810.2%331.0073
$110.00Aug 2115.6016.50$16.055.6%1740.943.3K
$109.00Aug 2114.1515.65$14.9010.1%90.94286
$108.00Aug 2112.7514.95$13.8515.9%800.93342

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 148.9K, top 11.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.920.97$0.955.3%11.3K0.2336.2K
$110.00Aug 210.120.13$0.137.7%9.8K0.0416.2K
$105.00Aug 210.300.34$0.3212.5%4.4K0.094.5K
$100.00Sep 186.006.25$6.134.1%3.0K0.4310.0K
$100.00Aug 282.602.73$2.674.9%2.9K0.341.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.742.85$2.803.9%7.1K0.218.5K
$90.00Aug 211.491.55$1.523.9%6.3K0.2914.1K
$95.00Aug 213.503.80$3.658.2%6.0K0.549.6K
$85.00Aug 210.430.50$0.4714.9%2.8K0.125.0K
$100.00Aug 216.957.30$7.134.9%2.6K0.787.4K

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 14.5%, max 21.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.50Aug 21Sep 1893.4%76.9%21.4%503.7K
$87.00Aug 21Sep 2593.1%76.8%21.3%81481
$88.00Aug 21Sep 2592.7%76.9%20.5%58396
$90.00Aug 21Oct 291.4%76.1%20.0%3646.7K
$89.00Aug 21Sep 2592.4%77.3%19.5%64408
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.50Aug 21Sep 1893.4%76.9%21.4%4443.6K
$87.00Aug 21Sep 2593.1%76.9%21.0%897974
$88.00Aug 21Sep 2592.7%77.1%20.2%9731.0K
$90.00Aug 21Oct 291.4%76.1%20.0%6.4K14.2K
$92.00Aug 21Sep 2591.3%76.1%20.0%1.7K2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 292 found (best R:R 1.36, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$95.00Oct 2$2.12$2.88$2.1262%1.36$92.12
$77.00$78.00Aug 28$0.37$0.63$0.3793%1.70$77.37
$76.00$77.00Aug 21$0.52$0.48$0.5299%0.92$76.52
$79.00$80.00Sep 25$0.35$0.65$0.3579%1.86$79.35
$80.00$85.00Oct 2$3.30$1.70$3.3077%0.52$83.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$108.00$107.00Aug 21$0.57$0.43$0.5793%0.75$107.43
$104.00$103.00Aug 28$0.60$0.40$0.6076%0.67$103.40
$110.00$109.00Sep 11$0.62$0.38$0.6275%0.61$109.38
$108.00$107.00Sep 25$0.55$0.45$0.5566%0.82$107.45
$102.00$101.00Aug 28$0.65$0.35$0.6571%0.54$101.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 188 found (best R:R 0.57, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$94.00$95.00Aug 21$0.52$0.52$0.4849%1.08$94.52
$97.00$98.00Sep 11$0.50$0.50$0.5052%1.00$97.50
$98.00$99.00Sep 25$0.50$0.50$0.5051%1.00$98.50
$97.00$98.00Oct 2$0.52$0.52$0.4849%1.08$97.52
$101.00$102.00Aug 21$0.17$0.17$0.8381%0.20$101.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$1.82$1.82$3.1869%0.57$83.18
$90.00$85.00Oct 2$2.10$2.10$2.9062%0.72$87.90
$80.00$75.00Oct 2$1.32$1.32$3.6877%0.36$78.68
$92.50$90.00Sep 18$1.25$1.25$1.2557%1.00$91.25
$93.00$92.00Sep 25$0.65$0.65$0.3556%1.86$92.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $2.63, cheapest $5.24)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.4790.7%76.7%
$93.00Aug 21Aug 28$2.0690.4%80.7%
$91.00Aug 21Aug 28$1.9091.2%81.7%
$92.00Aug 21Aug 28$2.0090.6%81.2%
$97.50Aug 21Sep 18$5.4986.9%79.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.2490.7%76.7%
$92.00Aug 21Aug 28$1.8791.3%81.2%
$93.00Aug 21Aug 28$1.8990.4%80.7%
$91.00Aug 21Aug 28$1.8191.2%81.7%
$97.50Aug 21Sep 18$5.2786.9%79.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 6.53% of stock, avg 15.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$94.00Aug 21$2.99$3.13$6.12$87.88$100.126.53%
$95.00Aug 21$2.47$3.65$6.12$88.88$101.126.53%
$93.00Aug 21$3.47$2.66$6.13$86.87$99.136.54%
$92.50Aug 21$3.78$2.44$6.22$86.28$98.726.63%
$92.00Aug 21$4.05$2.23$6.28$85.72$98.286.70%
$96.00Aug 21$2.07$4.25$6.32$89.68$102.326.74%
$91.00Aug 21$4.70$1.87$6.57$84.43$97.577.01%
$97.00Aug 21$1.72$4.88$6.60$90.40$103.607.04%
$97.50Aug 21$1.56$5.23$6.79$90.71$104.297.24%
$90.00Aug 21$5.35$1.52$6.87$83.13$96.877.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.50% of stock, avg 12.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$98.00$91.00Aug 21$1.41$1.87$3.28$87.72$101.28
$97.50$91.00Aug 21$1.56$1.87$3.43$87.57$100.93
$97.00$91.00Aug 21$1.72$1.87$3.59$87.41$100.59
$98.00$92.00Aug 21$1.41$2.23$3.64$88.36$101.64
$97.50$92.00Aug 21$1.56$2.23$3.79$88.21$101.29
$97.00$92.00Aug 21$1.72$2.23$3.95$88.05$100.95
$96.00$91.00Aug 21$2.07$1.87$3.94$87.06$99.94
$98.00$92.50Aug 21$1.41$2.44$3.85$88.65$101.85
$97.50$92.50Aug 21$1.56$2.44$4.00$88.50$101.50
$96.00$92.00Aug 21$2.07$2.23$4.30$87.70$100.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.33, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
86/87102/103Aug 28$0.57$0.4344%1.33$86.43$102.57
83/84102/103Aug 28$0.49$0.5152%0.96$83.51$102.49
86/87100/101Aug 28$0.61$0.3939%1.56$86.39$100.61
87/8898/98Aug 21$0.26$0.2448%1.08$87.24$97.76
83/84100/101Aug 28$0.53$0.4746%1.13$83.47$100.53
90/91101/102Aug 21$0.52$0.4847%1.08$90.48$101.52
80/81102/103Aug 28$0.41$0.5958%0.69$80.59$102.41
79/80102/103Aug 28$0.39$0.6160%0.64$79.61$102.39
87/88102/103Aug 28$0.57$0.4342%1.33$87.43$102.57
77/78102/103Aug 28$0.36$0.6462%0.56$77.64$102.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 16.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Sep 18$0.05$2.459%49.00
$90.00$92.50$95.00Sep 18$0.05$2.459%49.00
$100.00$105.00$110.00Sep 18$0.35$4.6515%13.29
$95.00$97.50$100.00Sep 18$0.08$2.429%30.25
$80.00$85.00$90.00Oct 2$0.40$4.6015%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Oct 2$0.28$4.7215%16.86
$90.00$92.50$95.00Sep 18$0.07$2.439%34.71
$75.00$77.50$80.00Sep 18$0.06$2.447%40.67
$80.00$82.50$85.00Sep 18$0.09$2.418%26.78
$93.00$94.00$95.00Aug 21$0.05$0.9510%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.07, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$111.001:2Aug 21-$0.07$0.93
$111.00$112.001:2Aug 21-$0.08$0.92
$109.00$110.001:2Aug 21-$0.11$0.89
$108.00$109.001:2Aug 21-$0.12$0.88
$106.00$107.001:2Aug 21-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$80.001:2Aug 21-$0.07$0.93
$78.00$77.501:2Aug 21-$0.05$0.45
$80.00$79.001:2Aug 21-$0.08$0.92
$79.00$78.001:2Aug 21-$0.08$0.92
$82.00$81.001:2Aug 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. 115 found (best yield 8.37%, avg 4.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Oct 2$7.850.476.7%8.37%15.04%27105
$103.00Oct 2$6.850.429.9%7.31%17.17%1721
$102.00Oct 2$7.100.448.8%7.57%16.37%12125
$101.00Oct 2$7.450.457.7%7.95%15.68%18111
$104.00Oct 2$6.500.4110.9%6.93%17.87%113
$105.00Oct 2$6.200.4012.0%6.61%18.61%473126
$106.00Oct 2$5.900.3913.1%6.29%19.36%--65
$97.00Oct 2$9.000.513.5%9.60%13.07%216
$99.00Oct 2$8.100.485.6%8.64%14.24%2225
$107.00Oct 2$5.650.3714.1%6.03%20.16%229

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 134,537
Total Puts 127,145
Put/Call Ratio 0.95
Net Difference 7,392

Prior's Put/Call Breakdown

Total Calls 170,521
Total Puts 107,584
Put/Call Ratio 0.63
Net Difference 62,937

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