Tour v512
CRWV
COREWEAVE INC A
$92.07 -1.18%
(8/18 18:22) ◀
|
Wednesday, August 19, 2026 (9:35am)
January 2026
|
▶ (8/19 09:40)
◀ 8/19 09:35 ▶

Option Volume

Detail
ℹ
Current (08/19 9:35am) 10,122
Calls: 7,575 (75%)
Puts: 2,547 (25%)
Prior (08/12) 82,988
Calls: 59,294 (71%)
Puts: 23,694 (29%)
Current vs Prior -87.80%
Calls: -87.22% (Calls)
Puts: -89.25% (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 -97.00%
Calls: -96.24%
Puts: -98.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 9:35am) $4.01M
Calls: $2.87M (72%)
Puts: $1.14M (28%)
Prior (08/12) $61.37M
Calls: $58.09M (95%)
Puts: $3.27M (5%)
Current vs Prior -93.46%
Calls: -95.06%
Puts: -65.09%
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 -97.85%
Calls: -97.66%
Puts: -98.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 9:35am) 0.34
Prior (08/12) 0.40
Current vs Prior -15.86%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -51.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 9:35am) 2,269,885
Calls: 1,282,629 (57%)
Puts: 987,256 (43%)
Prior (08/12) 2,237,778
Calls: 1,290,731 (58%)
Puts: 947,047 (42%)
Current vs Prior +1.43%
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 +3.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.48% | 11.11%6.48% | 19.12%
Prior 7.43% | 11.42%7.43% | 20.94%
Current vs Prior -12.78% | -2.66%-12.78% | -8.73%
Prior 7-Day Avg 10.01% | 13.99%12.92% | 23.52%
Current vs 7-Day Avg -35.19% | -20.56%-49.79% | -18.74%
Prior 7-Day Eod 7.43% | 11.42%6.96% | 19.46%
Current vs 7-Day Eod -12.78% | -2.66%-6.77% | -1.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.80% | 9.25%
Calls: 6.57% | 8.08%
Puts: 11.04% | 10.42%
Prior 6.97% | 7.42%
Calls: 7.50% | 8.00%
Puts: 6.44% | 6.84%
Current vs Prior +26.26% | +24.66%
Prior 7-Day Avg 7.44% | 6.82%
Calls: 7.05% | 6.99%
Puts: 7.83% | 6.64%
Current vs 7-Day Avg +18.26% | +35.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($2.87M). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 88% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (7,575 calls vs 2,547 puts).

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 BULLISH
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
16:00BEARISHNEUTRALMIXED
15:00BEARISHNEUTRALMIXED
14:00BEARISHBULLISHBULLISH
13:00BEARISHNEUTRALMIXED
12:00BEARISHNEUTRALMIXED
11:00BEARISHNEUTRALBEARISH
10:00BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 103 of results (avg 7.8%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 183.904.10$4.005.0%2.0K0.323.5K
$85.00Sep 1811.7012.35$12.025.4%20.683.0K
$93.00Aug 212.312.44$2.385.5%540.47239
$80.00Sep 1814.8015.65$15.235.6%10.7712.0K
$97.50Sep 186.006.35$6.185.7%40.451.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.881.94$1.913.1%4170.3714.4K
$105.00Sep 1816.1516.85$16.504.2%--0.682.8K
$100.00Sep 1812.6013.25$12.935.0%70.605.8K
$95.00Sep 189.5010.00$9.755.1%50.512.2K
$95.00Aug 214.504.75$4.635.4%350.6410.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.67, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.060.07$0.0714.3%1360.0217.0K
$105.00Aug 210.160.19$0.1816.7%630.065.6K
$101.00Aug 210.380.45$0.4216.7%380.12559
$100.00Aug 210.500.57$0.5313.2%5690.1538.2K
$99.00Aug 210.630.73$0.6814.7%390.181.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.520.61$0.5616.1%760.155.8K
$86.00Aug 210.680.79$0.7414.9%230.18675
$87.00Aug 210.881.02$0.9514.7%810.22683
$79.00Aug 280.650.79$0.7219.4%--0.11214
$80.00Aug 280.790.95$0.8718.4%190.13944

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 2117.3519.85$18.6013.4%--0.99119
$75.00Aug 2115.9018.85$17.3817.0%--0.983.5K
$77.00Aug 2114.3016.85$15.5816.4%--0.98211
$77.50Aug 2113.8516.35$15.1016.6%--0.98561
$78.00Aug 2112.9515.85$14.4020.1%--0.98191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 2115.1517.25$16.2013.0%--1.00310
$109.00Aug 2116.1518.20$17.1711.9%--1.00284
$110.00Aug 2117.1518.95$18.0510.0%--1.003.1K
$107.00Aug 2114.1515.95$15.0512.0%--0.93647
$106.00Aug 2113.2015.00$14.1012.8%--0.93955

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 7.4K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 183.904.10$4.005.0%2.0K0.323.5K
$100.00Aug 210.500.57$0.5313.2%5690.1538.2K
$97.00Aug 211.001.10$1.059.5%4390.261.3K
$95.00Aug 211.551.72$1.6410.4%3850.3619.7K
$110.00Aug 210.060.07$0.0714.3%1360.0217.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.881.94$1.913.1%4170.3714.4K
$93.00Aug 213.103.55$3.3313.5%1250.531.7K
$87.50Aug 211.011.14$1.0812.0%1210.242.5K
$91.00Aug 212.222.40$2.317.8%1140.424.5K
$84.00Aug 210.390.48$0.4420.5%1010.12670

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 25.0%, max 32.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 21Sep 2599.7%75.3%32.4%4576
$87.00Aug 21Sep 1199.0%76.2%29.9%4581
$87.50Aug 21Sep 1899.3%76.8%29.2%14.1K
$89.00Aug 21Sep 2597.4%75.4%29.2%2403
$92.00Aug 21Sep 2597.2%75.8%28.4%281.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 21Sep 2599.7%75.3%32.4%231.0K
$87.00Aug 21Sep 2599.0%75.4%31.3%81966
$87.50Aug 21Sep 1899.3%76.8%29.2%1233.7K
$89.00Aug 21Sep 2597.4%75.4%29.2%461.9K
$92.00Aug 21Sep 2597.2%75.8%28.4%402.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 0.75, avg 2.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$90.00Oct 2$5.73$4.27$5.7375%0.75$85.73
$76.00$80.00Sep 25$2.23$1.77$2.2383%0.79$78.23
$83.00$84.00Sep 4$0.30$0.70$0.3075%2.33$83.30
$100.00$105.00Sep 18$1.28$3.72$1.2840%2.91$101.28
$80.00$81.00Aug 21$0.58$0.42$0.5896%0.72$80.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$108.00$107.00Sep 4$0.47$0.53$0.4779%1.13$107.53
$105.00$104.00Aug 21$0.63$0.37$0.6393%0.59$104.37
$97.00$96.00Oct 2$0.23$0.77$0.2352%3.35$96.77
$100.00$99.00Sep 25$0.29$0.71$0.2957%2.45$99.71
$96.00$95.00Sep 25$0.25$0.75$0.2551%3.00$95.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 1.02, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$101.00Oct 2$0.67$0.67$0.3355%2.03$100.67
$109.00$110.00Sep 25$0.48$0.48$0.5269%0.92$109.48
$102.00$103.00Sep 11$0.40$0.40$0.6066%0.67$102.40
$109.00$110.00Oct 2$0.38$0.38$0.6267%0.61$109.38
$94.00$95.00Sep 11$0.50$0.50$0.5050%1.00$94.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Oct 2$2.52$2.52$2.4859%1.02$87.48
$85.00$80.00Oct 2$1.93$1.93$3.0767%0.63$83.07
$80.00$75.00Oct 2$1.44$1.44$3.5675%0.40$78.56
$88.00$87.00Sep 25$0.78$0.78$0.2263%3.55$87.22
$80.00$79.00Sep 25$0.53$0.53$0.4776%1.13$79.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.33, cheapest $5.24)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.5396.7%79.1%
$90.00Aug 21Aug 28$1.9098.2%82.1%
$92.00Aug 21Aug 28$2.0697.2%82.0%
$94.00Aug 21Aug 28$2.0497.8%83.2%
$89.00Aug 21Aug 28$1.8297.4%82.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.2496.7%79.1%
$90.00Aug 21Aug 28$1.8998.2%82.1%
$92.00Aug 21Aug 28$1.9697.2%82.0%
$94.00Aug 21Aug 28$1.9297.8%83.2%
$89.00Aug 21Aug 28$1.8497.4%82.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 6.15% of stock, avg 14.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Aug 21$3.35$2.31$5.66$85.34$96.666.15%
$92.00Aug 21$2.89$2.79$5.68$86.32$97.686.17%
$92.50Aug 21$2.60$3.08$5.68$86.82$98.186.17%
$93.00Aug 21$2.38$3.33$5.71$87.29$98.716.20%
$94.00Aug 21$1.99$3.90$5.89$88.11$99.896.40%
$90.00Aug 21$4.05$1.91$5.96$84.04$95.966.47%
$89.00Aug 21$4.68$1.54$6.22$82.78$95.226.76%
$95.00Aug 21$1.64$4.63$6.27$88.73$101.276.81%
$96.00Aug 21$1.31$5.13$6.44$89.56$102.446.99%
$88.00Aug 21$5.30$1.23$6.53$81.47$94.537.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.76% of stock, avg 11.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$88.00Aug 21$1.31$1.23$2.54$85.46$98.54
$96.00$89.00Aug 21$1.31$1.54$2.85$86.15$98.85
$95.00$88.00Aug 21$1.64$1.23$2.87$85.13$97.87
$95.00$89.00Aug 21$1.64$1.54$3.18$85.82$98.18
$96.00$90.00Aug 21$1.31$1.91$3.22$86.78$99.22
$95.00$90.00Aug 21$1.64$1.91$3.55$86.45$98.55
$94.00$88.00Aug 21$1.99$1.23$3.22$84.78$97.22
$94.00$89.00Aug 21$1.99$1.54$3.53$85.47$97.53
$94.00$90.00Aug 21$1.99$1.91$3.90$86.10$97.90
$96.00$91.00Aug 21$1.31$2.31$3.62$87.38$99.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 2.85, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/82102/103Sep 11$0.74$0.2641%2.85$81.26$102.74
75/76102/103Sep 11$0.61$0.3952%1.56$75.39$102.61
83/84102/103Sep 11$0.75$0.2537%3.00$83.25$102.75
82/83102/103Sep 11$0.72$0.2839%2.57$82.28$102.72
77/78102/103Sep 11$0.62$0.3848%1.63$77.38$102.62
76/77102/103Sep 11$0.60$0.4050%1.50$76.40$102.60
80/81102/103Sep 11$0.66$0.3443%1.94$80.34$102.66
79/80102/103Sep 11$0.64$0.3645%1.78$79.36$102.64
78/79102/103Sep 11$0.61$0.3947%1.56$78.39$102.61
83/84101/102Sep 4$0.66$0.3440%1.94$83.34$101.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 20.74, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.23$4.7714%20.74
$90.00$92.50$95.00Sep 18$0.07$2.439%34.71
$95.00$96.00$97.00Aug 21$0.07$0.9310%13.29
$87.00$88.00$89.00Aug 28$0.06$0.946%15.67
$97.00$98.00$99.00Sep 11$0.05$0.954%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Sep 18$0.05$2.4510%49.00
$92.50$95.00$97.50Sep 18$0.05$2.459%49.00
$90.00$92.50$95.00Sep 18$0.06$2.449%40.67
$88.00$89.00$90.00Aug 21$0.06$0.9410%15.67
$82.50$85.00$87.50Sep 18$0.13$2.379%18.23

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 $-5.67, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$5.67$4.33
$109.00$110.001:2Aug 21-$0.05$0.95
$106.00$107.001:2Aug 21-$0.09$0.91
$108.00$109.001:2Aug 21-$0.09$0.91
$103.00$104.001:2Aug 21-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$80.001:2Aug 21-$0.06$0.94
$77.50$77.001:2Aug 21-$0.05$0.45
$78.00$77.501:2Aug 21-$0.05$0.45
$82.00$81.001:2Aug 21-$0.10$0.90
$77.00$76.001:2Aug 21-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 7.06%, avg 3.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Oct 2$6.500.439.7%7.06%16.76%6118
$100.00Oct 2$6.750.458.6%7.33%15.94%--119
$107.00Oct 2$4.650.3616.2%5.05%21.27%--30
$102.00Oct 2$5.850.4210.8%6.35%17.14%--126
$106.00Oct 2$4.850.3715.1%5.27%20.40%--65
$99.00Oct 2$6.800.467.5%7.39%14.91%--30
$103.00Oct 2$5.500.4111.9%5.97%17.85%--21
$105.00Oct 2$5.050.3814.0%5.48%19.53%1202
$98.00Oct 2$7.150.476.4%7.77%14.21%--49
$97.00Oct 2$7.500.485.3%8.15%13.50%--20

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 7,575
Total Puts 2,547
Put/Call Ratio 0.34
Net Difference 5,028

Prior's Put/Call Breakdown

Total Calls 59,294
Total Puts 23,694
Put/Call Ratio 0.40
Net Difference 35,600

Prior 7-Day Put/Call Summary

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

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