Tour v512
CRWV
COREWEAVE INC A
$89.55 -3.89%
(8/19 10:15) ◀
|
Wednesday, August 19, 2026 (10:20am)
January 2026
|
▶ (8/19 10:25)
◀ 8/19 10:20 ▶

Option Volume

Detail
ℹ
Current (08/19 10:20am) 62,977
Calls: 36,430 (58%)
Puts: 26,547 (42%)
Prior (08/12) 333,384
Calls: 235,796 (71%)
Puts: 97,588 (29%)
Current vs Prior -81.11%
Calls: -84.55% (Calls)
Puts: -72.80% (Puts)
Prior 7-Day Total 2,467,798
Calls: 1,441,674 (58%)
Puts: 1,026,124 (42%)
Prior 7-Day Average 352,542
Calls: 205,953 (58%)
Puts: 146,589 (42%)
Current vs Prior 7-Day Avg -82.14%
Calls: -82.31%
Puts: -81.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 10:20am) $26.56M
Calls: $13.69M (52%)
Puts: $12.86M (48%)
Prior (08/12) $225.57M
Calls: $201.38M (89%)
Puts: $24.19M (11%)
Current vs Prior -88.23%
Calls: -93.20%
Puts: -46.85%
Prior 7-Day Total $1.34B
Calls: $847.68M (63%)
Puts: $490.82M (37%)
Prior 7-Day Average $191.21M
Calls: $121.10M (63%)
Puts: $70.12M (37%)
Current vs Prior 7-Day Avg -86.11%
Calls: -88.69%
Puts: -81.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 10:20am) 0.73
Prior (08/12) 0.41
Current vs Prior +76.07%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -2.17%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/19 10:20am) 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 15,399,199
Calls: 8,919,009 (58%)
Puts: 6,480,190 (42%)
Prior 7-Day Average 2,199,885
Calls: 1,274,144 (58%)
Puts: 925,741 (42%)
Current vs Prior 7-Day Avg +3.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.38% | 10.94%6.38% | 19.14%
Prior 6.96% | 11.19%6.96% | 19.46%
Current vs Prior -8.32% | -2.24%-8.32% | -1.64%
Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%
Current vs 7-Day Avg -27.77% | -15.75%-43.63% | -14.57%
Prior 7-Day Eod 6.96% | 11.19%6.96% | 19.46%
Current vs 7-Day Eod -8.32% | -2.24%-8.32% | -1.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.61% | 6.12%
Calls: 5.48% | 6.06%
Puts: 5.73% | 6.19%
Prior 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Current vs Prior +4.28% | -1.61%
Prior 7-Day Avg 5.50% | 7.14%
Calls: 5.69% | 7.26%
Puts: 5.30% | 7.02%
Current vs 7-Day Avg +2.03% | -14.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 81% vs prior. P/C ratio rising 76% - increased hedging/bearish positioning.

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 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
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 280 of results (avg 7.1%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 1811.6012.05$11.833.8%1060.681.5K
$87.50Sep 188.909.25$9.073.9%500.58756
$85.00Sep 1810.1510.60$10.384.3%640.643.0K
$92.50Sep 186.707.00$6.854.4%320.491.3K
$90.00Sep 187.758.10$7.934.4%2350.546.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1814.3514.75$14.552.7%190.655.8K
$97.50Sep 1812.5512.90$12.732.7%1860.601.2K
$90.00Sep 187.958.20$8.073.1%4660.4710.0K
$92.50Sep 189.359.65$9.503.2%1290.512.2K
$104.00Sep 2518.0518.65$18.353.3%--0.6832

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.61, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.060.07$0.0714.3%2750.035.6K
$103.00Aug 210.100.11$0.119.1%560.04496
$100.00Aug 210.210.22$0.224.5%3.5K0.0738.2K
$99.00Aug 210.260.31$0.2917.2%4340.091.0K
$96.00Aug 210.560.68$0.6219.4%4640.182.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 210.250.30$0.2817.9%340.09230
$82.50Aug 210.410.47$0.4413.6%620.13790
$83.00Aug 210.500.53$0.525.8%740.151.3K
$84.00Aug 210.630.73$0.6814.7%2470.19670
$85.00Aug 210.860.93$0.907.8%1.2K0.235.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 2116.7518.20$17.488.3%--0.99269
$73.00Aug 2115.7517.25$16.509.1%--0.99177
$72.50Aug 2116.4017.60$17.007.1%10.99232
$73.50Aug 2115.3016.65$15.988.4%--0.9993
$74.00Aug 2114.7516.50$15.6311.2%--0.99119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 2114.1015.40$14.758.8%51.00613
$105.00Aug 2115.3516.40$15.886.6%601.004.4K
$106.00Aug 2115.9017.30$16.608.4%511.00955
$107.00Aug 2116.8518.35$17.608.5%31.00647
$103.00Aug 2113.1014.40$13.759.5%90.94584

Most actively traded options today. High liquidity = easy entry/exit. 336 active (total vol 41.6K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.210.22$0.224.5%3.5K0.0738.2K
$95.00Aug 210.750.85$0.8012.5%2.3K0.2119.7K
$105.00Sep 183.053.30$3.187.9%2.2K0.283.5K
$90.00Aug 212.332.49$2.416.6%1.2K0.486.6K
$100.00Aug 281.291.43$1.3610.3%8750.222.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.712.87$2.795.7%2.1K0.5214.4K
$80.00Aug 210.180.22$0.2020.0%1.7K0.0717.8K
$88.00Aug 211.791.92$1.867.0%1.4K0.40932
$85.00Aug 210.860.93$0.907.8%1.2K0.235.8K
$90.00Aug 284.705.00$4.856.2%9020.491.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 18.1%, max 23.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Sep 2594.0%76.4%23.1%424.1K
$86.00Aug 21Sep 2593.2%76.2%22.4%36576
$84.00Aug 21Sep 2593.9%76.9%22.1%5286
$87.50Aug 21Sep 1892.5%76.9%20.3%1804.1K
$87.00Aug 21Sep 1192.5%77.1%20.0%33581
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 21Sep 2593.2%76.2%22.4%2971.0K
$84.00Aug 21Sep 2593.9%76.9%22.1%249971
$85.00Aug 21Oct 294.0%77.7%21.0%1.3K5.9K
$87.00Aug 21Sep 2592.5%76.5%21.0%362966
$87.50Aug 21Sep 1892.5%76.9%20.3%5293.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 0.97, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$90.00Oct 2$5.07$4.93$5.0771%0.97$85.07
$90.00$95.00Oct 2$1.93$3.07$1.9355%1.59$91.93
$76.00$77.00Aug 28$0.55$0.45$0.5590%0.82$76.55
$81.00$82.00Sep 11$0.42$0.58$0.4273%1.38$81.42
$100.00$105.00Sep 18$1.20$3.80$1.2036%3.17$101.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.50$97.00Aug 21$0.17$0.33$0.1787%1.94$97.33
$100.00$99.00Sep 25$0.38$0.62$0.3862%1.63$99.62
$103.00$102.00Sep 25$0.50$0.50$0.5066%1.00$102.50
$97.00$96.00Sep 25$0.43$0.57$0.4357%1.33$96.57
$106.00$105.00Sep 11$0.65$0.35$0.6577%0.54$105.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.87, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$101.00Oct 2$0.45$0.45$0.5560%0.82$100.45
$93.00$94.00Aug 21$0.29$0.29$0.7169%0.41$93.29
$93.00$94.00Sep 4$0.45$0.45$0.5555%0.82$93.45
$99.00$100.00Sep 4$0.31$0.31$0.6969%0.45$99.31
$92.00$92.50Aug 21$0.18$0.18$0.3264%0.56$92.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$2.33$2.33$2.6763%0.87$82.67
$80.00$75.00Oct 2$1.60$1.60$3.4071%0.47$78.40
$87.50$85.00Sep 18$1.22$1.22$1.2858%0.95$86.28
$88.00$87.00Sep 25$0.65$0.65$0.3558%1.86$87.35
$80.00$77.50Sep 18$0.79$0.79$1.7173%0.46$79.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.72, cheapest $5.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$5.3792.5%76.9%
$92.50Aug 21Sep 18$5.4193.0%79.1%
$88.00Aug 21Aug 28$2.0093.0%81.1%
$87.00Aug 21Aug 28$1.9392.5%81.2%
$89.00Aug 21Aug 28$2.0392.2%81.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$5.1592.5%76.9%
$92.50Aug 21Sep 18$5.0793.0%79.1%
$88.00Aug 21Aug 28$1.9993.0%81.1%
$87.00Aug 21Aug 28$1.9292.5%81.2%
$90.00Aug 21Aug 28$2.0692.0%81.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 5.81% of stock, avg 14.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$2.41$2.79$5.20$84.80$95.205.81%
$89.00Aug 21$2.92$2.29$5.21$83.79$94.215.82%
$88.00Aug 21$3.45$1.86$5.31$82.69$93.315.93%
$87.50Aug 21$3.70$1.65$5.35$82.15$92.855.97%
$91.00Aug 21$1.98$3.40$5.38$85.62$96.386.01%
$87.00Aug 21$4.05$1.48$5.53$81.47$92.536.18%
$92.00Aug 21$1.62$4.05$5.67$86.33$97.676.33%
$86.00Aug 21$4.70$1.17$5.87$80.13$91.876.55%
$92.50Aug 21$1.44$4.43$5.87$86.63$98.376.55%
$93.00Aug 21$1.31$4.75$6.06$86.94$99.066.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.77% of stock, avg 11.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$86.00Aug 21$1.31$1.17$2.48$83.52$95.48
$92.50$86.00Aug 21$1.44$1.17$2.61$83.39$95.11
$93.00$87.00Aug 21$1.31$1.48$2.79$84.21$95.79
$92.50$87.00Aug 21$1.44$1.48$2.92$84.08$95.42
$92.00$86.00Aug 21$1.62$1.17$2.79$83.21$94.79
$93.00$87.50Aug 21$1.31$1.65$2.96$84.54$95.96
$92.00$87.00Aug 21$1.62$1.48$3.10$83.90$95.10
$92.50$87.50Aug 21$1.44$1.65$3.09$84.41$95.59
$92.00$87.50Aug 21$1.62$1.65$3.27$84.23$95.27
$93.00$88.00Aug 21$1.31$1.86$3.17$84.83$96.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 2.12, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8299/100Sep 4$0.68$0.3241%2.12$81.32$99.68
74/7599/100Sep 4$0.49$0.5155%0.96$74.51$99.49
78/7999/100Sep 4$0.55$0.4548%1.22$78.45$99.55
80/8199/100Sep 4$0.59$0.4144%1.44$80.41$99.59
77/7899/100Sep 4$0.52$0.4850%1.08$77.48$99.52
81/8299/100Aug 28$0.49$0.5153%0.96$81.51$99.49
76/7799/100Sep 4$0.50$0.5052%1.00$76.50$99.50
79/8099/100Sep 4$0.56$0.4446%1.27$79.44$99.56
79/8099/100Aug 28$0.43$0.5758%0.75$79.57$99.43
72/7399/100Sep 4$0.43$0.5758%0.75$72.57$99.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Sep 18$0.06$2.4410%40.67
$95.00$97.50$100.00Sep 18$0.08$2.429%30.25
$77.50$80.00$82.50Sep 18$0.10$2.409%24.00
$90.00$92.50$95.00Sep 18$0.13$2.3710%18.23
$76.00$78.00$80.00Sep 25$0.07$1.936%27.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Oct 2$0.14$4.8616%34.71
$85.00$87.50$90.00Sep 18$0.05$2.4510%49.00
$77.50$80.00$82.50Sep 18$0.08$2.429%30.25
$84.00$85.00$86.00Aug 21$0.05$0.9510%19.00
$88.00$89.00$90.00Aug 21$0.07$0.9312%13.29

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 $-4.66, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$4.66$5.34
$103.00$104.001:2Aug 21-$0.05$0.95
$104.00$105.001:2Aug 21-$0.06$0.94
$101.00$102.001:2Aug 21-$0.09$0.91
$102.00$103.001:2Aug 21-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$78.001:2Aug 21-$0.07$0.93
$78.00$77.501:2Aug 21-$0.05$0.45
$80.00$79.001:2Aug 21-$0.10$0.90
$81.00$80.001:2Aug 21-$0.12$0.88
$77.50$77.001:2Aug 21-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 6.59%, avg 4.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Oct 2$5.900.4011.7%6.59%18.26%28119
$97.00Oct 2$6.800.448.3%7.59%15.91%120
$95.00Oct 2$7.500.476.1%8.38%14.46%74228
$96.00Oct 2$7.050.467.2%7.87%15.08%7613
$99.00Oct 2$6.100.4110.6%6.81%17.36%530
$98.00Oct 2$6.250.439.4%6.98%16.42%--49
$102.00Oct 2$5.100.3713.9%5.70%19.60%--126
$90.00Oct 2$9.450.550.5%10.55%11.06%628
$101.00Oct 2$5.350.3812.8%5.97%18.76%23118
$105.00Oct 2$4.500.3317.2%5.03%22.28%1202

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 36,430
Total Puts 26,547
Put/Call Ratio 0.73
Net Difference 9,883

Prior's Put/Call Breakdown

Total Calls 235,796
Total Puts 97,588
Put/Call Ratio 0.41
Net Difference 138,208

Prior 7-Day Put/Call Summary

Total Calls 1,441,674
Total Puts 1,026,124
Average Put/Call Ratio 0.74
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