Tour v512
CRWV
COREWEAVE INC A
$90.36 -3.02%
(8/19 10:20) ◀
|
Wednesday, August 19, 2026 (10:25am)
January 2026
|
▶ (8/19 10:30)
◀ 8/19 10:25 ▶

Option Volume

Detail
ℹ
Current (08/19 10:25am) 72,251
Calls: 38,980 (54%)
Puts: 33,271 (46%)
Prior (08/12) 350,851
Calls: 247,383 (71%)
Puts: 103,468 (29%)
Current vs Prior -79.41%
Calls: -84.24% (Calls)
Puts: -67.84% (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 -79.51%
Calls: -81.07%
Puts: -77.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 10:25am) $31.67M
Calls: $15.38M (49%)
Puts: $16.29M (51%)
Prior (08/12) $221.71M
Calls: $193.78M (87%)
Puts: $27.93M (13%)
Current vs Prior -85.71%
Calls: -92.06%
Puts: -41.67%
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 -83.43%
Calls: -87.30%
Puts: -76.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19 10:25am) 0.85
Prior (08/12) 0.42
Current vs Prior +104.07%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +14.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/19 10:25am) 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 6.53% | 10.99%6.53% | 19.32%
Prior 6.96% | 11.19%6.96% | 19.46%
Current vs Prior -6.12% | -1.83%-6.12% | -0.70%
Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%
Current vs 7-Day Avg -26.04% | -15.39%-42.28% | -13.75%
Prior 7-Day Eod 6.96% | 11.19%6.96% | 19.46%
Current vs 7-Day Eod -6.12% | -1.83%-6.12% | -0.70%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.87% | 7.57%
Calls: 5.59% | 8.25%
Puts: 14.14% | 6.89%
Prior 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Current vs Prior +83.46% | +21.70%
Prior 7-Day Avg 5.50% | 7.14%
Calls: 5.69% | 7.26%
Puts: 5.30% | 7.02%
Current vs 7-Day Avg +79.50% | +6.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 79% vs prior. P/C ratio rising 104% - 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
10:25BEARISHBULLISHBULLISH
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 271 of results (avg 7.2%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1813.7014.25$13.983.9%730.7412.0K
$82.50Sep 1812.0512.60$12.334.5%1060.701.5K
$73.00Sep 1118.2519.10$18.684.6%1350.8734
$85.00Sep 1810.6011.10$10.854.6%700.653.0K
$75.00Sep 1116.6017.40$17.004.7%120.8451
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1813.8514.15$14.002.1%200.635.8K
$97.50Sep 1812.1012.40$12.252.4%1930.591.2K
$87.50Sep 186.356.55$6.453.1%590.401.2K
$90.00Sep 187.607.85$7.733.2%4940.4510.0K
$104.00Sep 2517.5018.15$17.833.6%--0.6732

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.67, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 210.550.67$0.6119.7%5440.181.3K
$96.00Aug 210.710.84$0.7716.9%4680.212.0K
$95.00Aug 210.951.00$0.985.1%2.5K0.2619.7K
$108.00Aug 280.480.58$0.5318.9%270.10189
$106.00Aug 280.640.74$0.6914.5%180.12192
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.170.20$0.1915.8%2.7K0.0617.8K
$83.00Aug 210.420.47$0.4411.4%820.131.3K
$84.00Aug 210.550.66$0.6118.0%2500.16670
$85.00Aug 210.730.84$0.7814.1%1.4K0.205.8K
$73.00Aug 280.270.32$0.3016.7%--0.0580

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2116.6518.15$17.408.6%11.00232
$73.00Aug 2116.2017.55$16.888.0%--1.00177
$73.50Aug 2115.5517.40$16.4811.2%--1.0093
$74.00Aug 2115.1016.85$15.9811.0%--1.00119
$75.00Aug 2114.7515.70$15.236.2%171.003.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 2117.5019.05$18.278.5%--0.98310
$107.00Aug 2116.5518.05$17.308.7%30.98647
$106.00Aug 2115.5016.95$16.238.9%510.98955
$105.00Aug 2114.5516.00$15.289.5%610.974.4K
$104.00Aug 2113.2015.05$14.1313.1%50.97613

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 46.6K, top 3.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.250.31$0.2821.4%3.6K0.0938.2K
$95.00Aug 210.951.00$0.985.1%2.5K0.2619.7K
$105.00Sep 183.153.50$3.3310.5%2.2K0.293.5K
$90.00Aug 212.782.94$2.865.6%1.4K0.546.6K
$100.00Aug 281.471.67$1.5712.7%8930.242.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.170.20$0.1915.8%2.7K0.0617.8K
$90.00Aug 212.362.55$2.467.7%2.5K0.4614.4K
$88.00Aug 211.571.68$1.636.7%1.7K0.35932
$85.00Aug 210.730.84$0.7814.1%1.4K0.205.8K
$90.00Aug 284.354.60$4.475.6%1.0K0.471.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 20.7%, max 25.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Aug 21Sep 2597.8%77.7%25.9%7286
$87.50Aug 21Sep 1895.5%76.2%25.4%1814.1K
$85.00Aug 21Sep 2596.8%77.5%24.8%424.1K
$86.00Aug 21Sep 2596.3%78.1%23.3%36576
$87.00Aug 21Sep 1196.0%77.9%23.3%48581
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Aug 21Sep 2597.8%77.7%25.9%252971
$85.00Aug 21Oct 296.8%77.1%25.6%1.4K5.9K
$87.50Aug 21Sep 1895.5%76.2%25.4%5543.7K
$87.00Aug 21Sep 2596.0%76.7%25.1%539966
$86.00Aug 21Sep 2596.3%78.1%23.3%3281.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 0.90, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$90.00Oct 2$5.27$4.73$5.2772%0.90$85.27
$90.00$95.00Oct 2$1.96$3.04$1.9655%1.55$91.96
$78.00$79.00Aug 28$0.45$0.55$0.4588%1.22$78.45
$75.00$77.50Sep 18$1.63$0.87$1.6382%0.53$76.63
$82.00$83.00Sep 11$0.35$0.65$0.3572%1.86$82.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$107.00$106.00Sep 4$0.56$0.44$0.5681%0.79$106.44
$106.00$105.00Aug 28$0.63$0.37$0.6388%0.59$105.37
$101.00$100.00Aug 28$0.63$0.37$0.6379%0.59$100.37
$99.00$98.00Oct 2$0.43$0.57$0.4358%1.33$98.57
$87.00$86.00Sep 4$0.27$0.73$0.2738%2.70$86.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 0.52, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$92.00Sep 25$0.60$0.60$0.4046%1.50$91.60
$97.00$98.00Sep 11$0.42$0.42$0.5860%0.72$97.42
$101.00$102.00Sep 25$0.40$0.40$0.6062%0.67$101.40
$99.00$100.00Sep 25$0.43$0.43$0.5759%0.75$99.43
$93.00$94.00Aug 21$0.34$0.34$0.6664%0.52$93.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.70$1.70$3.3072%0.52$78.30
$90.00$85.00Oct 2$2.54$2.54$2.4656%1.03$87.46
$85.00$80.00Oct 2$2.08$2.08$2.9264%0.71$82.92
$88.00$87.00Sep 25$0.63$0.63$0.3759%1.70$87.37
$90.00$87.50Sep 18$1.28$1.28$1.2255%1.05$88.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.70, cheapest $4.99)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$5.2095.5%76.2%
$92.50Aug 21Sep 18$5.4293.9%78.5%
$88.00Aug 21Aug 28$2.0095.3%81.7%
$90.00Aug 21Aug 28$1.9993.9%81.0%
$89.00Aug 21Aug 28$2.0294.1%81.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Aug 21Sep 18$4.9995.5%76.2%
$92.50Aug 21Sep 18$5.2393.9%78.5%
$88.00Aug 21Aug 28$1.9595.3%81.7%
$90.00Aug 21Aug 28$2.0193.9%81.0%
$89.00Aug 21Aug 28$2.0294.1%81.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 5.89% of stock, avg 14.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$2.86$2.46$5.32$84.68$95.325.89%
$89.00Aug 21$3.33$2.01$5.34$83.66$94.345.91%
$91.00Aug 21$2.37$3.04$5.41$85.59$96.415.99%
$88.00Aug 21$3.93$1.63$5.56$82.44$93.566.15%
$92.00Aug 21$1.94$3.65$5.59$86.41$97.596.19%
$87.50Aug 21$4.25$1.46$5.71$81.79$93.216.32%
$92.50Aug 21$1.76$3.95$5.71$86.79$98.216.32%
$93.00Aug 21$1.59$4.25$5.84$87.16$98.846.46%
$87.00Aug 21$4.57$1.31$5.88$81.12$92.886.51%
$94.00Aug 21$1.25$4.95$6.20$87.80$100.206.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.83% of stock, avg 11.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$87.00Aug 21$1.25$1.31$2.56$84.44$96.56
$94.00$87.50Aug 21$1.25$1.46$2.71$84.79$96.71
$94.00$88.00Aug 21$1.25$1.63$2.88$85.12$96.88
$93.00$87.00Aug 21$1.59$1.31$2.90$84.10$95.90
$93.00$87.50Aug 21$1.59$1.46$3.05$84.45$96.05
$93.00$88.00Aug 21$1.59$1.63$3.22$84.78$96.22
$92.50$87.00Aug 21$1.76$1.31$3.07$83.93$95.57
$92.50$87.50Aug 21$1.76$1.46$3.22$84.28$95.72
$92.50$88.00Aug 21$1.76$1.63$3.39$84.61$95.89
$94.00$89.00Aug 21$1.25$2.01$3.26$85.74$97.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 2.03, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8399/100Sep 4$0.67$0.3339%2.03$82.33$99.67
80/81100/101Sep 11$0.63$0.3741%1.70$80.37$100.63
80/8199/100Sep 4$0.60$0.4044%1.50$80.40$99.60
81/82100/101Aug 28$0.47$0.5355%0.89$81.53$100.47
82/83100/101Aug 28$0.49$0.5152%0.96$82.51$100.49
85/86100/101Aug 28$0.58$0.4243%1.38$85.42$100.58
78/79100/101Aug 28$0.39$0.6162%0.64$78.61$100.39
79/80100/101Aug 28$0.41$0.5960%0.69$79.59$100.41
83/84100/101Aug 28$0.51$0.4949%1.04$83.49$100.51
84/85100/101Aug 28$0.54$0.4646%1.17$84.46$100.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Sep 18$0.07$2.4310%34.71
$82.50$85.00$87.50Sep 18$0.08$2.4210%30.25
$95.00$97.50$100.00Sep 18$0.08$2.429%30.25
$90.00$91.00$92.00Aug 21$0.06$0.9412%15.67
$90.00$92.50$95.00Sep 18$0.12$2.389%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Sep 18$0.06$2.449%40.67
$75.00$80.00$85.00Oct 2$0.38$4.6216%12.16
$72.50$75.00$77.50Sep 18$0.06$2.447%40.67
$85.00$90.00$95.00Oct 2$0.39$4.6116%11.82
$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. 50 found (best net $-4.76, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$4.76$5.24
$103.00$104.001:2Aug 21-$0.06$0.94
$102.00$103.001:2Aug 21-$0.08$0.92
$104.00$105.001:2Aug 21-$0.07$0.93
$100.00$101.001:2Aug 21-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$78.00$77.501:2Aug 21-$0.05$0.45
$79.00$78.001:2Aug 21-$0.08$0.92
$80.00$79.001:2Aug 21-$0.09$0.91
$81.00$80.001:2Aug 21-$0.12$0.88
$77.50$77.001:2Aug 21-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 6.75%, avg 3.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Oct 2$6.100.4110.7%6.75%17.42%29119
$101.00Oct 2$5.900.3911.8%6.53%18.30%23118
$95.00Oct 2$7.800.485.1%8.63%13.77%74228
$99.00Oct 2$6.400.429.6%7.08%16.64%530
$96.00Oct 2$7.350.466.2%8.13%14.38%7613
$97.00Oct 2$6.900.457.3%7.64%14.98%1120
$102.00Oct 2$5.450.3812.9%6.03%18.91%--126
$98.00Oct 2$6.550.438.5%7.25%15.70%--49
$104.00Oct 2$4.950.3515.1%5.48%20.57%--12
$103.00Oct 2$5.100.3614.0%5.64%19.63%421

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 38,980
Total Puts 33,271
Put/Call Ratio 0.85
Net Difference 5,709

Prior's Put/Call Breakdown

Total Calls 247,383
Total Puts 103,468
Put/Call Ratio 0.42
Net Difference 143,915

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