Tour v512
CRWV
COREWEAVE INC A
$90.87 -2.47%
(8/19 10:25) ◀
|
Wednesday, August 19, 2026 (10:30am)
January 2026
|
▶ (8/19 10:35)
◀ 8/19 10:30 ▶

Option Volume

Detail
ℹ
Current (08/19 10:30am) 77,362
Calls: 41,230 (53%)
Puts: 36,132 (47%)
Prior (08/12) 358,251
Calls: 252,094 (70%)
Puts: 106,157 (30%)
Current vs Prior -78.41%
Calls: -83.64% (Calls)
Puts: -65.96% (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 -78.06%
Calls: -79.98%
Puts: -75.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 10:30am) $33.46M
Calls: $16.94M (51%)
Puts: $16.52M (49%)
Prior (08/12) $222.33M
Calls: $192.86M (87%)
Puts: $29.47M (13%)
Current vs Prior -84.95%
Calls: -91.22%
Puts: -43.95%
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 -82.50%
Calls: -86.01%
Puts: -76.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 10:30am) 0.88
Prior (08/12) 0.42
Current vs Prior +108.11%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +17.65%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/19 10:30am) 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 6.47% | 10.95%6.47% | 19.23%
Prior 6.96% | 11.19%6.96% | 19.46%
Current vs Prior -6.96% | -2.19%-6.96% | -1.20%
Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%
Current vs 7-Day Avg -26.70% | -15.70%-42.80% | -14.19%
Prior 7-Day Eod 6.96% | 11.19%6.96% | 19.46%
Current vs 7-Day Eod -6.96% | -2.19%-6.96% | -1.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.32% | 6.04%
Calls: 9.52% | 5.77%
Puts: 5.13% | 6.32%
Prior 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Current vs Prior +36.06% | -2.89%
Prior 7-Day Avg 5.50% | 7.14%
Calls: 5.69% | 7.26%
Puts: 5.30% | 7.02%
Current vs 7-Day Avg +33.13% | -15.41%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 78% vs prior. P/C ratio rising 108% - 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 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
10:30BULLISHBULLISHBULLISH
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 305 of results (avg 6.8%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 188.558.75$8.652.3%3520.566.5K
$87.50Sep 189.7510.00$9.882.5%500.61756
$73.00Aug 2117.6018.25$17.933.6%--0.99177
$78.00Sep 414.4014.95$14.683.7%--0.8339
$85.00Sep 1811.1011.55$11.334.0%700.663.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Sep 1115.5015.90$15.702.5%--0.7230
$100.00Sep 1813.4013.75$13.582.6%200.625.8K
$105.00Sep 1817.1017.55$17.332.6%370.692.8K
$97.50Sep 1811.7012.05$11.882.9%1970.581.2K
$105.00Sep 2517.8018.35$18.083.0%--0.6875

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.57, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 210.130.15$0.1414.3%570.05496
$102.00Aug 210.170.20$0.1915.8%3840.07601
$100.00Aug 210.310.35$0.3312.1%3.9K0.1038.2K
$99.00Aug 210.390.46$0.4316.3%4360.131.0K
$98.00Aug 210.520.59$0.5512.7%4460.16763
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 210.060.07$0.0714.3%260.021.4K
$80.00Aug 210.140.17$0.1618.8%2.7K0.0517.8K
$83.00Aug 210.340.41$0.3818.4%970.111.3K
$84.00Aug 210.470.52$0.5010.0%2560.14670
$85.00Aug 210.650.68$0.674.5%1.7K0.185.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Aug 2117.6018.25$17.933.6%--0.99177
$73.50Aug 2116.8018.05$17.437.2%--0.9993
$74.00Aug 2116.4017.75$17.087.9%--0.99119
$75.00Aug 2115.0516.25$15.657.7%170.993.5K
$76.00Aug 2114.0515.70$14.8811.1%--0.9893
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2113.9515.05$14.507.6%661.004.4K
$106.00Aug 2114.6516.15$15.409.7%511.00955
$107.00Aug 2115.8017.10$16.457.9%31.00647
$108.00Aug 2116.6518.10$17.388.3%--1.00310
$109.00Aug 2117.8519.10$18.486.8%--1.00284

Most actively traded options today. High liquidity = easy entry/exit. 340 active (total vol 50.4K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.310.35$0.3312.1%3.9K0.1038.2K
$95.00Aug 211.101.22$1.1610.3%2.6K0.2919.7K
$105.00Sep 183.403.65$3.537.1%2.2K0.303.5K
$90.00Aug 213.003.30$3.159.5%1.4K0.576.6K
$100.00Aug 281.621.74$1.687.1%9410.252.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.140.17$0.1618.8%2.7K0.0517.8K
$90.00Aug 212.182.31$2.255.8%2.5K0.4314.4K
$88.00Aug 211.401.50$1.456.9%1.7K0.32932
$85.00Aug 210.650.68$0.674.5%1.7K0.185.8K
$90.00Aug 284.104.25$4.183.6%1.0K0.441.8K

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 26.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Aug 21Sep 2594.6%75.6%25.0%163392
$85.00Aug 21Sep 2595.3%76.4%24.8%424.1K
$89.00Aug 21Sep 2593.8%75.6%24.2%91403
$86.00Aug 21Sep 2595.4%77.1%23.8%36576
$87.00Aug 21Sep 1194.9%76.7%23.7%49581
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Oct 295.3%75.6%26.1%1.7K5.9K
$88.00Aug 21Sep 2594.6%75.6%25.0%1.8K1.2K
$89.00Aug 21Sep 2593.8%75.6%24.2%4621.9K
$86.00Aug 21Sep 2595.4%77.1%23.8%3531.0K
$87.50Aug 21Sep 1894.6%76.5%23.6%5753.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 1.66, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$95.00Oct 2$1.88$3.12$1.8856%1.66$91.88
$80.00$90.00Oct 2$5.85$4.15$5.8572%0.71$85.85
$76.00$78.00Sep 4$1.20$0.80$1.2086%0.67$77.20
$76.00$77.00Aug 28$0.43$0.57$0.4392%1.33$76.43
$100.00$105.00Sep 18$1.25$3.75$1.2538%3.00$101.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$103.00$102.00Sep 25$0.20$0.80$0.2065%4.00$102.80
$102.00$101.00Aug 28$0.48$0.52$0.4879%1.08$101.52
$95.00$94.00Sep 4$0.42$0.58$0.4257%1.38$94.58
$104.00$103.00Sep 4$0.62$0.38$0.6276%0.61$103.38
$96.00$95.00Oct 2$0.40$0.60$0.4052%1.50$95.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 0.53, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$101.00Sep 11$0.35$0.35$0.6565%0.54$100.35
$92.00$92.50Aug 21$0.22$0.22$0.2855%0.79$92.22
$91.00$92.00Sep 4$0.52$0.52$0.4847%1.08$91.52
$93.00$94.00Sep 11$0.48$0.48$0.5251%0.92$93.48
$94.00$95.00Aug 21$0.30$0.30$0.7066%0.43$94.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.73$1.73$3.2772%0.53$78.27
$90.00$85.00Oct 2$2.52$2.52$2.4856%1.02$87.48
$85.00$80.00Oct 2$1.80$1.80$3.2064%0.56$83.20
$87.50$85.00Sep 18$1.13$1.13$1.3761%0.82$86.37
$82.50$80.00Sep 18$0.85$0.85$1.6571%0.52$81.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.42, cheapest $5.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.5394.9%78.7%
$94.00Aug 21Aug 28$1.9795.1%81.8%
$89.00Aug 21Aug 28$2.0093.8%80.8%
$90.00Aug 21Aug 28$2.0593.2%80.3%
$93.00Aug 21Aug 28$2.0594.9%82.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.2794.9%78.7%
$94.00Aug 21Aug 28$1.9795.1%81.8%
$89.00Aug 21Aug 28$1.9193.8%80.8%
$90.00Aug 21Aug 28$1.9393.2%80.3%
$93.00Aug 21Aug 28$1.9594.9%82.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 5.91% of stock, avg 14.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Aug 21$2.64$2.73$5.37$85.63$96.375.91%
$90.00Aug 21$3.15$2.25$5.40$84.60$95.405.94%
$92.00Aug 21$2.19$3.25$5.44$86.56$97.445.99%
$92.50Aug 21$1.97$3.55$5.52$86.98$98.026.07%
$89.00Aug 21$3.73$1.82$5.55$83.45$94.556.11%
$93.00Aug 21$1.78$3.88$5.66$87.34$98.666.23%
$88.00Aug 21$4.38$1.45$5.83$82.17$93.836.42%
$87.50Aug 21$4.68$1.29$5.97$81.53$93.476.57%
$94.00Aug 21$1.46$4.53$5.99$88.01$99.996.59%
$87.00Aug 21$5.08$1.14$6.22$80.78$93.226.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.70% of stock, avg 11.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$87.50Aug 21$1.16$1.29$2.45$85.05$97.45
$95.00$88.00Aug 21$1.16$1.45$2.61$85.39$97.61
$94.00$87.50Aug 21$1.46$1.29$2.75$84.75$96.75
$94.00$88.00Aug 21$1.46$1.45$2.91$85.09$96.91
$95.00$89.00Aug 21$1.16$1.82$2.98$86.02$97.98
$94.00$89.00Aug 21$1.46$1.82$3.28$85.72$97.28
$93.00$87.50Aug 21$1.78$1.29$3.07$84.43$96.07
$93.00$88.00Aug 21$1.78$1.45$3.23$84.77$96.23
$93.00$89.00Aug 21$1.78$1.82$3.60$85.40$96.60
$92.50$87.50Aug 21$1.97$1.29$3.26$84.24$95.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.50, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
83/84100/101Sep 4$0.60$0.4039%1.50$83.40$100.60
80/81100/101Sep 4$0.53$0.4746%1.13$80.47$100.53
84/8599/100Aug 28$0.54$0.4644%1.17$84.46$99.54
80/8199/100Aug 28$0.43$0.5755%0.75$80.57$99.43
75/76100/101Sep 4$0.43$0.5755%0.75$75.57$100.43
84/8597/98Aug 28$0.59$0.4139%1.44$84.41$97.59
84/85100/101Aug 28$0.51$0.4947%1.04$84.49$100.51
81/8299/100Aug 28$0.45$0.5552%0.82$81.55$99.45
80/8197/98Aug 28$0.48$0.5249%0.92$80.52$97.48
80/81100/101Aug 28$0.40$0.6057%0.67$80.60$100.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Sep 18$0.08$2.4210%30.25
$92.50$95.00$97.50Sep 18$0.09$2.419%26.78
$80.00$82.50$85.00Sep 18$0.10$2.409%24.00
$90.00$91.00$92.00Aug 21$0.06$0.9412%15.67
$90.00$92.50$95.00Sep 18$0.13$2.3710%18.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Oct 2$0.07$4.9315%70.43
$90.00$92.50$95.00Sep 18$0.08$2.429%30.25
$85.00$87.50$90.00Sep 18$0.09$2.4110%26.78
$95.00$97.50$100.00Sep 18$0.09$2.419%26.78
$80.00$82.50$85.00Sep 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. 51 found (best net $-4.38, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$4.38$5.62
$104.00$105.001:2Aug 21-$0.05$0.95
$105.00$106.001:2Aug 21-$0.06$0.94
$102.00$103.001:2Aug 21-$0.09$0.91
$103.00$104.001:2Aug 21-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$79.001:2Aug 21-$0.08$0.92
$81.00$80.001:2Aug 21-$0.11$0.89
$79.00$78.001:2Aug 21-$0.10$0.90
$82.00$81.001:2Aug 21-$0.14$0.86
$77.50$77.001:2Aug 21-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 8.09%, avg 4.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Oct 2$7.350.466.8%8.09%14.83%1120
$96.00Oct 2$7.750.475.7%8.53%14.17%7613
$101.00Oct 2$6.100.4011.2%6.71%17.86%23118
$98.00Oct 2$7.000.447.8%7.70%15.55%--49
$95.00Oct 2$8.100.494.5%8.91%13.46%74228
$99.00Oct 2$6.550.438.9%7.21%16.15%530
$100.00Oct 2$6.300.4110.1%6.93%16.98%29119
$102.00Oct 2$5.700.3912.2%6.27%18.52%--126
$105.00Oct 2$4.950.3515.6%5.45%21.00%1202
$103.00Oct 2$5.400.3713.3%5.94%19.29%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 41,230
Total Puts 36,132
Put/Call Ratio 0.88
Net Difference 5,098

Prior's Put/Call Breakdown

Total Calls 252,094
Total Puts 106,157
Put/Call Ratio 0.42
Net Difference 145,937

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