Tour v512
CRWV
COREWEAVE INC A
$90.94 -2.40%
(8/19 10:30) ◀
|
Wednesday, August 19, 2026 (10:35am)
January 2026
|
▶ (8/19 11:00)
◀ 8/19 10:35 ▶

Option Volume

Detail
ℹ
Current (08/19 10:35am) 90,567
Calls: 45,571 (50%)
Puts: 44,996 (50%)
Prior (08/12) 369,408
Calls: 259,327 (70%)
Puts: 110,081 (30%)
Current vs Prior -75.48%
Calls: -82.43% (Calls)
Puts: -59.12% (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 -74.31%
Calls: -77.87%
Puts: -69.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 10:35am) $36.67M
Calls: $17.90M (49%)
Puts: $18.78M (51%)
Prior (08/12) $222.50M
Calls: $190.96M (86%)
Puts: $31.53M (14%)
Current vs Prior -83.52%
Calls: -90.63%
Puts: -40.45%
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 -80.82%
Calls: -85.22%
Puts: -73.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19 10:35am) 0.99
Prior (08/12) 0.42
Current vs Prior +132.61%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +32.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/19 10:35am) 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 15,399,199
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 6.41% | 11.07%6.41% | 19.35%
Prior 6.96% | 11.19%6.96% | 19.46%
Current vs Prior -7.82% | -1.08%-7.82% | -0.54%
Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%
Current vs 7-Day Avg -27.38% | -14.75%-43.33% | -13.61%
Prior 7-Day Eod 6.96% | 11.19%6.96% | 19.46%
Current vs 7-Day Eod -7.82% | -1.08%-7.82% | -0.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.77% | 6.39%
Calls: 11.01% | 7.48%
Puts: 4.53% | 5.30%
Prior 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Current vs Prior +44.42% | +2.73%
Prior 7-Day Avg 5.50% | 7.14%
Calls: 5.69% | 7.26%
Puts: 5.30% | 7.02%
Current vs 7-Day Avg +41.31% | -10.50%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 75% vs prior. P/C ratio rising 133% - 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
10:35BEARISHNEUTRALMIXED
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 310 of results (avg 7.0%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 188.658.85$8.752.3%3620.566.5K
$92.50Sep 187.557.75$7.652.6%730.521.3K
$95.00Aug 211.161.20$1.183.4%2.9K0.3019.7K
$87.50Sep 189.8510.20$10.023.5%520.61756
$85.00Sep 1811.1511.55$11.353.5%710.663.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1817.0517.50$17.272.6%380.692.8K
$90.00Sep 187.357.55$7.452.7%5690.4310.0K
$100.00Sep 1112.5012.95$12.733.5%60.65241
$105.00Sep 1116.2516.85$16.553.6%--0.7354
$100.00Sep 1813.3013.80$13.553.7%2700.625.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.64, cheapest $0.36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.330.39$0.3616.7%6.0K0.1138.2K
$99.00Aug 210.440.50$0.4712.8%4510.141.0K
$98.00Aug 210.540.63$0.5915.3%7360.17763
$97.50Aug 210.610.72$0.6716.4%7080.192.5K
$97.00Aug 210.680.79$0.7414.9%5520.201.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 210.270.32$0.3016.7%750.09790
$84.00Aug 210.430.52$0.4818.8%2610.13670
$85.00Aug 210.610.65$0.636.3%1.8K0.175.8K
$86.00Aug 210.780.89$0.8413.1%3640.21675
$74.00Aug 280.290.34$0.3215.6%50.06158

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 2117.6018.60$18.105.5%--0.99177
$73.50Aug 2116.9518.25$17.607.4%--0.9993
$75.00Aug 2115.7016.45$16.084.7%170.993.5K
$74.00Aug 2116.5517.75$17.157.0%--0.99119
$76.00Aug 2114.4015.70$15.058.6%--0.9993
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 2114.5515.55$15.056.6%511.00955
$107.00Aug 2115.3016.75$16.029.1%31.00647
$108.00Aug 2116.5017.75$17.137.3%--1.00310
$109.00Aug 2117.3518.75$18.057.8%--1.00284
$105.00Aug 2113.3014.55$13.939.0%660.954.4K

Most actively traded options today. High liquidity = easy entry/exit. 343 active (total vol 62.4K, top 6.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.330.39$0.3616.7%6.0K0.1138.2K
$95.00Aug 211.161.20$1.183.4%2.9K0.3019.7K
$105.00Sep 183.453.70$3.587.0%2.2K0.303.5K
$90.00Aug 213.003.35$3.1811.0%1.4K0.586.6K
$100.00Aug 281.641.79$1.728.7%9730.262.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 181.962.08$2.025.9%5.9K0.178.3K
$80.00Aug 210.120.15$0.1421.4%2.9K0.0417.8K
$90.00Aug 212.112.22$2.175.1%2.6K0.4214.4K
$88.00Aug 211.331.43$1.387.2%1.8K0.31932
$85.00Aug 210.610.65$0.636.3%1.8K0.175.8K

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 20.4%, max 26.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Sep 2596.4%76.5%26.0%434.1K
$86.00Aug 21Sep 2595.2%76.1%25.0%36576
$87.00Aug 21Sep 1195.2%76.5%24.5%49581
$88.00Aug 21Sep 2594.5%76.4%23.8%169392
$87.50Aug 21Sep 1894.9%76.8%23.7%1834.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Oct 296.4%76.7%25.7%1.8K5.9K
$87.00Aug 21Sep 2595.2%76.0%25.2%584966
$86.00Aug 21Sep 2595.2%76.1%25.0%3701.0K
$88.00Aug 21Sep 2594.5%76.4%23.8%1.9K1.2K
$87.50Aug 21Sep 1894.9%76.8%23.7%5843.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 found (best R:R 0.85, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$90.00Oct 2$5.40$4.60$5.4073%0.85$85.40
$90.00$95.00Oct 2$2.05$2.95$2.0557%1.44$92.05
$74.00$75.00Sep 4$0.52$0.48$0.5290%0.92$74.52
$73.00$74.00Sep 11$0.56$0.44$0.5688%0.79$73.56
$100.00$105.00Sep 18$1.32$3.68$1.3238%2.79$101.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$103.00$102.00Oct 2$0.38$0.62$0.3862%1.63$102.62
$104.00$103.00Sep 25$0.52$0.48$0.5265%0.92$103.48
$99.00$98.00Oct 2$0.43$0.57$0.4356%1.33$98.57
$99.00$98.00Sep 11$0.55$0.45$0.5563%0.82$98.45
$102.00$101.00Oct 2$0.57$0.43$0.5760%0.75$101.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 0.94, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$93.00Aug 28$0.52$0.52$0.4850%1.08$92.52
$101.00$102.00Sep 11$0.35$0.35$0.6566%0.54$101.35
$96.00$97.00Aug 21$0.23$0.23$0.7775%0.30$96.23
$92.50$93.00Aug 21$0.22$0.22$0.2857%0.79$92.72
$94.00$95.00Aug 21$0.32$0.32$0.6865%0.47$94.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Oct 2$2.42$2.42$2.5857%0.94$87.58
$85.00$80.00Oct 2$1.97$1.97$3.0365%0.65$83.03
$80.00$75.00Oct 2$1.55$1.55$3.4573%0.45$78.45
$90.00$87.50Sep 18$1.25$1.25$1.2556%1.00$88.75
$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 $2.47, cheapest $5.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.6293.3%79.7%
$94.00Aug 21Aug 28$1.9893.7%81.3%
$88.00Aug 21Aug 28$1.9894.5%82.4%
$90.00Aug 21Aug 28$2.1793.5%81.4%
$89.00Aug 21Aug 28$2.1094.1%82.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.3593.3%79.7%
$94.00Aug 21Aug 28$1.9893.7%81.3%
$88.00Aug 21Aug 28$1.9094.5%82.4%
$90.00Aug 21Aug 28$1.9893.5%81.4%
$89.00Aug 21Aug 28$1.9494.1%82.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 5.85% of stock, avg 14.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Aug 21$2.67$2.65$5.32$85.68$96.325.85%
$90.00Aug 21$3.18$2.17$5.35$84.65$95.355.88%
$92.00Aug 21$2.19$3.20$5.39$86.61$97.395.93%
$89.00Aug 21$3.75$1.76$5.51$83.49$94.516.06%
$92.50Aug 21$2.03$3.50$5.53$86.97$98.036.08%
$93.00Aug 21$1.81$3.80$5.61$87.39$98.616.17%
$88.00Aug 21$4.45$1.38$5.83$82.17$93.836.41%
$94.00Aug 21$1.50$4.47$5.97$88.03$99.976.56%
$87.50Aug 21$4.78$1.23$6.01$81.49$93.516.61%
$87.00Aug 21$5.13$1.08$6.21$80.79$93.216.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.65% of stock, avg 11.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$87.50Aug 21$1.18$1.23$2.41$85.09$97.41
$95.00$88.00Aug 21$1.18$1.38$2.56$85.44$97.56
$94.00$87.50Aug 21$1.50$1.23$2.73$84.77$96.73
$94.00$88.00Aug 21$1.50$1.38$2.88$85.12$96.88
$95.00$89.00Aug 21$1.18$1.76$2.94$86.06$97.94
$94.00$89.00Aug 21$1.50$1.76$3.26$85.74$97.26
$93.00$87.50Aug 21$1.81$1.23$3.04$84.46$96.04
$93.00$88.00Aug 21$1.81$1.38$3.19$84.81$96.19
$93.00$89.00Aug 21$1.81$1.76$3.57$85.43$96.57
$95.00$90.00Aug 21$1.18$2.17$3.35$86.65$98.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.38, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/82100/101Sep 4$0.58$0.4243%1.38$81.42$100.58
77/78100/101Sep 4$0.50$0.5051%1.00$77.50$100.50
82/83100/101Sep 4$0.60$0.4041%1.50$82.40$100.60
75/76100/101Sep 4$0.46$0.5454%0.85$75.54$100.46
80/81100/101Sep 4$0.55$0.4545%1.22$80.45$100.55
78/79100/101Sep 4$0.51$0.4949%1.04$78.49$100.51
73/74100/101Sep 4$0.43$0.5757%0.75$73.57$100.43
79/80100/101Sep 4$0.52$0.4847%1.08$79.48$100.52
74/75100/101Sep 4$0.43$0.5756%0.75$74.57$100.43
85/8696/97Aug 21$0.44$0.5654%0.79$85.56$96.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Sep 18$0.06$2.4410%40.67
$77.50$80.00$82.50Sep 18$0.10$2.409%24.00
$89.00$90.00$91.00Aug 21$0.06$0.9412%15.67
$85.00$86.00$87.00Aug 21$0.06$0.949%15.67
$90.00$91.00$92.00Aug 28$0.05$0.957%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$92.50$95.00Sep 18$0.08$2.429%30.25
$95.00$97.50$100.00Sep 18$0.08$2.429%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
$85.00$90.00$95.00Oct 2$0.41$4.5916%11.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-5.15, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Oct 2-$5.15$4.85
$104.00$105.001:2Aug 21-$0.06$0.94
$105.00$106.001:2Aug 21-$0.06$0.94
$106.00$107.001:2Aug 21-$0.06$0.94
$102.00$103.001:2Aug 21-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 21-$0.05$0.95
$81.00$80.001:2Aug 21-$0.09$0.91
$82.00$81.001:2Aug 21-$0.12$0.88
$80.00$79.001:2Aug 21-$0.10$0.90
$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. 111 found (best yield 9.02%, avg 4.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Oct 2$8.200.504.5%9.02%13.48%74228
$98.00Oct 2$7.050.457.8%7.75%15.52%--49
$101.00Oct 2$6.100.4111.1%6.71%17.77%23118
$99.00Oct 2$6.650.448.9%7.31%16.18%530
$103.00Oct 2$5.550.3813.3%6.10%19.36%421
$97.00Oct 2$7.250.476.7%7.97%14.64%1120
$96.00Oct 2$7.650.485.6%8.41%13.98%7613
$104.00Oct 2$5.250.3714.4%5.77%20.13%--12
$102.00Oct 2$5.750.3912.2%6.32%18.48%--126
$100.00Oct 2$6.200.4210.0%6.82%16.78%29119

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 45,571
Total Puts 44,996
Put/Call Ratio 0.99
Net Difference 575

Prior's Put/Call Breakdown

Total Calls 259,327
Total Puts 110,081
Put/Call Ratio 0.42
Net Difference 149,246

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