Tour v517
CRWV
COREWEAVE INC A
$93.73 +0.60%
(8/19 11:00) ◀
|
Wednesday, August 19, 2026 (12:00pm)
January 2026
|
▶ (8/19 13:00)
◀ 8/19 12:00 ▶

Option Volume

Detail
ℹ
Current (08/19 12:00pm) 149,685
Calls: 73,587 (49%)
Puts: 76,098 (51%)
Prior (08/18) 149,006
Calls: 77,431 (52%)
Puts: 71,575 (48%)
Current vs Prior +0.46%
Calls: -4.96% (Calls)
Puts: +6.32% (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 -57.54%
Calls: -64.27%
Puts: -48.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/19 12:00pm) $63.73M
Calls: $32.69M (51%)
Puts: $31.05M (49%)
Prior (08/18) $65.64M
Calls: $31.60M (48%)
Puts: $34.04M (52%)
Current vs Prior -2.91%
Calls: +3.45%
Puts: -8.81%
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 -66.67%
Calls: -73.01%
Puts: -55.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 12:00pm) 1.03
Prior (08/18) 0.92
Current vs Prior +11.87%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +38.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/19 12:00pm) 2,269,885
Calls: 1,282,629 (57%)
Puts: 987,256 (43%)
Prior (08/18) 2,198,111
Calls: 1,257,879 (57%)
Puts: 940,232 (43%)
Current vs Prior +3.27%
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 5.85% | 10.47%5.85% | 19.07%
Prior 6.96% | 11.19%6.96% | 19.46%
Current vs Prior -15.94% | -6.51%-15.94% | -2.02%
Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%
Current vs 7-Day Avg -33.77% | -19.42%-48.32% | -14.90%
Prior 7-Day Eod 6.96% | 11.19%6.96% | 19.46%
Current vs 7-Day Eod -15.94% | -6.51%-15.94% | -2.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.23% | 6.14%
Calls: 3.48% | 4.97%
Puts: 4.98% | 7.32%
Prior 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Current vs Prior -21.38% | -1.29%
Prior 7-Day Avg 5.50% | 7.14%
Calls: 5.69% | 7.26%
Puts: 5.30% | 7.02%
Current vs 7-Day Avg -23.07% | -14.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.03.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
12:00BULLISHNEUTRALMIXED
11:00BEARISHBEARISHBEARISH
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 353 of results (avg 6.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 1813.0513.30$13.181.9%910.713.0K
$90.00Sep 1810.2010.45$10.332.4%5150.626.5K
$87.50Sep 1811.5511.85$11.702.6%550.67756
$76.00Sep 418.4018.90$18.652.7%--0.9042
$75.00Sep 1820.3020.90$20.602.9%40.872.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1815.2515.55$15.401.9%700.652.8K
$100.00Sep 1811.8012.05$11.932.1%4380.575.8K
$97.50Sep 1810.1510.40$10.282.4%2110.521.2K
$110.00Sep 1819.1519.70$19.422.8%100.722.8K
$95.00Sep 188.708.95$8.822.8%970.482.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.57, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 210.190.23$0.2119.0%4240.07786
$110.00Aug 210.050.06$0.0616.7%1.7K0.0217.0K
$103.00Aug 210.250.29$0.2714.8%1930.09496
$102.00Aug 210.320.39$0.3619.4%5740.12601
$101.00Aug 210.410.49$0.4517.8%3940.14559
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.150.18$0.1618.8%2800.06670
$85.00Aug 210.220.24$0.238.7%2.2K0.085.8K
$86.00Aug 210.290.34$0.3215.6%4290.10675
$87.00Aug 210.400.49$0.4520.0%6440.13683
$87.50Aug 210.480.53$0.519.8%1.2K0.152.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2118.2519.10$18.684.6%281.003.5K
$76.00Aug 2117.1018.20$17.656.2%--0.9993
$77.50Aug 2115.7516.65$16.205.6%20.99561
$77.00Aug 2116.1017.20$16.656.6%30.99211
$78.00Aug 2115.1516.20$15.686.7%--0.99191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 2113.7514.95$14.358.4%51.00310
$109.00Aug 2115.1015.80$15.454.5%71.00284
$110.00Aug 2116.1516.65$16.403.0%561.003.1K
$111.00Aug 2117.0017.95$17.485.4%--1.00111
$112.00Aug 2117.8018.90$18.356.0%41.0073

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 98.0K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.560.60$0.586.9%9.4K0.1838.2K
$95.00Aug 211.871.96$1.924.7%4.1K0.4319.7K
$90.00Aug 214.654.85$4.754.2%2.5K0.746.6K
$105.00Sep 184.304.50$4.404.5%2.3K0.353.5K
$110.00Aug 210.050.06$0.0616.7%1.7K0.0217.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 181.511.65$1.588.9%6.4K0.138.3K
$90.00Aug 211.001.08$1.047.7%3.8K0.2614.4K
$80.00Aug 210.040.07$0.0650.0%3.2K0.0217.8K
$85.00Aug 210.220.24$0.238.7%2.2K0.085.8K
$88.00Aug 210.560.61$0.598.5%2.2K0.17932

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 12.4%, max 15.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Aug 21Sep 2587.8%76.0%15.6%185392
$94.00Aug 21Sep 2586.3%75.4%14.4%1.7K634
$91.00Aug 21Sep 2586.3%75.6%14.1%912746
$89.00Aug 21Sep 2586.4%75.9%13.8%99403
$90.00Aug 21Oct 286.2%75.9%13.6%2.5K6.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Aug 21Sep 2587.8%76.0%15.6%2.5K1.2K
$94.00Aug 21Sep 2586.3%75.4%14.4%3731.9K
$91.00Aug 21Sep 2586.3%75.6%14.1%1.1K4.6K
$89.00Aug 21Sep 2586.4%75.9%13.8%1.2K1.9K
$90.00Aug 21Oct 286.2%75.9%13.6%3.8K14.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 0.64, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$85.00Oct 2$3.05$1.95$3.0576%0.64$83.05
$90.00$95.00Oct 2$2.25$2.75$2.2561%1.22$92.25
$86.00$88.00Sep 25$0.75$1.25$0.7568%1.67$86.75
$85.00$90.00Oct 2$2.88$2.12$2.8869%0.74$87.88
$80.00$83.00Sep 25$1.89$1.11$1.8978%0.59$81.89
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$102.00$101.00Oct 2$0.38$0.62$0.3857%1.63$101.62
$106.00$105.00Aug 28$0.65$0.35$0.6582%0.54$105.35
$95.00$94.00Sep 11$0.40$0.60$0.4049%1.50$94.60
$109.00$108.00Sep 25$0.63$0.37$0.6368%0.59$108.37
$100.00$99.00Sep 4$0.58$0.42$0.5862%0.72$99.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 0.80, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.00$98.00Oct 2$0.65$0.65$0.3550%1.86$97.65
$110.00$111.00Sep 25$0.41$0.41$0.5969%0.69$110.41
$104.00$105.00Sep 11$0.40$0.40$0.6067%0.67$104.40
$107.00$108.00Oct 2$0.42$0.42$0.5863%0.72$107.42
$107.00$108.00Sep 25$0.35$0.35$0.6566%0.54$107.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Oct 2$2.22$2.22$2.7861%0.80$87.78
$85.00$80.00Oct 2$1.78$1.78$3.2269%0.55$83.22
$80.00$75.00Oct 2$1.25$1.25$3.7577%0.33$78.75
$92.50$90.00Sep 18$1.23$1.23$1.2757%0.97$91.27
$90.00$87.50Sep 18$1.10$1.10$1.4062%0.79$88.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.58, cheapest $5.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.9086.0%76.0%
$93.00Aug 21Aug 28$2.1686.0%77.3%
$97.00Aug 21Aug 28$2.1287.1%78.9%
$96.00Aug 21Aug 28$2.1986.8%78.7%
$95.00Aug 21Aug 28$2.2386.9%78.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.5786.0%76.0%
$93.00Aug 21Aug 28$2.0986.0%77.3%
$97.00Aug 21Aug 28$2.0687.1%78.9%
$96.00Aug 21Aug 28$2.1386.8%78.7%
$95.00Aug 21Aug 28$2.1086.9%78.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 5.30% of stock, avg 14.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$94.00Aug 21$2.36$2.61$4.97$89.03$98.975.30%
$93.00Aug 21$2.87$2.13$5.00$88.00$98.005.33%
$92.50Aug 21$3.15$1.91$5.06$87.44$97.565.40%
$95.00Aug 21$1.92$3.20$5.12$89.88$100.125.46%
$92.00Aug 21$3.45$1.72$5.17$86.83$97.175.52%
$96.00Aug 21$1.54$3.80$5.34$90.66$101.345.70%
$91.00Aug 21$4.08$1.35$5.43$85.57$96.435.79%
$97.00Aug 21$1.21$4.47$5.68$91.32$102.686.06%
$90.00Aug 21$4.75$1.04$5.79$84.21$95.796.18%
$97.50Aug 21$1.08$4.83$5.91$91.59$103.416.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.26% of stock, avg 11.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.50$90.00Aug 21$1.08$1.04$2.12$87.88$99.62
$97.00$90.00Aug 21$1.21$1.04$2.25$87.75$99.25
$97.50$91.00Aug 21$1.08$1.35$2.43$88.57$99.93
$97.00$91.00Aug 21$1.21$1.35$2.56$88.44$99.56
$96.00$90.00Aug 21$1.54$1.04$2.58$87.42$98.58
$96.00$91.00Aug 21$1.54$1.35$2.89$88.11$98.89
$97.50$92.00Aug 21$1.08$1.72$2.80$89.20$100.30
$97.00$92.00Aug 21$1.21$1.72$2.93$89.07$99.93
$96.00$92.00Aug 21$1.54$1.72$3.26$88.74$99.26
$97.50$92.50Aug 21$1.08$1.91$2.99$89.51$100.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.86, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
89/90101/102Aug 28$0.65$0.3535%1.86$89.35$101.65
88/89101/102Aug 28$0.61$0.3939%1.56$88.39$101.61
89/90100/101Aug 28$0.67$0.3332%2.03$89.33$100.67
88/89100/101Aug 28$0.63$0.3736%1.70$88.37$100.63
84/85101/102Aug 28$0.48$0.5250%0.92$84.52$101.48
86/87101/102Aug 28$0.53$0.4745%1.13$86.47$101.53
85/86101/102Aug 28$0.50$0.5048%1.00$85.50$101.50
84/85100/101Aug 28$0.50$0.5048%1.00$84.50$100.50
89/90103/104Aug 28$0.57$0.4340%1.33$89.43$103.57
89/90102/103Aug 28$0.59$0.4138%1.44$89.41$102.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Oct 2$0.17$4.8315%28.41
$92.50$95.00$97.50Sep 18$0.07$2.439%34.71
$87.50$90.00$92.50Sep 18$0.09$2.4110%26.78
$85.00$87.50$90.00Sep 18$0.11$2.399%21.73
$94.00$95.00$96.00Aug 21$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Oct 2$0.38$4.6216%12.16
$80.00$82.50$85.00Sep 18$0.09$2.418%26.78
$90.00$92.50$95.00Sep 18$0.11$2.3910%21.73
$90.00$91.00$92.00Aug 21$0.06$0.9412%15.67
$75.00$77.50$80.00Sep 18$0.09$2.417%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $--, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$107.00$108.001:2Aug 21-$0.06$0.94
$106.00$107.001:2Aug 21-$0.07$0.93
$109.00$110.001:2Aug 21-$0.06$0.94
$105.00$106.001:2Aug 21-$0.09$0.91
$104.00$105.001:2Aug 21-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$75.001:2Aug 21$0.00$1.00
$85.00$84.001:2Aug 21-$0.09$0.91
$83.00$82.501:2Aug 21-$0.08$0.42
$86.00$85.001:2Aug 21-$0.14$0.86
$84.00$83.001:2Aug 21-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 7.63%, avg 4.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Oct 2$7.150.457.8%7.63%15.38%23118
$100.00Oct 2$7.450.466.7%7.95%14.64%31119
$105.00Oct 2$5.900.3912.0%6.29%18.32%1202
$106.00Oct 2$5.600.3813.1%5.97%19.07%--65
$107.00Oct 2$5.350.3714.2%5.71%19.87%--30
$102.00Oct 2$6.700.438.8%7.15%15.97%--126
$103.00Oct 2$6.300.429.9%6.72%16.61%421
$97.00Oct 2$8.550.503.5%9.12%12.61%1120
$104.00Oct 2$6.000.4011.0%6.40%17.36%--12
$99.00Oct 2$7.600.475.6%8.11%13.73%730

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 73,587
Total Puts 76,098
Put/Call Ratio 1.03
Net Difference -2,511

Prior's Put/Call Breakdown

Total Calls 77,431
Total Puts 71,575
Put/Call Ratio 0.92
Net Difference 5,856

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