Tour v522
CRWV
COREWEAVE INC A
$93.17 +0.00%
(8/19 12:00) ◀
|
Wednesday, August 19, 2026 (1:00pm)
January 2026
|
▶ (8/19 14:00)
◀ 8/19 13:00 ▶

Option Volume

Detail
ℹ
Current (08/19 1:00pm) 176,474
Calls: 89,469 (51%)
Puts: 87,005 (49%)
Prior (08/18) 188,410
Calls: 98,946 (53%)
Puts: 89,464 (47%)
Current vs Prior -6.34%
Calls: -9.58% (Calls)
Puts: -2.75% (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 -49.94%
Calls: -56.56%
Puts: -40.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 1:00pm) $74.91M
Calls: $36.08M (48%)
Puts: $38.83M (52%)
Prior (08/18) $89.18M
Calls: $42.71M (48%)
Puts: $46.47M (52%)
Current vs Prior -16.00%
Calls: -15.51%
Puts: -16.45%
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 -60.82%
Calls: -70.20%
Puts: -44.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19 1:00pm) 0.97
Prior (08/18) 0.90
Current vs Prior +7.55%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +30.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/19 1:00pm) 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 5.83% | 10.50%5.83% | 18.92%
Prior 6.96% | 11.19%6.96% | 19.46%
Current vs Prior -16.20% | -6.23%-16.20% | -2.76%
Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%
Current vs 7-Day Avg -33.98% | -19.19%-48.48% | -15.54%
Prior 7-Day Eod 6.96% | 11.19%6.96% | 19.46%
Current vs 7-Day Eod -16.20% | -6.23%-16.20% | -2.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.98% | 5.64%
Calls: 2.75% | 6.32%
Puts: 5.21% | 4.97%
Prior 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Current vs Prior -26.02% | -9.32%
Prior 7-Day Avg 5.50% | 7.14%
Calls: 5.69% | 7.26%
Puts: 5.30% | 7.02%
Current vs 7-Day Avg -27.62% | -21.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Market showing mixed sentiment based on options flow analysis.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
13:00BEARISHNEUTRALMIXED
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 346 of results (avg 6.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 1812.5512.80$12.682.0%910.713.0K
$80.00Sep 1815.9016.30$16.102.5%900.7912.0K
$90.00Sep 189.709.95$9.822.5%5850.616.5K
$95.00Aug 283.753.85$3.802.6%7200.461.8K
$100.00Sep 185.555.70$5.632.7%7400.4210.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1812.0512.25$12.151.6%4510.585.8K
$110.00Sep 1819.4519.85$19.652.0%120.732.8K
$105.00Sep 1815.5515.90$15.732.2%730.662.8K
$90.00Sep 186.306.45$6.382.4%1.5K0.3910.0K
$108.00Sep 416.3016.70$16.502.4%520.7883

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.59, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.130.15$0.1414.3%1.1K0.055.6K
$102.00Aug 210.270.32$0.3016.7%5870.10601
$101.00Aug 210.360.42$0.3915.4%5650.13559
$100.00Aug 210.470.52$0.5010.0%10.9K0.1538.2K
$99.00Aug 210.610.70$0.6613.6%6860.191.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 210.060.07$0.0714.3%1000.03230
$85.00Aug 210.230.27$0.2516.0%2.4K0.095.8K
$86.00Aug 210.330.38$0.3613.9%4370.11675
$87.00Aug 210.460.52$0.4912.2%7120.15683
$87.50Aug 210.520.60$0.5614.3%1.2K0.172.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 207 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2117.6018.85$18.236.9%281.003.5K
$76.00Aug 2116.8517.85$17.355.8%--1.0093
$77.00Aug 2115.8016.85$16.336.4%31.00211
$77.50Aug 2115.2516.35$15.807.0%21.00561
$78.00Aug 2115.0015.80$15.405.2%--1.00191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2116.3517.30$16.835.6%650.983.1K
$111.00Aug 2117.2518.50$17.887.0%--0.98111
$109.00Aug 2115.2016.50$15.858.2%70.98284
$108.00Aug 2114.2015.50$14.858.8%50.97310
$107.00Aug 2113.2014.15$13.686.9%190.97647

Most actively traded options today. High liquidity = easy entry/exit. 380 active (total vol 109.2K, top 10.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.470.52$0.5010.0%10.9K0.1538.2K
$95.00Aug 211.641.72$1.684.8%4.4K0.3919.7K
$90.00Aug 214.204.45$4.335.8%2.7K0.706.6K
$105.00Sep 184.104.30$4.204.8%2.7K0.343.5K
$100.00Aug 282.102.20$2.154.7%2.1K0.312.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 181.531.62$1.585.7%6.5K0.148.3K
$90.00Aug 211.141.21$1.176.0%4.0K0.2914.4K
$80.00Aug 210.030.05$0.0450.0%3.4K0.0217.8K
$85.00Aug 210.230.27$0.2516.0%2.4K0.095.8K
$88.00Aug 210.650.69$0.676.0%2.3K0.19932

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 13.7%, max 16.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Aug 21Sep 1187.3%74.7%16.9%142581
$91.00Aug 21Sep 2586.7%74.5%16.3%937746
$89.00Aug 21Sep 2586.5%74.9%15.4%102403
$92.50Aug 21Sep 1886.4%75.1%15.1%7082.2K
$93.00Aug 21Sep 2586.4%75.0%15.1%1.4K268
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Aug 21Sep 2586.8%74.5%16.4%1.1K4.6K
$89.00Aug 21Sep 2586.5%74.9%15.5%1.3K1.9K
$92.50Aug 21Sep 1886.5%75.1%15.2%5653.9K
$93.00Aug 21Sep 2586.4%75.0%15.2%6061.7K
$92.00Aug 21Sep 2586.3%75.3%14.7%7952.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 0.83, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$83.00Sep 25$1.64$1.36$1.6478%0.83$81.64
$86.00$88.00Sep 25$0.72$1.28$0.7268%1.78$86.72
$85.00$90.00Oct 2$2.68$2.32$2.6869%0.87$87.68
$90.00$95.00Oct 2$2.25$2.75$2.2561%1.22$92.25
$80.00$85.00Oct 2$3.30$1.70$3.3077%0.52$83.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$103.00$102.00Aug 28$0.62$0.38$0.6277%0.61$102.38
$91.00$90.00Sep 25$0.32$0.68$0.3241%2.12$90.68
$105.00$104.00Sep 25$0.55$0.45$0.5564%0.82$104.45
$94.00$93.00Sep 4$0.40$0.60$0.4049%1.50$93.60
$102.00$101.00Oct 2$0.50$0.50$0.5058%1.00$101.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 0.85, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$99.00$100.00Oct 2$0.65$0.65$0.3552%1.86$99.65
$94.00$95.00Sep 25$0.70$0.70$0.3046%2.33$94.70
$102.00$103.00Sep 25$0.50$0.50$0.5058%1.00$102.50
$103.00$104.00Oct 2$0.50$0.50$0.5058%1.00$103.50
$97.00$98.00Sep 25$0.57$0.57$0.4351%1.33$97.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Oct 2$2.30$2.30$2.7061%0.85$87.70
$85.00$80.00Oct 2$1.85$1.85$3.1569%0.59$83.15
$80.00$75.00Oct 2$1.31$1.31$3.6976%0.36$78.69
$87.50$85.00Sep 18$1.03$1.03$1.4766%0.70$86.47
$90.00$87.50Sep 18$1.13$1.13$1.3761%0.82$88.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.61, cheapest $5.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.8286.4%75.1%
$91.00Aug 21Aug 28$2.0386.7%77.5%
$95.00Aug 21Aug 28$2.1287.8%78.6%
$96.00Aug 21Aug 28$2.1288.6%79.8%
$93.00Aug 21Aug 28$2.2086.4%78.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.4986.5%75.1%
$91.00Aug 21Aug 28$1.9786.8%77.5%
$95.00Aug 21Aug 28$2.0387.7%78.6%
$96.00Aug 21Aug 28$2.0588.6%79.8%
$93.00Aug 21Aug 28$2.1186.4%78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 5.30% of stock, avg 14.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 21$2.55$2.39$4.94$88.06$97.945.30%
$94.00Aug 21$2.08$2.88$4.96$89.04$98.965.32%
$92.50Aug 21$2.83$2.14$4.97$87.53$97.475.33%
$92.00Aug 21$3.08$1.90$4.98$87.02$96.985.35%
$91.00Aug 21$3.70$1.53$5.23$85.77$96.235.61%
$95.00Aug 21$1.68$3.55$5.23$89.77$100.235.61%
$90.00Aug 21$4.33$1.17$5.50$84.50$95.505.90%
$96.00Aug 21$1.36$4.18$5.54$90.46$101.545.95%
$97.00Aug 21$1.06$4.93$5.99$91.01$102.996.43%
$89.00Aug 21$5.15$0.90$6.05$82.95$95.056.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.26% of stock, avg 11.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.50$90.00Aug 21$0.94$1.17$2.11$87.89$99.61
$97.00$90.00Aug 21$1.06$1.17$2.23$87.77$99.23
$96.00$90.00Aug 21$1.36$1.17$2.53$87.47$98.53
$97.50$91.00Aug 21$0.94$1.53$2.47$88.53$99.97
$97.00$91.00Aug 21$1.06$1.53$2.59$88.41$99.59
$96.00$91.00Aug 21$1.36$1.53$2.89$88.11$98.89
$95.00$90.00Aug 21$1.68$1.17$2.85$87.15$97.85
$95.00$91.00Aug 21$1.68$1.53$3.21$87.79$98.21
$97.50$92.00Aug 21$0.94$1.90$2.84$89.16$100.34
$97.00$92.00Aug 21$1.06$1.90$2.96$89.04$99.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.13, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/80101/102Sep 4$0.53$0.4749%1.13$79.47$101.53
84/85101/102Sep 4$0.63$0.3739%1.70$84.37$101.63
85/86102/103Aug 28$0.50$0.5050%1.00$85.50$102.50
85/86101/102Sep 4$0.64$0.3636%1.78$85.36$101.64
82/83101/102Sep 4$0.57$0.4343%1.33$82.43$101.57
88/89102/103Aug 28$0.59$0.4141%1.44$88.41$102.59
88/8898/98Aug 21$0.22$0.2855%0.79$87.78$97.72
88/8897/98Aug 21$0.23$0.2753%0.85$87.77$97.23
79/80103/104Sep 4$0.46$0.5453%0.85$79.54$103.46
84/85103/104Sep 4$0.56$0.4443%1.27$84.44$103.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.31$4.6915%15.13
$90.00$92.50$95.00Sep 18$0.07$2.4310%34.71
$95.00$97.50$100.00Sep 18$0.08$2.429%30.25
$80.00$82.50$85.00Sep 18$0.08$2.429%30.25
$92.50$95.00$97.50Sep 18$0.10$2.409%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Oct 2$0.20$4.8016%24.00
$100.00$105.00$110.00Sep 18$0.34$4.6615%13.71
$85.00$87.50$90.00Sep 18$0.10$2.4010%24.00
$90.00$92.50$95.00Sep 18$0.10$2.4010%24.00
$87.50$90.00$92.50Sep 18$0.12$2.3810%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.05, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$106.00$107.001:2Aug 21-$0.05$0.95
$107.00$108.001:2Aug 21-$0.06$0.94
$105.00$106.001:2Aug 21-$0.08$0.92
$104.00$105.001:2Aug 21-$0.10$0.90
$103.00$104.001:2Aug 21-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$83.001:2Aug 21-$0.07$0.93
$82.00$81.001:2Aug 21-$0.05$0.95
$85.00$84.001:2Aug 21-$0.09$0.91
$86.00$85.001:2Aug 21-$0.14$0.86
$82.50$82.001:2Aug 21-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 7.08%, avg 4.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$102.00Oct 2$6.600.439.5%7.08%16.56%--126
$99.00Oct 2$7.650.476.3%8.21%14.47%730
$103.00Oct 2$6.250.4210.6%6.71%17.26%421
$100.00Oct 2$7.200.467.3%7.73%15.06%31119
$98.00Oct 2$7.950.495.2%8.53%13.72%--49
$101.00Oct 2$6.850.448.4%7.35%15.76%23118
$104.00Oct 2$5.900.4011.6%6.33%17.96%--12
$97.00Oct 2$8.300.504.1%8.91%13.02%2120
$105.00Oct 2$5.600.3912.7%6.01%18.71%2202
$106.00Oct 2$5.450.3713.8%5.85%19.62%--65

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 89,469
Total Puts 87,005
Put/Call Ratio 0.97
Net Difference 2,464

Prior's Put/Call Breakdown

Total Calls 98,946
Total Puts 89,464
Put/Call Ratio 0.90
Net Difference 9,482

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