Tour v522
CRWV
COREWEAVE INC A
$92.57 -0.64%
(8/19 13:00) ◀
|
Wednesday, August 19, 2026 (2:00pm)
January 2026
|
▶ (8/19 15:00)
◀ 8/19 14:00 ▶

Option Volume

Detail
ℹ
Current (08/19 2:00pm) 200,582
Calls: 102,098 (51%)
Puts: 98,484 (49%)
Prior (08/18) 222,344
Calls: 117,429 (53%)
Puts: 104,915 (47%)
Current vs Prior -9.79%
Calls: -13.06% (Calls)
Puts: -6.13% (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 -43.10%
Calls: -50.43%
Puts: -32.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 2:00pm) $87.69M
Calls: $40.23M (46%)
Puts: $47.46M (54%)
Prior (08/18) $103.79M
Calls: $45.03M (43%)
Puts: $58.76M (57%)
Current vs Prior -15.51%
Calls: -10.66%
Puts: -19.24%
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 -54.14%
Calls: -66.78%
Puts: -32.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19 2:00pm) 0.96
Prior (08/18) 0.89
Current vs Prior +7.97%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +29.49%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/19 2:00pm) 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 5.49% | 10.38%5.49% | 18.94%
Prior 6.96% | 11.19%6.96% | 19.46%
Current vs Prior -21.10% | -7.26%-21.10% | -2.68%
Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%
Current vs 7-Day Avg -37.84% | -20.08%-51.49% | -15.47%
Prior 7-Day Eod 6.96% | 11.19%6.96% | 19.46%
Current vs 7-Day Eod -21.10% | -7.26%-21.10% | -2.68%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.49% | 5.21%
Calls: 4.90% | 5.18%
Puts: 6.08% | 5.23%
Prior 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Current vs Prior +2.04% | -16.24%
Prior 7-Day Avg 5.50% | 7.14%
Calls: 5.69% | 7.26%
Puts: 5.30% | 7.02%
Current vs 7-Day Avg -0.16% | -27.03%
Liquidity Pricy
+
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
14:00BEARISHNEUTRALMIXED
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 370 of results (avg 5.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 187.107.25$7.182.1%8800.501.7K
$90.00Sep 189.359.55$9.452.1%6350.596.5K
$105.00Sep 183.904.00$3.952.5%2.7K0.333.5K
$95.00Aug 211.401.44$1.422.8%4.9K0.3519.7K
$93.00Sep 116.857.05$6.952.9%920.53110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1812.4012.60$12.501.6%4520.595.8K
$100.00Sep 1111.4011.60$11.501.7%210.62241
$105.00Sep 1815.9516.25$16.101.9%800.672.8K
$110.00Sep 1819.9520.40$20.172.2%120.742.8K
$109.00Sep 2519.7020.15$19.922.3%--0.7039

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 210.050.06$0.0616.7%1620.021.5K
$102.00Aug 210.190.21$0.2010.0%6180.07601
$100.00Aug 210.360.40$0.3810.5%14.9K0.1238.2K
$99.00Aug 210.460.52$0.4912.2%7520.161.0K
$97.50Aug 210.690.78$0.7412.2%1.4K0.222.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 210.130.15$0.1414.3%1550.051.3K
$86.00Aug 210.380.45$0.4216.7%4960.13675
$87.00Aug 210.530.60$0.5612.5%7610.17683
$87.50Aug 210.630.70$0.6710.4%1.3K0.192.5K
$88.00Aug 210.740.80$0.777.8%2.7K0.22932

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 2116.9017.70$17.304.6%281.003.5K
$76.00Aug 2115.9016.75$16.335.2%--1.0093
$77.00Aug 2114.9016.00$15.457.1%31.00211
$77.50Aug 2114.4015.55$14.987.7%21.00561
$78.00Aug 2114.0014.95$14.486.6%--1.00191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2117.0018.20$17.606.8%670.993.1K
$111.00Aug 2118.0019.15$18.586.2%--0.99111
$109.00Aug 2116.0017.20$16.607.2%70.98284
$108.00Aug 2115.0016.20$15.607.7%50.98310
$107.00Aug 2114.2515.20$14.736.4%190.98647

Most actively traded options today. High liquidity = easy entry/exit. 385 active (total vol 121.5K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.360.40$0.3810.5%14.9K0.1238.2K
$95.00Aug 211.401.44$1.422.8%4.9K0.3519.7K
$90.00Aug 213.803.95$3.883.9%2.9K0.676.6K
$105.00Sep 183.904.00$3.952.5%2.7K0.333.5K
$100.00Aug 281.852.00$1.937.8%2.4K0.282.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 181.611.70$1.665.4%6.6K0.148.3K
$90.00Aug 211.301.36$1.334.5%4.4K0.3314.4K
$80.00Aug 210.040.06$0.0540.0%3.4K0.0217.8K
$88.00Aug 210.740.80$0.777.8%2.7K0.22932
$85.00Aug 210.270.33$0.3020.0%2.6K0.105.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 13.9%, max 16.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Aug 21Sep 2587.2%74.7%16.7%188392
$87.00Aug 21Sep 1186.7%74.6%16.2%168581
$89.00Aug 21Sep 2586.5%74.7%15.8%104403
$92.00Aug 21Sep 2586.2%74.4%15.8%1.2K1.1K
$92.50Aug 21Sep 1886.8%75.0%15.8%1.3K2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Aug 21Sep 2587.2%74.7%16.7%3.1K1.2K
$87.00Aug 21Sep 2586.7%74.7%16.0%1.1K966
$89.00Aug 21Sep 2586.5%74.7%15.8%1.4K1.9K
$92.00Aug 21Sep 2586.2%74.4%15.8%9322.3K
$92.50Aug 21Sep 1886.8%75.0%15.8%6503.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 0.95, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$90.00Oct 2$2.57$2.43$2.5768%0.95$87.57
$80.00$85.00Oct 2$3.12$1.88$3.1276%0.60$83.12
$90.00$95.00Oct 2$2.33$2.67$2.3360%1.15$92.33
$80.00$83.00Sep 25$1.82$1.18$1.8277%0.65$81.82
$100.00$105.00Sep 18$1.38$3.62$1.3841%2.62$101.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$108.00$107.00Aug 28$0.55$0.45$0.5588%0.82$107.45
$92.50$92.00Aug 21$0.23$0.27$0.2349%1.17$92.27
$90.00$89.00Sep 4$0.38$0.62$0.3840%1.63$89.62
$95.00$94.00Aug 21$0.62$0.38$0.6265%0.61$94.38
$93.00$92.50Aug 21$0.25$0.25$0.2552%1.00$92.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 0.60, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$101.00$102.00Oct 2$0.48$0.48$0.5257%0.92$101.48
$93.00$94.00Sep 11$0.57$0.57$0.4347%1.33$93.57
$104.00$105.00Oct 2$0.40$0.40$0.6061%0.67$104.40
$100.00$101.00Aug 21$0.12$0.12$0.8888%0.14$100.12
$97.00$97.50Aug 21$0.13$0.13$0.3776%0.35$97.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$80.00Oct 2$1.87$1.87$3.1368%0.60$83.13
$90.00$85.00Oct 2$2.30$2.30$2.7059%0.85$87.70
$80.00$75.00Oct 2$1.40$1.40$3.6075%0.39$78.60
$90.00$87.50Sep 18$1.18$1.18$1.3259%0.89$88.82
$87.50$85.00Sep 18$1.02$1.02$1.4864%0.69$86.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.59, cheapest $5.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.7886.8%75.0%
$91.00Aug 21Aug 28$2.0286.0%76.7%
$90.00Aug 21Aug 28$1.9786.2%77.2%
$92.00Aug 21Aug 28$2.1386.2%77.2%
$95.00Aug 21Aug 28$2.0887.2%78.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.5286.8%75.0%
$91.00Aug 21Aug 28$2.0686.0%76.7%
$90.00Aug 21Aug 28$2.0086.2%77.2%
$92.00Aug 21Aug 28$2.1386.2%77.2%
$95.00Aug 21Aug 28$2.0587.2%78.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 5.22% of stock, avg 14.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Aug 21$2.45$2.38$4.83$87.67$97.335.22%
$93.00Aug 21$2.21$2.63$4.84$88.16$97.845.23%
$92.00Aug 21$2.70$2.15$4.85$87.15$96.855.24%
$91.00Aug 21$3.28$1.69$4.97$86.03$95.975.37%
$94.00Aug 21$1.78$3.28$5.06$88.94$99.065.47%
$90.00Aug 21$3.88$1.33$5.21$84.79$95.215.63%
$95.00Aug 21$1.42$3.90$5.32$89.68$100.325.75%
$89.00Aug 21$4.58$1.01$5.59$83.41$94.596.04%
$96.00Aug 21$1.10$4.60$5.70$90.30$101.706.16%
$88.00Aug 21$5.25$0.77$6.02$81.98$94.026.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.03% of stock, avg 11.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.00$89.00Aug 21$0.87$1.01$1.88$87.12$98.88
$96.00$89.00Aug 21$1.10$1.01$2.11$86.89$98.11
$97.00$90.00Aug 21$0.87$1.33$2.20$87.80$99.20
$96.00$90.00Aug 21$1.10$1.33$2.43$87.57$98.43
$95.00$89.00Aug 21$1.42$1.01$2.43$86.57$97.43
$95.00$90.00Aug 21$1.42$1.33$2.75$87.25$97.75
$97.00$91.00Aug 21$0.87$1.69$2.56$88.44$99.56
$96.00$91.00Aug 21$1.10$1.69$2.79$88.21$98.79
$95.00$91.00Aug 21$1.42$1.69$3.11$87.89$98.11
$94.00$89.00Aug 21$1.78$1.01$2.79$86.21$96.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 0.92, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
87/8897/98Aug 21$0.24$0.2657%0.92$87.26$97.24
84/85102/103Sep 11$0.63$0.3737%1.70$84.37$102.63
84/85102/103Aug 28$0.45$0.5554%0.82$84.55$102.45
89/90100/101Aug 21$0.44$0.5655%0.79$89.56$100.44
85/86100/101Aug 21$0.24$0.7674%0.32$85.76$100.24
87/88102/103Aug 28$0.54$0.4644%1.17$87.46$102.54
84/85100/101Sep 4$0.61$0.3937%1.56$84.39$100.61
84/85101/102Aug 28$0.47$0.5351%0.89$84.53$101.47
84/8598/99Aug 28$0.55$0.4543%1.22$84.45$98.55
81/82100/101Sep 4$0.54$0.4644%1.17$81.46$100.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Oct 2$0.24$4.7616%19.83
$100.00$105.00$110.00Sep 18$0.32$4.6815%14.62
$87.50$90.00$92.50Sep 18$0.06$2.4410%40.67
$92.50$95.00$97.50Sep 18$0.07$2.439%34.71
$95.00$97.50$100.00Sep 18$0.11$2.399%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Sep 18$0.09$2.4110%26.78
$92.50$95.00$97.50Sep 18$0.10$2.409%24.00
$85.00$90.00$95.00Oct 2$0.43$4.5716%10.63
$80.00$85.00$90.00Oct 2$0.43$4.5716%10.63
$90.00$92.50$95.00Sep 18$0.13$2.3710%18.23

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 $-0.06, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$106.001:2Aug 21-$0.05$0.95
$102.00$103.001:2Aug 21-$0.08$0.92
$100.00$101.001:2Aug 21-$0.14$0.86
$101.00$102.001:2Aug 21-$0.14$0.86
$103.00$104.001:2Aug 21-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$83.001:2Aug 21-$0.06$0.94
$82.00$81.001:2Aug 21-$0.05$0.95
$85.00$84.001:2Aug 21-$0.14$0.86
$82.50$82.001:2Aug 21-$0.09$0.41
$86.00$85.001:2Aug 21-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 6.48%, avg 3.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$103.00Oct 2$6.000.4011.3%6.48%17.75%421
$99.00Oct 2$7.150.467.0%7.72%14.67%730
$97.00Oct 2$7.900.494.8%8.53%13.32%2120
$100.00Oct 2$6.800.448.0%7.35%15.37%31119
$101.00Oct 2$6.450.439.1%6.97%16.07%23118
$98.00Oct 2$7.500.475.9%8.10%13.97%--49
$102.00Oct 2$6.150.4110.2%6.64%16.83%--126
$104.00Oct 2$5.550.3912.3%6.00%18.34%--12
$106.00Oct 2$5.100.3614.5%5.51%20.02%--65
$95.00Oct 2$8.650.522.6%9.34%11.97%133228

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 102,098
Total Puts 98,484
Put/Call Ratio 0.96
Net Difference 3,614

Prior's Put/Call Breakdown

Total Calls 117,429
Total Puts 104,915
Put/Call Ratio 0.89
Net Difference 12,514

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