Tour v525
CRWV
COREWEAVE INC A
$90.48 -2.89%
(8/19 14:00) ◀
|
Wednesday, August 19, 2026 (3:00pm)
January 2026
|
▶ (8/19 16:00)
◀ 8/19 15:00 ▶

Option Volume

Detail
ℹ
Current (08/19 3:00pm) 222,380
Calls: 113,346 (51%)
Puts: 109,034 (49%)
Prior (08/18) 261,682
Calls: 134,537 (51%)
Puts: 127,145 (49%)
Current vs Prior -15.02%
Calls: -15.75% (Calls)
Puts: -14.24% (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 -36.92%
Calls: -44.97%
Puts: -25.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 3:00pm) $102.59M
Calls: $41.81M (41%)
Puts: $60.78M (59%)
Prior (08/18) $126.47M
Calls: $51.85M (41%)
Puts: $74.62M (59%)
Current vs Prior -18.88%
Calls: -19.37%
Puts: -18.55%
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 -46.35%
Calls: -65.48%
Puts: -13.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19 3:00pm) 0.96
Prior (08/18) 0.95
Current vs Prior +1.79%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +29.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/19 3:00pm) 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 5.86% | 10.50%5.86% | 19.03%
Prior 6.96% | 11.19%6.96% | 19.46%
Current vs Prior -15.78% | -6.21%-15.78% | -2.20%
Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%
Current vs 7-Day Avg -33.65% | -19.17%-48.22% | -15.05%
Prior 7-Day Eod 6.96% | 11.19%6.96% | 19.46%
Current vs 7-Day Eod -15.78% | -6.21%-15.78% | -2.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.10% | 5.27%
Calls: 4.15% | 4.21%
Puts: 6.04% | 6.32%
Prior 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Current vs Prior -5.20% | -15.27%
Prior 7-Day Avg 5.50% | 7.14%
Calls: 5.69% | 7.26%
Puts: 5.30% | 7.02%
Current vs 7-Day Avg -7.25% | -26.19%
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
15:00BEARISHNEUTRALMIXED
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 353 of results (avg 5.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Sep 417.3517.50$17.430.9%690.9053
$83.00Sep 1110.9511.25$11.102.7%680.7118
$75.00Sep 416.1516.65$16.403.0%700.8999
$87.50Sep 189.359.65$9.503.2%1300.60756
$77.50Sep 1815.4515.95$15.703.2%1330.791.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Sep 188.859.05$8.952.2%3470.492.2K
$87.50Sep 186.206.35$6.282.4%4010.401.2K
$95.00Sep 1810.3010.55$10.432.4%2720.542.2K
$90.00Sep 187.457.65$7.552.6%1.6K0.4510.0K
$108.00Sep 1118.9519.50$19.232.9%--0.7932

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.59, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 210.140.17$0.1618.8%6040.06559
$106.00Aug 210.050.06$0.0616.7%4040.021.2K
$100.00Aug 210.200.22$0.219.5%15.7K0.0838.2K
$98.00Aug 210.350.40$0.3813.2%1.5K0.13763
$97.50Aug 210.390.46$0.4316.3%1.4K0.142.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 210.240.29$0.2718.5%1850.091.3K
$85.00Aug 210.520.57$0.549.3%3.2K0.175.8K
$86.00Aug 210.720.77$0.756.7%6260.21675
$78.00Aug 280.550.64$0.6015.0%250.10105
$79.00Aug 280.680.78$0.7313.7%510.12214

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 204 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2117.7018.45$18.084.1%250.99232
$73.00Aug 2117.1017.95$17.524.9%50.99177
$74.00Aug 2116.1516.95$16.554.8%40.99119
$73.50Aug 2116.6017.45$17.025.0%60.9993
$76.00Aug 2114.2015.00$14.605.5%10.9993
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 2113.1013.90$13.505.9%571.00613
$105.00Aug 2114.1014.95$14.525.9%1521.004.4K
$106.00Aug 2115.0516.10$15.586.7%551.00955
$107.00Aug 2116.0517.15$16.606.6%191.00647
$108.00Aug 2117.0517.95$17.505.1%51.00310

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 128.0K, top 15.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.200.22$0.219.5%15.7K0.0838.2K
$95.00Aug 210.810.86$0.846.0%5.4K0.2419.7K
$90.00Aug 212.592.70$2.654.2%3.0K0.546.6K
$100.00Aug 281.421.52$1.476.8%2.9K0.232.1K
$105.00Sep 183.253.50$3.387.4%2.8K0.293.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 181.912.01$1.965.1%8.3K0.178.3K
$90.00Aug 212.102.20$2.154.7%4.9K0.4614.4K
$80.00Aug 210.070.09$0.0825.0%3.5K0.0317.8K
$85.00Aug 210.520.57$0.549.3%3.2K0.175.8K
$88.00Aug 211.291.38$1.346.7%2.9K0.33932

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 16.7%, max 19.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Oct 288.1%73.6%19.8%734.0K
$89.00Aug 21Sep 2588.2%73.9%19.3%105403
$90.00Aug 21Oct 288.3%74.1%19.1%3.1K6.6K
$87.00Aug 21Sep 1187.9%74.2%18.5%191581
$88.00Aug 21Sep 2588.4%75.1%17.8%193392
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Oct 288.1%73.6%19.8%3.2K5.9K
$89.00Aug 21Sep 2588.2%73.9%19.3%1.5K1.9K
$90.00Aug 21Oct 288.3%74.1%19.1%5.0K14.5K
$87.00Aug 21Sep 2587.9%74.3%18.3%1.1K966
$88.00Aug 21Sep 2588.4%75.1%17.8%3.2K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 1.02, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$90.00Oct 2$2.48$2.52$2.4865%1.02$87.48
$90.00$95.00Oct 2$2.05$2.95$2.0556%1.44$92.05
$80.00$85.00Oct 2$2.97$2.03$2.9773%0.68$82.97
$100.00$105.00Sep 18$1.25$3.75$1.2537%3.00$101.25
$82.50$85.00Sep 18$1.42$1.08$1.4270%0.76$83.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$101.00$100.00Sep 25$0.42$0.58$0.4262%1.38$100.58
$103.00$102.00Aug 28$0.64$0.36$0.6483%0.56$102.36
$97.50$97.00Aug 21$0.30$0.20$0.3086%0.67$97.20
$101.00$100.00Oct 2$0.48$0.52$0.4860%1.08$100.52
$100.00$99.00Oct 2$0.47$0.53$0.4759%1.13$99.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 1.04, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$94.00Sep 4$0.50$0.50$0.5053%1.00$93.50
$92.00$92.50Aug 21$0.19$0.19$0.3159%0.61$92.19
$92.50$93.00Aug 21$0.17$0.17$0.3362%0.52$92.67
$94.00$95.00Aug 21$0.24$0.24$0.7671%0.32$94.24
$96.00$97.00Aug 21$0.15$0.15$0.8580%0.18$96.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Oct 2$2.55$2.55$2.4556%1.04$87.45
$80.00$75.00Oct 2$1.52$1.52$3.4873%0.44$78.48
$85.00$80.00Oct 2$1.93$1.93$3.0765%0.63$83.07
$87.50$85.00Sep 18$1.18$1.18$1.3260%0.89$86.32
$90.00$87.50Sep 18$1.27$1.27$1.2355%1.03$88.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.54, cheapest $5.37)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.6689.2%78.3%
$88.00Aug 21Aug 28$1.9588.4%78.1%
$89.00Aug 21Aug 28$2.0588.2%78.0%
$90.00Aug 21Aug 28$2.1088.3%78.2%
$91.00Aug 21Aug 28$2.1489.0%79.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.3789.2%78.3%
$88.00Aug 21Aug 28$1.9188.4%78.1%
$89.00Aug 21Aug 28$1.9888.2%78.0%
$90.00Aug 21Aug 28$2.0588.3%78.2%
$91.00Aug 21Aug 28$2.1089.0%79.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 5.29% of stock, avg 14.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Aug 21$2.14$2.65$4.79$86.21$95.795.29%
$90.00Aug 21$2.65$2.15$4.80$85.20$94.805.31%
$89.00Aug 21$3.20$1.72$4.92$84.08$93.925.44%
$92.00Aug 21$1.73$3.25$4.98$87.02$96.985.50%
$92.50Aug 21$1.54$3.58$5.12$87.38$97.625.66%
$88.00Aug 21$3.83$1.34$5.17$82.83$93.175.71%
$93.00Aug 21$1.37$3.90$5.27$87.73$98.275.82%
$87.50Aug 21$4.18$1.17$5.35$82.15$92.855.91%
$87.00Aug 21$4.53$1.01$5.54$81.46$92.546.12%
$94.00Aug 21$1.08$4.60$5.68$88.32$99.686.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.31% of stock, avg 11.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$87.00Aug 21$1.08$1.01$2.09$84.91$96.09
$94.00$87.50Aug 21$1.08$1.17$2.25$85.25$96.25
$94.00$88.00Aug 21$1.08$1.34$2.42$85.58$96.42
$93.00$87.00Aug 21$1.37$1.01$2.38$84.62$95.38
$93.00$87.50Aug 21$1.37$1.17$2.54$84.96$95.54
$93.00$88.00Aug 21$1.37$1.34$2.71$85.29$95.71
$92.50$87.00Aug 21$1.54$1.01$2.55$84.45$95.05
$92.50$87.50Aug 21$1.54$1.17$2.71$84.79$95.21
$92.50$88.00Aug 21$1.54$1.34$2.88$85.12$95.38
$94.00$89.00Aug 21$1.08$1.72$2.80$86.20$96.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 1.56, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/82100/101Sep 11$0.61$0.3939%1.56$81.39$100.61
78/79100/101Sep 11$0.54$0.4645%1.17$78.46$100.54
79/8098/99Aug 28$0.42$0.5857%0.72$79.58$98.42
81/8299/100Sep 4$0.56$0.4442%1.27$81.44$99.56
75/76100/101Sep 11$0.48$0.5250%0.92$75.52$100.48
81/8298/99Sep 4$0.58$0.4240%1.38$81.42$98.58
79/80100/101Sep 11$0.55$0.4543%1.22$79.45$100.55
82/8398/99Aug 28$0.49$0.5149%0.96$82.51$98.49
78/7999/100Sep 4$0.49$0.5149%0.96$78.51$99.49
82/8399/100Sep 4$0.58$0.4240%1.38$82.42$99.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Sep 18$0.08$2.429%30.25
$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
$90.00$92.50$95.00Sep 18$0.12$2.389%19.83
$94.00$95.00$96.00Aug 21$0.05$0.9510%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Sep 18$0.09$2.4110%26.78
$95.00$97.50$100.00Sep 18$0.07$2.439%34.71
$90.00$92.50$95.00Sep 18$0.08$2.429%30.25
$88.00$89.00$90.00Aug 21$0.05$0.9513%19.00
$77.50$80.00$82.50Sep 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. 50 found (best net $-0.05, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$103.00$104.001:2Aug 21-$0.05$0.95
$105.00$106.001:2Aug 21-$0.06$0.94
$100.00$101.001:2Aug 21-$0.11$0.89
$101.00$102.001:2Aug 21-$0.10$0.90
$99.00$100.001:2Aug 21-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$81.001:2Aug 21-$0.08$0.92
$84.00$83.001:2Aug 21-$0.16$0.84
$82.50$82.001:2Aug 21-$0.10$0.40
$85.00$84.001:2Aug 21-$0.22$0.78
$74.00$73.001:2Aug 28-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 7.35%, avg 3.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Oct 2$6.650.448.3%7.35%15.66%--49
$101.00Oct 2$5.750.4011.6%6.35%17.98%23118
$96.00Oct 2$7.350.476.1%8.12%14.22%7613
$97.00Oct 2$7.000.457.2%7.74%14.94%2120
$99.00Oct 2$6.350.429.4%7.02%16.43%730
$100.00Oct 2$6.000.4110.5%6.63%17.15%32119
$102.00Oct 2$5.500.3812.7%6.08%18.81%--126
$103.00Oct 2$5.200.3713.8%5.75%19.58%521
$95.00Oct 2$7.650.485.0%8.45%13.45%136228
$104.00Oct 2$4.900.3514.9%5.42%20.36%--12

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 113,346
Total Puts 109,034
Put/Call Ratio 0.96
Net Difference 4,312

Prior's Put/Call Breakdown

Total Calls 134,537
Total Puts 127,145
Put/Call Ratio 0.95
Net Difference 7,392

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