Tour v525
CRWV
COREWEAVE INC A
$90.87 -2.47%
$90.96 (+0.10%)🌙
as of 08/19 04:00 PM
(8/19 15:00) ◀
|
Wednesday, August 19, 2026 (4:00pm)
January 2026
|
▶ (8/19 18:21)
◀ 8/19 16:00 ▶

Option Volume

Detail
ℹ
Current (08/19 4:00pm) 261,967
Calls: 138,868 (53%)
Puts: 123,099 (47%)
Prior (08/18) 296,798
Calls: 151,980 (51%)
Puts: 144,818 (49%)
Current vs Prior -11.74%
Calls: -8.63% (Calls)
Puts: -15.00% (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 -25.69%
Calls: -32.57%
Puts: -16.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 4:00pm) $120.31M
Calls: $51.77M (43%)
Puts: $68.54M (57%)
Prior (08/18) $140.34M
Calls: $56.56M (40%)
Puts: $83.78M (60%)
Current vs Prior -14.27%
Calls: -8.46%
Puts: -18.20%
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 -37.08%
Calls: -57.25%
Puts: -2.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19 4:00pm) 0.89
Prior (08/18) 0.95
Current vs Prior -6.97%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +19.00%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/19 4:00pm) 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 5.88% | 10.56%5.88% | 19.13%
Prior 6.96% | 11.19%6.96% | 19.46%
Current vs Prior -15.51% | -5.63%-15.51% | -1.71%
Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%
Current vs 7-Day Avg -33.43% | -18.66%-48.05% | -14.63%
Prior 7-Day Eod 6.96% | 11.19%6.96% | 19.46%
Current vs 7-Day Eod -15.51% | -5.63%-15.51% | -1.71%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.31% | 5.29%
Calls: 9.25% | 3.92%
Puts: 5.37% | 6.67%
Prior 5.38% | 6.22%
Calls: 4.79% | 4.83%
Puts: 5.97% | 7.62%
Current vs Prior +35.87% | -14.95%
Prior 7-Day Avg 5.50% | 7.14%
Calls: 5.69% | 7.26%
Puts: 5.30% | 7.02%
Current vs 7-Day Avg +32.94% | -25.91%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
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
16:00BEARISHBULLISHBULLISH
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 154 of results (avg 7.6%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 184.754.85$4.802.1%1.1K0.3810.2K
$90.00Aug 285.005.20$5.103.9%5830.56797
$91.00Aug 212.332.45$2.395.0%1.8K0.51649
$90.00Sep 188.408.90$8.655.8%6830.576.5K
$79.00Aug 2111.7012.40$12.055.8%50.97389
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 2115.9016.30$16.102.5%311.00647
$90.00Sep 187.157.45$7.304.1%2.7K0.4410.0K
$90.00Aug 211.871.95$1.914.2%8.9K0.4214.4K
$95.00Sep 189.9510.40$10.184.4%2800.532.2K
$90.00Aug 283.954.15$4.054.9%1.8K0.441.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.66, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.240.26$0.258.0%17.7K0.0938.2K
$99.00Aug 210.310.35$0.3312.1%1.0K0.111.0K
$98.00Aug 210.400.47$0.4415.9%1.6K0.14763
$97.50Aug 210.460.53$0.5014.0%1.5K0.162.5K
$97.00Aug 210.530.63$0.5817.2%1.7K0.181.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.440.49$0.4710.6%3.4K0.155.8K
$86.00Aug 210.580.68$0.6315.9%7210.19675
$87.00Aug 210.780.93$0.8617.4%8390.24683
$78.00Aug 280.530.62$0.5715.8%250.10105
$80.00Aug 280.800.89$0.8510.6%5470.14944

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Aug 2116.5518.95$17.7513.5%100.99177
$76.00Aug 2113.9517.25$15.6021.2%40.9993
$75.00Aug 2114.9517.25$16.1014.3%350.993.5K
$77.00Aug 2112.6516.10$14.3824.0%150.99211
$77.50Aug 2112.6515.60$14.1320.9%70.99561
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2113.4515.10$14.2711.6%1541.004.4K
$106.00Aug 2113.8015.45$14.6311.3%571.00955
$107.00Aug 2115.9016.30$16.102.5%311.00647
$108.00Aug 2116.1018.15$17.1312.0%51.00310
$109.00Aug 2116.6519.60$18.1316.3%71.00284

Most actively traded options today. High liquidity = easy entry/exit. 387 active (total vol 156.5K, top 17.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.240.26$0.258.0%17.7K0.0938.2K
$95.00Aug 210.910.98$0.957.4%9.1K0.2719.7K
$90.00Aug 212.783.05$2.929.2%3.7K0.586.6K
$100.00Aug 281.551.65$1.606.2%3.4K0.252.1K
$105.00Sep 183.403.75$3.589.8%2.8K0.303.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.871.95$1.914.2%8.9K0.4214.4K
$75.00Sep 181.852.01$1.938.3%8.4K0.168.3K
$88.00Aug 211.141.21$1.176.0%4.0K0.30932
$80.00Aug 210.070.10$0.0933.3%3.7K0.0317.8K
$85.00Aug 210.440.49$0.4710.6%3.4K0.155.8K

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 16.0%, max 19.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Aug 21Sep 2589.6%74.9%19.6%1.8K746
$88.00Aug 21Sep 2589.3%75.9%17.7%320392
$87.50Aug 21Sep 1888.4%75.6%16.8%2724.1K
$94.00Aug 21Sep 2589.6%76.8%16.7%2.5K634
$92.00Aug 21Sep 2590.4%77.5%16.6%1.7K1.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Aug 21Sep 2589.6%74.9%19.6%1.9K4.6K
$88.00Aug 21Sep 2589.3%75.9%17.7%4.3K1.2K
$87.50Aug 21Sep 1888.4%75.6%16.8%1.9K3.7K
$94.00Aug 21Sep 2589.6%76.8%16.7%6781.9K
$92.00Aug 21Sep 2590.4%77.5%16.6%1.2K2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 0.77, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$85.00Oct 2$2.83$2.17$2.8374%0.77$82.83
$80.00$81.00Aug 28$0.22$0.78$0.2286%3.55$80.22
$80.00$81.00Aug 21$0.40$0.60$0.4097%1.50$80.40
$77.50$80.00Sep 18$1.41$1.09$1.4180%0.77$78.91
$75.00$76.00Aug 21$0.50$0.50$0.5099%1.00$75.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$106.00$105.00Aug 21$0.36$0.64$0.36100%1.78$105.64
$103.00$102.00Aug 21$0.35$0.65$0.3594%1.86$102.65
$105.00$104.00Aug 28$0.43$0.57$0.4385%1.33$104.57
$103.00$102.00Sep 25$0.40$0.60$0.4064%1.50$102.60
$105.00$104.00Sep 4$0.55$0.45$0.5577%0.82$104.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 1.00, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$101.00$102.00Aug 28$0.29$0.29$0.7176%0.41$101.29
$93.00$94.00Sep 25$0.55$0.55$0.4547%1.22$93.55
$104.00$105.00Oct 2$0.38$0.38$0.6263%0.61$104.38
$92.00$92.50Aug 21$0.23$0.23$0.2755%0.85$92.23
$94.00$95.00Sep 11$0.48$0.48$0.5252%0.92$94.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Oct 2$2.50$2.50$2.5057%1.00$87.50
$80.00$75.00Oct 2$1.57$1.57$3.4373%0.46$78.43
$85.00$80.00Oct 2$1.91$1.91$3.0966%0.62$83.09
$89.00$88.00Sep 25$0.65$0.65$0.3559%1.86$88.35
$85.00$82.50Sep 18$1.00$1.00$1.5066%0.67$84.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.64, cheapest $5.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.8089.1%78.4%
$91.00Aug 21Aug 28$2.2489.6%79.3%
$92.00Aug 21Aug 28$2.2290.4%80.9%
$89.00Aug 21Aug 28$2.0889.0%79.8%
$94.00Aug 21Aug 28$2.1089.6%80.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$5.5589.1%78.4%
$91.00Aug 21Aug 28$2.0889.6%79.3%
$92.00Aug 21Aug 28$2.1490.4%80.9%
$89.00Aug 21Aug 28$2.0389.0%79.8%
$94.00Aug 21Aug 28$2.0589.6%80.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 5.29% of stock, avg 14.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Aug 21$2.39$2.42$4.81$86.19$95.815.29%
$90.00Aug 21$2.92$1.91$4.83$85.17$94.835.32%
$92.00Aug 21$1.96$2.89$4.85$87.15$96.855.34%
$92.50Aug 21$1.73$3.18$4.91$87.59$97.415.40%
$93.00Aug 21$1.54$3.55$5.09$87.91$98.095.60%
$89.00Aug 21$3.60$1.52$5.12$83.88$94.125.63%
$88.00Aug 21$4.22$1.17$5.39$82.61$93.395.93%
$94.00Aug 21$1.23$4.18$5.41$88.59$99.415.95%
$87.50Aug 21$4.50$1.00$5.50$82.00$93.006.05%
$87.00Aug 21$4.93$0.86$5.79$81.21$92.796.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.15% of stock, avg 11.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$87.50Aug 21$0.95$1.00$1.95$85.55$96.95
$95.00$88.00Aug 21$0.95$1.17$2.12$85.88$97.12
$94.00$87.50Aug 21$1.23$1.00$2.23$85.27$96.23
$94.00$88.00Aug 21$1.23$1.17$2.40$85.60$96.40
$95.00$89.00Aug 21$0.95$1.52$2.47$86.53$97.47
$94.00$89.00Aug 21$1.23$1.52$2.75$86.25$96.75
$93.00$87.50Aug 21$1.54$1.00$2.54$84.96$95.54
$93.00$88.00Aug 21$1.54$1.17$2.71$85.29$95.71
$93.00$89.00Aug 21$1.54$1.52$3.06$85.94$96.06
$92.50$87.50Aug 21$1.73$1.00$2.73$84.77$95.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 0.79, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/76101/102Aug 28$0.44$0.5669%0.79$75.56$101.44
82/83101/102Aug 28$0.58$0.4255%1.38$82.42$101.58
78/79101/102Aug 28$0.48$0.5264%0.92$78.52$101.48
81/82101/102Aug 28$0.51$0.4958%1.04$81.49$101.51
76/77101/102Aug 28$0.41$0.5968%0.69$76.59$101.41
85/86101/102Aug 28$0.62$0.3846%1.63$85.38$101.62
86/87101/102Aug 28$0.65$0.3543%1.86$86.35$101.65
80/81101/102Aug 28$0.47$0.5360%0.89$80.53$101.47
84/85101/102Aug 28$0.58$0.4249%1.38$84.42$101.58
75/7699/100Aug 28$0.41$0.5965%0.69$75.59$99.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Oct 2$0.14$4.8616%34.71
$85.00$90.00$95.00Oct 2$0.36$4.6416%12.89
$90.00$92.50$95.00Sep 18$0.09$2.4110%26.78
$97.00$98.00$99.00Aug 28$0.05$0.956%19.00
$93.00$94.00$95.00Aug 28$0.06$0.947%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Oct 2$0.32$4.6816%14.63
$75.00$80.00$85.00Oct 2$0.34$4.6615%13.71
$92.50$95.00$97.50Sep 18$0.05$2.459%49.00
$82.50$85.00$87.50Sep 18$0.08$2.4210%30.25
$75.00$77.50$80.00Sep 18$0.09$2.418%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. 56 found (best net $-0.07, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$106.00$107.001:2Aug 21-$0.06$0.94
$107.00$108.001:2Aug 21-$0.06$0.94
$103.00$104.001:2Aug 21-$0.09$0.91
$101.00$102.001:2Aug 21-$0.11$0.89
$100.00$101.001:2Aug 21-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$81.001:2Aug 21-$0.07$0.93
$81.00$80.001:2Aug 21-$0.07$0.93
$85.00$84.001:2Aug 21-$0.15$0.85
$76.00$75.001:2Aug 28-$0.10$0.90
$75.00$74.001:2Aug 21-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 7.59%, avg 4.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Oct 2$6.900.457.8%7.59%15.44%--49
$97.00Oct 2$7.200.476.8%7.92%14.67%2120
$99.00Oct 2$6.500.448.9%7.15%16.10%730
$95.00Oct 2$8.000.504.5%8.80%13.35%176228
$101.00Oct 2$5.900.4111.2%6.49%17.64%25118
$100.00Oct 2$6.200.4210.1%6.82%16.87%32119
$96.00Oct 2$7.550.485.7%8.31%13.95%7613
$102.00Oct 2$5.550.4012.2%6.11%18.36%--126
$103.00Oct 2$5.350.3813.3%5.89%19.24%521
$104.00Oct 2$5.100.3714.4%5.61%20.06%--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 138,868
Total Puts 123,099
Put/Call Ratio 0.89
Net Difference 15,769

Prior's Put/Call Breakdown

Total Calls 151,980
Total Puts 144,818
Put/Call Ratio 0.95
Net Difference 7,162

Prior 7-Day Put/Call Summary

Total Calls 1,441,674
Total Puts 1,026,124
Average Put/Call Ratio 0.74
Ratio Trend Falling

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