Tour v509
CRWV
COREWEAVE INC A
$106.00 +0.70%
$105.78 (-0.21%)🌙
as of 08/17 06:21 PM
(8/17 16:00) ◀
|
Monday, August 17, 2026 (6:21pm)
January 2026
|
▶ (8/18 10:00)
◀ 8/17 18:21 ▶

Option Volume

Detail
ℹ
Current (08/17) 223,577
Calls: 124,436 (56%)
Puts: 99,141 (44%)
Prior (08/14) 342,676
Calls: 203,170 (59%)
Puts: 139,506 (41%)
Current vs Prior -34.76%
Calls: -38.75% (Calls)
Puts: -28.93% (Puts)
Prior 7-Day Total 2,161,352
Calls: 1,286,047 (60%)
Puts: 875,305 (40%)
Prior 7-Day Average 360,225
Calls: 183,721 (60%)
Puts: 125,043 (40%)
Current vs Prior 7-Day Avg -37.93%
Calls: -32.27%
Puts: -20.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $110.77M
Calls: $66.65M (60%)
Puts: $44.12M (40%)
Prior (08/14) $130.62M
Calls: $76.37M (58%)
Puts: $54.25M (42%)
Current vs Prior -15.20%
Calls: -12.73%
Puts: -18.67%
Prior 7-Day Total $1.19B
Calls: $790.61M (66%)
Puts: $401.64M (34%)
Prior 7-Day Average $198.71M
Calls: $112.94M (66%)
Puts: $57.38M (34%)
Current vs Prior 7-Day Avg -44.26%
Calls: -40.99%
Puts: -23.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.80
Prior (08/14) 0.69
Current vs Prior +16.03%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +17.10%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/17) 1,722,032
Calls: 1,041,799 (60%)
Puts: 680,233 (40%)
Prior (08/14) 1,874,163
Calls: 1,144,065 (61%)
Puts: 730,098 (39%)
Current vs Prior -8.12%
Prior 7-Day Total 11,898,038
Calls: 7,132,976 (60%)
Puts: 4,765,062 (40%)
Prior 7-Day Average 1,983,006
Calls: 1,188,829 (60%)
Puts: 794,177 (40%)
Current vs Prior 7-Day Avg -13.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 7.43% | 11.42%7.43% | 20.94%
Prior 8.79% | 12.30%8.79% | 21.39%
Current vs Prior -15.41% | -7.22%-15.41% | -2.07%
Prior 7-Day Avg 10.43% | 14.41%13.83% | 23.95%
Current vs 7-Day Avg -28.75% | -20.81%-46.24% | -12.56%
Prior 7-Day Eod 8.79% | 12.30%8.79% | 21.39%
Current vs 7-Day Eod -15.41% | -7.22%-15.41% | -2.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.97% | 7.42%
Calls: 7.50% | 8.00%
Puts: 6.44% | 6.84%
Prior 5.38% | 8.46%
Calls: 4.44% | 6.30%
Puts: 6.32% | 10.61%
Current vs Prior +29.55% | -12.29%
Prior 7-Day Avg 7.52% | 6.72%
Calls: 6.97% | 6.83%
Puts: 8.06% | 6.61%
Current vs 7-Day Avg -7.31% | +10.47%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($66.65M). Call-heavy open interest (1,041,799 calls vs 680,233 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 178 of results (avg 6.7%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.490.50$0.502.0%9.9K0.1124.7K
$110.00Aug 212.302.36$2.332.6%14.6K0.3613.9K
$110.00Sep 188.108.35$8.233.0%1.2K0.4961.6K
$85.00Aug 2120.9021.60$21.253.3%1420.993.9K
$119.00Aug 210.570.59$0.583.4%4610.12181
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 211.481.54$1.514.0%6.4K0.258.2K
$103.00Aug 212.462.56$2.514.0%7330.36427
$115.00Aug 219.8010.20$10.004.0%860.79863
$99.00Aug 211.231.28$1.254.0%1.4K0.21691
$125.00Aug 2118.6519.45$19.054.2%490.93188

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.61, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 210.210.23$0.229.1%5.2K0.055.8K
$122.00Aug 210.340.36$0.355.7%7560.08944
$121.00Aug 210.410.43$0.424.8%4350.09144
$120.00Aug 210.490.50$0.502.0%9.9K0.1124.7K
$119.00Aug 210.570.59$0.583.4%4610.12181
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 210.320.36$0.3411.8%7790.07842
$94.00Aug 210.410.46$0.4411.4%5740.09664
$95.00Aug 210.530.56$0.555.5%2.9K0.118.6K
$96.00Aug 210.630.71$0.6711.9%1.3K0.13739
$97.00Aug 210.780.87$0.8310.8%8080.15333

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.73, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2120.9021.60$21.253.3%1420.993.9K
$86.00Aug 2119.9020.65$20.273.7%120.97570
$87.00Aug 2118.9019.65$19.273.9%270.97489
$87.50Aug 2118.4519.15$18.803.7%340.973.0K
$89.00Aug 2116.9517.70$17.334.3%720.97415
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2118.6519.45$19.054.2%490.93188
$122.00Aug 2115.7516.60$16.185.3%10.91--
$121.00Aug 2114.8515.65$15.255.2%10.90--
$120.00Aug 2113.9014.75$14.335.9%1080.895.6K
$119.00Aug 2113.0013.80$13.406.0%30.88128

Most actively traded options today. High liquidity = easy entry/exit. 366 active (total vol 133.0K, top 14.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 212.302.36$2.332.6%14.6K0.3613.9K
$115.00Aug 211.091.13$1.113.6%10.2K0.219.4K
$120.00Aug 210.490.50$0.502.0%9.9K0.1124.7K
$125.00Aug 210.210.23$0.229.1%5.2K0.055.8K
$105.00Aug 214.354.55$4.454.5%4.6K0.564.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 211.481.54$1.514.0%6.4K0.258.2K
$95.00Aug 210.530.56$0.555.5%2.9K0.118.6K
$105.00Aug 213.203.45$3.337.5%2.2K0.444.6K
$100.00Aug 283.003.40$3.2012.5%2.1K0.311.1K
$90.00Aug 210.150.19$0.1723.5%1.8K0.0413.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 15.2%, max 18.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 21Sep 2588.9%75.0%18.5%283227
$106.00Aug 21Sep 2589.4%75.6%18.2%2.5K415
$102.00Aug 21Sep 2589.1%75.5%18.1%391190
$104.00Aug 21Sep 2589.0%75.8%17.4%836370
$97.50Aug 21Sep 1889.5%76.6%16.8%2783.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 21Sep 2588.9%75.0%18.5%537472
$106.00Aug 21Sep 2589.4%75.6%18.2%635462
$102.00Aug 21Sep 2589.1%75.5%18.1%1.1K601
$104.00Aug 21Sep 2589.0%75.8%17.4%692484
$97.50Aug 21Sep 1889.5%76.6%16.8%4491.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 0.98, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Sep 18$2.53$2.47$2.5365%0.98$102.53
$110.00$115.00Sep 18$1.70$3.30$1.7049%1.94$111.70
$105.00$106.00Sep 25$0.12$0.88$0.1258%7.33$105.12
$97.00$100.00Sep 25$1.60$1.40$1.6070%0.88$98.60
$115.00$120.00Sep 18$1.43$3.57$1.4341%2.50$116.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$91.00$90.00Sep 25$0.13$0.87$0.1322%6.69$90.87
$110.00$109.00Aug 28$0.50$0.50$0.5057%1.00$109.50
$94.00$93.00Sep 11$0.17$0.83$0.1724%4.88$93.83
$108.00$107.00Sep 25$0.42$0.58$0.4247%1.38$107.58
$104.00$103.00Sep 25$0.38$0.62$0.3841%1.63$103.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 0.90, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$111.00$112.00Sep 25$0.71$0.71$0.2950%2.45$111.71
$109.00$110.00Aug 28$0.53$0.53$0.4754%1.13$109.53
$122.00$125.00Sep 25$1.05$1.05$1.9564%0.54$123.05
$114.00$115.00Sep 4$0.43$0.43$0.5761%0.75$114.43
$114.00$115.00Aug 28$0.36$0.36$0.6466%0.56$114.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.37$2.37$2.6356%0.90$102.63
$92.00$91.00Sep 25$0.50$0.50$0.5076%1.00$91.50
$103.00$102.00Sep 25$0.65$0.65$0.3560%1.86$102.35
$100.00$99.00Sep 25$0.60$0.60$0.4065%1.50$99.40
$100.00$97.50Sep 18$1.05$1.05$1.4565%0.72$98.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $2.07, cheapest $1.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Aug 28$2.0789.3%81.6%
$106.00Aug 21Aug 28$2.2589.4%81.8%
$104.00Aug 21Aug 28$1.9589.0%81.7%
$103.00Aug 21Aug 28$1.9689.3%82.1%
$111.00Aug 21Aug 28$2.0789.1%82.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Aug 28$1.9589.3%81.6%
$106.00Aug 21Aug 28$1.9789.4%81.8%
$104.00Aug 21Aug 28$1.9489.0%81.7%
$103.00Aug 21Aug 28$1.9289.3%82.1%
$111.00Aug 21Aug 28$2.1089.1%82.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 7.34% of stock, avg 14.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 21$4.45$3.33$7.78$97.22$112.787.34%
$106.00Aug 21$4.00$3.88$7.88$98.12$113.887.43%
$107.00Aug 21$3.50$4.38$7.88$99.12$114.887.43%
$104.00Aug 21$5.03$2.91$7.94$96.06$111.947.49%
$108.00Aug 21$3.08$4.93$8.01$99.99$116.017.56%
$103.00Aug 21$5.57$2.51$8.08$94.92$111.087.62%
$109.00Aug 21$2.67$5.60$8.27$100.73$117.277.80%
$102.00Aug 21$6.20$2.13$8.33$93.67$110.337.86%
$110.00Aug 21$2.33$6.23$8.56$101.44$118.568.08%
$101.00Aug 21$6.88$1.79$8.67$92.33$109.678.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.91% of stock, avg 11.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$111.00$102.00Aug 21$2.01$2.13$4.14$97.86$115.14
$111.00$103.00Aug 21$2.01$2.51$4.52$98.48$115.52
$110.00$102.00Aug 21$2.33$2.13$4.46$97.54$114.46
$110.00$103.00Aug 21$2.33$2.51$4.84$98.16$114.84
$109.00$102.00Aug 21$2.67$2.13$4.80$97.20$113.80
$111.00$104.00Aug 21$2.01$2.91$4.92$99.08$115.92
$110.00$104.00Aug 21$2.33$2.91$5.24$98.76$115.24
$109.00$103.00Aug 21$2.67$2.51$5.18$97.82$114.18
$109.00$104.00Aug 21$2.67$2.91$5.58$98.42$114.58
$108.00$102.00Aug 21$3.08$2.13$5.21$96.79$113.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.78, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/96114/115Aug 28$0.64$0.3644%1.78$95.36$114.64
97/98114/115Aug 28$0.68$0.3240%2.13$97.32$114.68
94/95114/115Aug 28$0.59$0.4146%1.44$94.41$114.59
92/93114/115Aug 28$0.55$0.4550%1.22$92.45$114.55
89/90114/115Aug 28$0.49$0.5155%0.96$89.51$114.49
91/92114/115Aug 28$0.52$0.4852%1.08$91.48$114.52
87/88114/115Aug 28$0.46$0.5457%0.85$87.54$114.46
90/91114/115Aug 28$0.50$0.5053%1.00$90.50$114.50
93/94114/115Aug 28$0.55$0.4548%1.22$93.45$114.55
95/96116/117Aug 28$0.54$0.4648%1.17$95.46$116.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 15.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.31$4.6916%15.13
$110.00$115.00$120.00Sep 18$0.27$4.7314%17.52
$115.00$120.00$125.00Sep 18$0.28$4.7213%16.86
$90.00$92.50$95.00Sep 18$0.06$2.447%40.67
$99.00$100.00$101.00Aug 28$0.05$0.955%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.27$4.7314%17.52
$105.00$110.00$115.00Sep 18$0.35$4.6515%13.29
$87.50$90.00$92.50Sep 18$0.07$2.437%34.71
$92.50$95.00$97.50Sep 18$0.10$2.408%24.00
$90.00$92.50$95.00Sep 18$0.11$2.397%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.09, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$122.00$125.001:2Aug 21-$0.09$2.91
$121.00$122.001:2Aug 21-$0.28$0.72
$120.00$121.001:2Aug 21-$0.34$0.66
$122.00$125.001:2Aug 28-$0.74$2.26
$119.00$120.001:2Aug 21-$0.42$0.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$85.001:2Aug 21$0.00$1.00
$91.00$90.001:2Aug 21-$0.09$0.91
$90.00$89.001:2Aug 21-$0.11$0.89
$87.50$87.001:2Aug 21-$0.10$0.40
$87.00$86.001:2Aug 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. 93 found (best yield 6.18%, avg 4.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$117.00Sep 25$6.550.4210.4%6.18%16.56%82
$115.00Sep 25$7.200.448.5%6.79%15.28%23112
$113.00Sep 25$7.850.476.6%7.41%14.01%27
$114.00Sep 25$7.450.467.5%7.03%14.58%25
$118.00Sep 25$6.200.4111.3%5.85%17.17%64
$119.00Sep 25$6.050.3912.3%5.71%17.97%2--
$121.00Sep 25$5.550.3714.2%5.24%19.39%1124
$112.00Sep 25$8.200.485.7%7.74%13.40%1833
$120.00Sep 25$5.750.3813.2%5.42%18.63%157264
$111.00Sep 25$8.550.504.7%8.07%12.78%2--

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 124,436
Total Puts 99,141
Put/Call Ratio 0.80
Net Difference 25,295

Prior's Put/Call Breakdown

Total Calls 203,170
Total Puts 139,506
Put/Call Ratio 0.69
Net Difference 63,664

Prior 7-Day Put/Call Summary

Total Calls 1,286,047
Total Puts 875,305
Average Put/Call Ratio 0.68
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