Tour v509
CRWV
COREWEAVE INC A
$106.29 -1.34%
$106.64 (+0.33%)🌙
as of 08/13 06:23 PM
(8/13 16:00) ◀
|
Thursday, August 13, 2026 (6:23pm)
January 2026
|
▶ (8/14 10:00)
◀ 8/13 18:23 ▶

Option Volume

Detail
ℹ
Current (08/13) 390,393
Calls: 253,198 (65%)
Puts: 137,195 (35%)
Prior (08/12) 738,342
Calls: 428,276 (58%)
Puts: 310,066 (42%)
Current vs Prior -47.13%
Calls: -40.88% (Calls)
Puts: -55.75% (Puts)
Prior 7-Day Total 1,935,099
Calls: 1,135,038 (59%)
Puts: 800,061 (41%)
Prior 7-Day Average 276,442
Calls: 162,148 (59%)
Puts: 114,294 (41%)
Current vs Prior 7-Day Avg +41.22%
Calls: +56.15%
Puts: +20.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $224.70M
Calls: $139.96M (62%)
Puts: $84.74M (38%)
Prior (08/12) $452.04M
Calls: $349.75M (77%)
Puts: $102.29M (23%)
Current vs Prior -50.29%
Calls: -59.98%
Puts: -17.16%
Prior 7-Day Total $1.17B
Calls: $797.77M (68%)
Puts: $376.84M (32%)
Prior 7-Day Average $167.80M
Calls: $113.97M (68%)
Puts: $53.83M (32%)
Current vs Prior 7-Day Avg +33.91%
Calls: +22.81%
Puts: +57.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.54
Prior (08/12) 0.72
Current vs Prior -25.16%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -24.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 1,998,536
Calls: 1,219,651 (61%)
Puts: 778,885 (39%)
Prior (08/12) 2,131,058
Calls: 1,240,602 (58%)
Puts: 890,456 (42%)
Current vs Prior -6.22%
Prior 7-Day Total 13,312,551
Calls: 7,980,397 (60%)
Puts: 5,332,154 (40%)
Prior 7-Day Average 1,901,793
Calls: 1,140,056 (60%)
Puts: 761,736 (40%)
Current vs Prior 7-Day Avg +5.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 4.28% | 9.58%9.58% | 21.67%
Prior 6.25% | 12.74%12.74% | 22.12%
Current vs Prior -31.48% | -24.85%-24.85% | -2.05%
Prior 7-Day Avg 10.37% | 16.70%17.99% | 27.18%
Current vs 7-Day Avg -58.72% | -42.65%-46.77% | -20.29%
Prior 7-Day Eod 6.25% | 12.74%12.74% | 22.12%
Current vs 7-Day Eod -31.48% | -24.85%-24.85% | -2.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.72% | 10.44%
Calls: 5.99% | 13.32%
Puts: 5.46% | 7.55%
Prior 6.67% | 4.75%
Calls: 7.08% | 3.58%
Puts: 6.25% | 5.93%
Current vs Prior -14.24% | +119.79%
Prior 7-Day Avg 8.26% | 5.63%
Calls: 8.76% | 6.11%
Puts: 7.75% | 5.15%
Current vs 7-Day Avg -30.74% | +85.48%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($139.96M). Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.54.

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 BULLISH
Prior NEUTRAL
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 233 of results (avg 7.0%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1810.8011.10$10.952.7%3130.573.7K
$115.00Sep 186.957.15$7.052.8%2.1K0.4239.6K
$100.00Sep 1813.3013.70$13.503.0%7840.6510.2K
$90.00Aug 1415.9516.50$16.233.4%6070.993.1K
$89.00Aug 1417.0517.65$17.353.5%1500.991.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1815.1515.50$15.332.3%5960.581.5K
$110.00Sep 1811.9012.25$12.082.9%1.4K0.512.0K
$120.00Aug 2114.5515.00$14.783.0%7430.835.5K
$105.00Aug 214.104.25$4.183.6%2.2K0.443.6K
$100.00Sep 186.757.00$6.883.6%1.3K0.355.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.56, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 140.100.11$0.119.1%3.0K0.05726
$115.00Aug 140.150.17$0.1612.5%18.1K0.079.3K
$113.00Aug 140.270.32$0.3016.7%3.6K0.12931
$112.00Aug 140.370.42$0.4012.5%3.8K0.152.1K
$111.00Aug 140.510.57$0.5411.1%3.8K0.191.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 140.160.19$0.1816.7%8930.07635
$100.00Aug 140.250.28$0.2711.1%3.7K0.108.8K
$102.00Aug 140.500.58$0.5414.8%8880.191.4K
$103.00Aug 140.730.81$0.7710.4%2.2K0.251.1K
$90.00Aug 210.360.40$0.3810.5%1.4K0.0713.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 2119.9520.90$20.424.7%191.00559
$86.00Aug 1419.8020.85$20.335.2%640.99535
$90.00Aug 1415.9516.50$16.233.4%6070.993.1K
$87.00Aug 1418.9519.75$19.354.1%270.99634
$88.00Aug 1418.0018.70$18.353.8%5020.991.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Aug 1412.3013.25$12.787.4%451.005
$120.00Aug 1413.1514.25$13.708.0%1.8K1.00748
$121.00Aug 1414.3015.25$14.786.4%31.005
$122.00Aug 1415.3016.25$15.786.0%61.001
$123.00Aug 1416.1517.25$16.706.6%591.00--

Most actively traded options today. High liquidity = easy entry/exit. 464 active (total vol 279.0K, top 20.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 140.030.05$0.0450.0%20.3K0.0211.4K
$115.00Aug 140.150.17$0.1612.5%18.1K0.079.3K
$110.00Aug 140.710.77$0.748.1%15.3K0.2511.7K
$90.00Sep 1819.0020.80$19.909.0%14.6K0.8017.8K
$120.00Aug 211.081.15$1.126.2%12.0K0.1720.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 144.254.60$4.437.9%8.1K0.754.9K
$115.00Aug 148.509.30$8.909.0%5.2K0.92438
$105.00Aug 141.331.46$1.409.3%4.8K0.392.5K
$106.00Aug 141.811.90$1.864.8%4.6K0.471.3K
$100.00Aug 212.092.26$2.177.8%4.2K0.284.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 21.6%, max 30.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 2595.6%73.5%30.0%1771.8K
$104.00Aug 14Sep 2594.9%74.6%27.2%1851.7K
$106.00Aug 14Sep 2594.2%74.6%26.2%676892
$109.00Aug 14Sep 2595.8%76.2%25.8%3.6K1.0K
$102.00Aug 14Sep 2595.7%76.9%24.4%3332.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 2595.6%73.5%30.0%2.3K1.1K
$104.00Aug 14Sep 2594.9%74.6%27.2%1.4K549
$106.00Aug 14Sep 2594.2%74.6%26.2%4.6K1.3K
$109.00Aug 14Sep 2595.8%76.2%25.8%2.6K211
$102.00Aug 14Sep 2595.7%76.9%24.4%9081.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 1.19, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$100.00Sep 25$2.28$2.72$2.2871%1.19$97.28
$110.00$115.00Sep 18$1.65$3.35$1.6549%2.03$111.65
$100.00$105.00Sep 18$2.55$2.45$2.5565%0.96$102.55
$90.00$93.00Sep 25$1.82$1.18$1.8278%0.65$91.82
$100.00$101.00Aug 28$0.23$0.77$0.2368%3.35$100.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$117.00$115.00Sep 11$0.97$1.03$0.9763%1.06$116.03
$110.00$109.00Sep 11$0.28$0.72$0.2852%2.57$109.72
$114.00$112.00Sep 11$0.95$1.05$0.9558%1.11$113.05
$122.00$120.00Sep 25$1.09$0.91$1.0964%0.83$120.91
$116.00$115.00Aug 21$0.58$0.42$0.5875%0.72$115.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 4.88, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$118.00$119.00Sep 11$0.83$0.83$0.1764%4.88$118.83
$111.00$112.00Sep 25$0.90$0.90$0.1051%9.00$111.90
$114.00$115.00Sep 25$0.63$0.63$0.3756%1.70$114.63
$117.00$118.00Sep 4$0.53$0.53$0.4764%1.13$117.53
$112.00$113.00Sep 11$0.58$0.58$0.4255%1.38$112.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.40$2.40$2.6057%0.92$102.60
$101.00$100.00Sep 11$0.75$0.75$0.2563%3.00$100.25
$91.00$90.00Sep 25$0.62$0.62$0.3876%1.63$90.38
$101.00$100.00Sep 25$0.75$0.75$0.2562%3.00$100.25
$106.00$105.00Sep 11$0.77$0.77$0.2354%3.35$105.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.79, cheapest $2.71)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 14Aug 21$2.7194.2%75.8%
$104.00Aug 14Aug 21$2.7794.9%76.9%
$105.00Aug 14Aug 21$2.7793.5%76.2%
$109.00Aug 14Aug 21$2.7995.8%80.4%
$108.00Aug 14Aug 21$2.8795.3%80.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 14Aug 21$2.7994.2%75.8%
$104.00Aug 14Aug 21$2.6994.9%76.9%
$105.00Aug 14Aug 21$2.7893.5%76.2%
$109.00Aug 14Aug 21$2.7595.8%80.4%
$108.00Aug 14Aug 21$2.7795.3%80.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 3.79% of stock, avg 14.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$106.00Aug 14$2.17$1.86$4.03$101.97$110.033.79%
$107.00Aug 14$1.70$2.38$4.08$102.92$111.083.84%
$105.00Aug 14$2.71$1.40$4.11$100.89$109.113.87%
$108.00Aug 14$1.31$3.01$4.32$103.68$112.324.06%
$104.00Aug 14$3.33$1.06$4.39$99.61$108.394.13%
$109.00Aug 14$0.99$3.68$4.67$104.33$113.674.39%
$103.00Aug 14$4.05$0.77$4.82$98.18$107.824.53%
$110.00Aug 14$0.74$4.43$5.17$104.83$115.174.86%
$102.00Aug 14$4.85$0.54$5.39$96.61$107.395.07%
$111.00Aug 14$0.54$5.23$5.77$105.23$116.775.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 1.02% of stock, avg 11.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$111.00$102.00Aug 14$0.54$0.54$1.08$100.92$112.08
$110.00$102.00Aug 14$0.74$0.54$1.28$100.72$111.28
$111.00$103.00Aug 14$0.54$0.77$1.31$101.69$112.31
$110.00$103.00Aug 14$0.74$0.77$1.51$101.49$111.51
$109.00$102.00Aug 14$0.99$0.54$1.53$100.47$110.53
$111.00$104.00Aug 14$0.54$1.06$1.60$102.40$112.60
$109.00$103.00Aug 14$0.99$0.77$1.76$101.24$110.76
$110.00$104.00Aug 14$0.74$1.06$1.80$102.20$111.80
$109.00$104.00Aug 14$0.99$1.06$2.05$101.95$111.05
$108.00$102.00Aug 14$1.31$0.54$1.85$100.15$109.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 3.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
101/102114/115Aug 21$0.75$0.2536%3.00$101.25$114.75
99/100114/115Aug 21$0.68$0.3242%2.12$99.32$114.68
96/97114/115Aug 21$0.59$0.4150%1.44$96.41$114.59
94/95114/115Aug 21$0.53$0.4755%1.13$94.47$114.53
98/99114/115Aug 21$0.63$0.3745%1.70$98.37$114.63
100/101114/115Aug 21$0.69$0.3139%2.23$100.31$114.69
95/96114/115Aug 21$0.55$0.4553%1.22$95.45$114.55
93/94114/115Aug 21$0.49$0.5157%0.96$93.51$114.49
96/97115/116Aug 28$0.63$0.3741%1.70$96.37$115.63
101/102115/116Aug 21$0.62$0.3839%1.63$101.38$115.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.18$4.8214%26.78
$100.00$105.00$110.00Sep 18$0.30$4.7016%15.67
$115.00$120.00$125.00Sep 18$0.22$4.7813%21.73
$95.00$97.50$100.00Sep 18$0.08$2.428%30.25
$105.00$106.00$107.00Aug 14$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$0.15$4.8512%32.33
$105.00$106.00$107.00Aug 14$0.06$0.9416%15.67
$100.00$105.00$110.00Sep 18$0.40$4.6015%11.50
$109.00$110.00$111.00Aug 14$0.05$0.9512%19.00
$102.00$103.00$104.00Aug 14$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $--, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$116.001:2Aug 14-$0.06$0.94
$114.00$115.001:2Aug 14-$0.10$0.90
$118.00$119.001:2Aug 14-$0.06$0.94
$122.00$125.001:2Aug 21-$0.36$2.64
$120.00$121.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$92.001:2Aug 14$0.00$1.00
$100.00$99.001:2Aug 14-$0.09$0.91
$99.00$98.001:2Aug 14-$0.08$0.92
$97.00$96.001:2Aug 14-$0.07$0.93
$101.00$100.001:2Aug 14-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 5.97%, avg 4.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 25$6.350.3812.9%5.97%18.87%81136
$113.00Sep 25$8.400.466.3%7.90%14.22%4--
$111.00Sep 25$9.100.494.4%8.56%12.99%11--
$117.00Sep 25$6.900.4210.1%6.49%16.57%1--
$110.00Sep 25$9.500.503.5%8.94%12.43%111257
$112.00Sep 25$8.500.475.4%8.00%13.37%35--
$125.00Sep 25$5.100.3217.6%4.80%22.40%73280
$114.00Sep 25$7.600.447.2%7.15%14.40%2--
$122.00Sep 25$5.500.3514.8%5.17%19.95%16--
$118.00Sep 25$6.300.4011.0%5.93%16.94%3--

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 253,198
Total Puts 137,195
Put/Call Ratio 0.54
Net Difference 116,003

Prior's Put/Call Breakdown

Total Calls 428,276
Total Puts 310,066
Put/Call Ratio 0.72
Net Difference 118,210

Prior 7-Day Put/Call Summary

Total Calls 1,135,038
Total Puts 800,061
Average Put/Call Ratio 0.71
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