Tour v509
CRWV
COREWEAVE INC A
$103.85 -2.30%
(8/14 15:00) ◀
|
Friday, August 14, 2026 (3:12pm)
January 2026
|
▶ (8/14 16:00)
◀ 8/14 15:12 ▶

Option Volume

Detail
ℹ
Current (08/14) 285,604
Calls: 174,759 (61%)
Puts: 110,845 (39%)
Prior (08/13) 390,393
Calls: 253,198 (65%)
Puts: 137,195 (35%)
Current vs Prior -26.84%
Calls: -30.98% (Calls)
Puts: -19.21% (Puts)
Prior 7-Day Total 2,067,754
Calls: 1,222,217 (59%)
Puts: 845,537 (41%)
Prior 7-Day Average 295,393
Calls: 174,602 (59%)
Puts: 120,791 (41%)
Current vs Prior 7-Day Avg -3.31%
Calls: +0.09%
Puts: -8.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $111.80M
Calls: $59.46M (53%)
Puts: $52.34M (47%)
Prior (08/13) $224.70M
Calls: $139.96M (62%)
Puts: $84.74M (38%)
Current vs Prior -50.25%
Calls: -57.52%
Puts: -38.24%
Prior 7-Day Total $1.20B
Calls: $797.94M (66%)
Puts: $403.31M (34%)
Prior 7-Day Average $171.61M
Calls: $113.99M (66%)
Puts: $57.62M (34%)
Current vs Prior 7-Day Avg -34.85%
Calls: -47.84%
Puts: -9.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.63
Prior (08/13) 0.54
Current vs Prior +17.06%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -10.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 2,344,653
Calls: 1,344,396 (57%)
Puts: 1,000,257 (43%)
Prior (08/13) 1,998,536
Calls: 1,219,651 (61%)
Puts: 778,885 (39%)
Current vs Prior +17.32%
Prior 7-Day Total 13,478,112
Calls: 8,085,014 (60%)
Puts: 5,393,098 (40%)
Prior 7-Day Average 1,925,444
Calls: 1,155,002 (60%)
Puts: 770,442 (40%)
Current vs Prior 7-Day Avg +21.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.49% | 8.61%8.61% | 20.78%
Prior 4.28% | 9.58%9.58% | 21.67%
Current vs Prior -65.13% | -10.12%-10.12% | -4.09%
Prior 7-Day Avg 9.49% | 15.32%16.19% | 25.78%
Current vs 7-Day Avg -84.27% | -43.80%-46.84% | -19.40%
Prior 7-Day Eod 4.28% | 9.58%9.58% | 21.67%
Current vs 7-Day Eod -65.13% | -10.12%-10.12% | -4.09%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.58% | 3.24%
Calls: 7.84% | 5.30%
Puts: 11.32% | 1.18%
Prior 5.72% | 10.44%
Calls: 5.99% | 13.32%
Puts: 5.46% | 7.55%
Current vs Prior +67.48% | -68.97%
Prior 7-Day Avg 8.57% | 6.48%
Calls: 9.19% | 7.31%
Puts: 7.94% | 5.65%
Current vs 7-Day Avg +11.84% | -49.98%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 50% vs prior. Bullish P/C ratio of 0.63.

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 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 362 of results (avg 5.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 2518.2518.55$18.401.6%210.7665
$120.00Aug 210.540.55$0.551.8%7.7K0.1024.1K
$87.00Sep 418.3018.65$18.481.9%--0.8688
$110.00Aug 212.012.05$2.032.0%8.3K0.3111.4K
$87.50Sep 1819.3019.70$19.502.1%120.81754
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1812.9013.00$12.950.8%1780.552.8K
$105.00Sep 189.9010.00$9.951.0%4630.472.6K
$104.00Aug 214.204.25$4.221.2%4660.48343
$97.50Sep 186.156.25$6.201.6%1510.35959
$120.00Sep 1819.8520.25$20.052.0%170.682.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.54, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 140.370.42$0.4012.5%2.8K0.461.6K
$122.00Aug 210.400.46$0.4314.0%2600.08787
$120.00Aug 210.540.55$0.551.8%7.7K0.1024.1K
$121.00Aug 210.460.53$0.5014.0%1090.1071
$119.00Aug 210.600.64$0.626.5%1270.12127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 140.140.16$0.1513.3%6.0K0.22965
$104.00Aug 140.500.56$0.5311.3%6.4K0.54687
$85.00Aug 210.110.13$0.1216.7%3330.034.8K
$88.00Aug 210.210.25$0.2317.4%2410.05376
$89.00Aug 210.270.30$0.2910.3%9380.06426

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 1419.7520.50$20.133.7%671.00788
$85.00Aug 1418.7019.15$18.922.4%1991.001.8K
$86.00Aug 1417.7518.60$18.184.7%901.00502
$87.00Aug 1416.7517.15$16.952.4%321.00628
$88.00Aug 1415.4516.20$15.834.7%1501.00723
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 142.803.25$3.0314.9%1.7K1.001.6K
$108.00Aug 144.004.35$4.188.4%1.3K1.001.7K
$109.00Aug 144.705.25$4.9711.1%5111.00723
$110.00Aug 145.856.90$6.3816.5%1.1K1.005.9K
$111.00Aug 146.407.45$6.9315.2%2011.00579

Most actively traded options today. High liquidity = easy entry/exit. 442 active (total vol 222.8K, top 27.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 140.000.01$0.01100.0%27.4K0.0112.1K
$106.00Aug 140.020.04$0.0366.7%11.1K0.06834
$105.00Aug 140.100.13$0.1225.0%10.2K0.183.9K
$107.00Aug 140.000.01$0.01100.0%8.3K0.012.7K
$110.00Aug 212.012.05$2.032.0%8.3K0.3111.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 141.211.31$1.267.9%8.8K0.832.4K
$104.00Aug 140.500.56$0.5311.3%6.4K0.54687
$103.00Aug 140.140.16$0.1513.3%6.0K0.22965
$100.00Aug 212.392.45$2.422.5%4.7K0.335.8K
$100.00Aug 140.000.01$0.01100.0%4.5K0.018.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 35.8%, max 44.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 25103.3%71.7%44.1%3971.8K
$104.00Aug 14Sep 11100.6%71.7%40.3%2.9K1.6K
$105.00Aug 14Sep 25106.4%76.2%39.6%10.3K4.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 25102.6%71.7%43.2%6.0K977
$104.00Aug 14Sep 25101.6%72.3%40.6%6.4K703
$105.00Aug 14Sep 25107.1%76.2%40.4%8.9K2.4K
$122.00Aug 28Sep 2579.1%77.3%2.2%--28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 268 found (best R:R 2.57, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.00$99.00Sep 25$0.56$1.44$0.5666%2.57$97.56
$100.00$105.00Sep 18$2.38$2.62$2.3861%1.10$102.38
$110.00$115.00Sep 18$1.55$3.45$1.5545%2.23$111.55
$105.00$110.00Sep 18$1.97$3.03$1.9753%1.54$106.97
$99.00$100.00Sep 11$0.20$0.80$0.2064%4.00$99.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$111.00$110.00Aug 14$0.55$0.45$0.55100%0.82$110.45
$116.00$115.00Aug 28$0.45$0.55$0.4574%1.22$115.55
$112.00$110.00Sep 25$0.85$1.15$0.8556%1.35$111.15
$117.00$116.00Aug 21$0.65$0.35$0.6585%0.54$116.35
$113.00$112.00Aug 21$0.61$0.39$0.6177%0.64$112.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 0.79, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$107.00$108.00Sep 25$0.67$0.67$0.3349%2.03$107.67
$106.00$107.00Sep 11$0.65$0.65$0.3549%1.86$106.65
$108.00$109.00Aug 28$0.45$0.45$0.5557%0.82$108.45
$116.00$117.00Sep 4$0.33$0.33$0.6768%0.49$116.33
$104.00$105.00Aug 14$0.28$0.28$0.7254%0.39$104.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.50$95.00Sep 18$1.10$1.10$1.4065%0.79$96.40
$100.00$97.50Sep 18$1.13$1.13$1.3761%0.82$98.87
$90.00$87.50Sep 18$0.71$0.71$1.7977%0.40$89.29
$92.50$90.00Sep 18$0.79$0.79$1.7174%0.46$91.71
$95.00$92.50Sep 18$0.88$0.88$1.6270%0.54$94.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.75, cheapest $3.69)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 14Aug 21$3.82100.6%73.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 14Aug 21$3.69101.6%73.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 0.90% of stock, avg 12.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$104.00Aug 14$0.40$0.53$0.93$103.07$104.930.90%
$103.00Aug 14$1.02$0.15$1.17$101.83$104.171.13%
$105.00Aug 14$0.12$1.26$1.38$103.62$106.381.33%
$102.00Aug 14$2.00$0.03$2.03$99.97$104.031.95%
$106.00Aug 14$0.03$2.02$2.05$103.95$108.051.97%
$101.00Aug 14$2.93$0.02$2.95$98.05$103.952.84%
$107.00Aug 14$0.01$3.03$3.04$103.96$110.042.93%
$100.00Aug 14$3.98$0.01$3.99$96.01$103.993.84%
$108.00Aug 14$0.01$4.18$4.19$103.81$112.194.03%
$109.00Aug 14$0.01$4.97$4.98$104.02$113.984.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.06% of stock, avg 11.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$106.00$102.00Aug 14$0.03$0.03$0.06$101.94$106.06
$105.00$102.00Aug 14$0.12$0.03$0.15$101.85$105.15
$106.00$103.00Aug 14$0.03$0.15$0.18$102.82$106.18
$105.00$103.00Aug 14$0.12$0.15$0.27$102.73$105.27
$104.00$102.00Aug 14$0.40$0.03$0.43$101.57$104.43
$104.00$103.00Aug 14$0.40$0.15$0.55$102.45$104.55
$109.00$100.00Aug 21$2.33$2.42$4.75$95.25$113.75
$108.00$100.00Aug 21$2.62$2.42$5.04$94.96$113.04
$109.00$101.00Aug 21$2.33$2.85$5.18$95.82$114.18
$108.00$101.00Aug 21$2.62$2.85$5.47$95.53$113.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.86, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/96113/114Aug 28$0.65$0.3541%1.86$95.35$113.65
88/89113/114Aug 28$0.49$0.5156%0.96$88.51$113.49
94/95113/114Aug 28$0.60$0.4044%1.50$94.40$113.60
93/94113/114Aug 28$0.57$0.4346%1.33$93.43$113.57
90/91113/114Aug 28$0.51$0.4952%1.04$90.49$113.51
92/93113/114Aug 28$0.54$0.4648%1.17$92.46$113.54
91/92113/114Aug 28$0.51$0.4950%1.04$91.49$113.51
87/88113/114Aug 28$0.44$0.5657%0.79$87.56$113.44
96/97113/114Aug 28$0.62$0.3839%1.63$96.38$113.62
98/99109/110Aug 21$0.64$0.3636%1.78$98.36$109.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.25$4.7514%19.00
$103.00$104.00$105.00Aug 14$0.34$0.6660%1.94
$104.00$105.00$106.00Aug 14$0.19$0.8140%4.26
$100.00$105.00$110.00Sep 18$0.41$4.5916%11.20
$105.00$106.00$107.00Aug 14$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$103.00$104.00$105.00Aug 14$0.35$0.6560%1.86
$100.00$105.00$110.00Sep 18$0.38$4.6216%12.16
$102.00$103.00$104.00Aug 14$0.26$0.7449%2.85
$87.50$90.00$92.50Sep 18$0.08$2.427%30.25
$90.00$92.50$95.00Sep 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. 45 found (best net $-0.50, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$121.00$122.001:2Aug 21-$0.36$0.64
$120.00$121.001:2Aug 21-$0.45$0.55
$119.00$120.001:2Aug 21-$0.48$0.52
$118.00$119.001:2Aug 21-$0.52$0.48
$117.00$118.001:2Aug 21-$0.62$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$106.00$105.001:2Aug 14-$0.50$0.50
$97.00$96.001:2Aug 14$0.00$1.00
$101.00$100.001:2Aug 14$0.00$1.00
$95.00$94.001:2Aug 14$0.00$1.00
$85.00$84.001:2Aug 21-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 7.13%, avg 4.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 25$7.400.447.8%7.13%14.97%1533
$110.00Sep 25$8.050.475.9%7.75%13.67%50233
$109.00Sep 25$8.450.485.0%8.14%13.10%382
$114.00Sep 25$6.750.419.8%6.50%16.27%92
$115.00Sep 25$6.450.4010.7%6.21%16.95%17109
$116.00Sep 25$6.150.3911.7%5.92%17.62%1212
$107.00Sep 25$9.200.513.0%8.86%11.89%--13
$113.00Sep 25$6.950.428.8%6.69%15.50%132
$111.00Sep 25$7.550.456.9%7.27%14.16%1411
$117.00Sep 25$5.900.3712.7%5.68%18.34%31

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 174,759
Total Puts 110,845
Put/Call Ratio 0.63
Net Difference 63,914

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,222,217
Total Puts 845,537
Average Put/Call Ratio 0.71
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