Tour v509
CRWV
COREWEAVE INC A
$105.26 -0.97%
$105.17 (-0.09%)🌙
as of 08/14 06:21 PM
(8/14 16:00) ◀
|
Friday, August 14, 2026 (6:21pm)
January 2026
|
▶ (8/17 16:00)
◀ 8/14 18:21 ▶

Option Volume

Detail
ℹ
Current (08/14) 342,676
Calls: 203,170 (59%)
Puts: 139,506 (41%)
Prior (08/13) 390,393
Calls: 253,198 (65%)
Puts: 137,195 (35%)
Current vs Prior -12.22%
Calls: -19.76% (Calls)
Puts: +1.68% (Puts)
Prior 7-Day Total 2,231,013
Calls: 1,331,708 (60%)
Puts: 899,305 (40%)
Prior 7-Day Average 318,716
Calls: 190,244 (60%)
Puts: 128,472 (40%)
Current vs Prior 7-Day Avg +7.52%
Calls: +6.79%
Puts: +8.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $130.62M
Calls: $76.37M (58%)
Puts: $54.25M (42%)
Prior (08/13) $224.70M
Calls: $139.96M (62%)
Puts: $84.74M (38%)
Current vs Prior -41.87%
Calls: -45.43%
Puts: -35.98%
Prior 7-Day Total $1.24B
Calls: $808.32M (65%)
Puts: $432.44M (35%)
Prior 7-Day Average $177.25M
Calls: $115.47M (65%)
Puts: $61.78M (35%)
Current vs Prior 7-Day Avg -26.31%
Calls: -33.86%
Puts: -12.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.69
Prior (08/13) 0.54
Current vs Prior +26.72%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +1.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 1,874,163
Calls: 1,144,065 (61%)
Puts: 730,098 (39%)
Prior (08/13) 1,998,536
Calls: 1,219,651 (61%)
Puts: 778,885 (39%)
Current vs Prior -6.22%
Prior 7-Day Total 14,047,840
Calls: 8,350,175 (59%)
Puts: 5,697,665 (41%)
Prior 7-Day Average 2,006,834
Calls: 1,192,882 (59%)
Puts: 813,952 (41%)
Current vs Prior 7-Day Avg -6.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.38% | 8.79%8.79% | 21.39%
Prior 4.28% | 9.58%9.58% | 21.67%
Current vs Prior +105.29% | +28.46%-8.25% | -1.30%
Prior 7-Day Avg 9.82% | 15.04%15.55% | 25.16%
Current vs 7-Day Avg -10.49% | -18.18%-43.49% | -14.99%
Prior 7-Day Eod 1.49% | 8.61%9.58% | 21.67%
Current vs 7-Day Eod +488.78% | +42.91%-8.25% | -1.30%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.38% | 8.46%
Calls: 4.44% | 6.30%
Puts: 6.32% | 10.61%
Prior 5.72% | 10.44%
Calls: 5.99% | 13.32%
Puts: 5.46% | 7.55%
Current vs Prior -5.94% | -18.97%
Prior 7-Day Avg 8.29% | 5.69%
Calls: 7.94% | 6.63%
Puts: 8.21% | 5.57%
Current vs 7-Day Avg -35.10% | +48.68%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69. Call-heavy open interest (1,144,065 calls vs 730,098 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 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 200 of results (avg 6.9%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2120.2520.75$20.502.4%590.974.0K
$110.00Aug 212.532.60$2.572.7%10.8K0.3611.4K
$115.00Aug 211.371.41$1.392.9%6.0K0.227.8K
$95.00Aug 2111.0511.40$11.233.1%5860.8519.3K
$90.00Aug 2115.4015.90$15.653.2%2740.946.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 212.732.80$2.762.5%9060.36183
$120.00Aug 1414.5515.00$14.783.0%2011.00631
$101.00Aug 212.352.43$2.393.3%4750.32342
$110.00Sep 1812.2512.70$12.483.6%2100.532.8K
$100.00Aug 212.012.10$2.054.4%5.7K0.295.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.69, cheapest $0.32)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.710.76$0.746.8%8.2K0.1324.1K
$119.00Aug 210.800.88$0.849.5%1650.15127
$118.00Aug 210.921.00$0.968.3%4540.16704
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.300.34$0.3212.5%2.3K0.0613.4K
$91.00Aug 210.380.44$0.4114.6%5870.083.9K
$92.00Aug 210.460.51$0.4910.2%1.0K0.091.2K
$93.00Aug 210.560.63$0.6011.7%9980.11333
$94.00Aug 210.690.74$0.726.9%4770.13352

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 1419.9020.55$20.233.2%2731.001.8K
$86.00Aug 1418.7519.70$19.234.9%931.00502
$87.00Aug 1417.9518.70$18.334.1%401.00628
$88.00Aug 1416.7517.70$17.235.5%1831.00723
$89.00Aug 1415.7516.45$16.104.3%981.00963
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 1414.5515.00$14.783.0%2011.00631
$123.00Aug 1417.3018.25$17.775.3%101.00--
$125.00Aug 1419.3020.25$19.774.8%51.00--
$116.00Aug 1410.3011.25$10.788.8%61.00380
$117.00Aug 1411.3012.25$11.788.1%51.00100

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 272.1K, top 27.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 140.000.01$0.01100.0%27.9K0.0112.1K
$105.00Aug 140.440.65$0.5538.2%13.6K0.603.9K
$106.00Aug 140.100.19$0.1560.0%12.3K0.24834
$110.00Aug 212.532.60$2.572.7%10.8K0.3611.4K
$107.00Aug 140.010.06$0.03166.7%10.1K0.072.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 140.200.38$0.2962.1%10.8K0.402.4K
$104.00Aug 140.020.08$0.05120.0%10.1K0.10687
$103.00Aug 140.010.02$0.0250.0%8.5K0.03965
$95.00Aug 210.830.91$0.879.2%6.9K0.155.8K
$102.00Aug 140.000.01$0.01100.0%6.5K0.011.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 46.9%, max 71.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 25127.8%74.7%71.2%13.6K4.1K
$106.00Aug 14Sep 25130.6%77.4%68.7%12.4K836
$97.50Aug 21Sep 1875.0%74.5%0.7%663.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 25127.8%74.7%71.2%10.8K2.4K
$106.00Aug 14Sep 25130.6%77.4%68.7%4.8K2.0K
$97.50Aug 21Sep 1875.0%74.5%0.7%3811.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 1.16, avg 2.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Sep 18$2.32$2.68$2.3263%1.16$102.32
$85.00$87.50Sep 18$1.53$0.97$1.5384%0.63$86.53
$105.00$110.00Sep 18$1.96$3.04$1.9655%1.55$106.96
$91.00$92.00Sep 11$0.28$0.72$0.2880%2.57$91.28
$110.00$115.00Sep 18$1.74$3.26$1.7447%1.87$111.74
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$104.00$103.00Sep 25$0.22$0.78$0.2243%3.55$103.78
$107.00$106.00Sep 25$0.27$0.73$0.2747%2.70$106.73
$116.00$115.00Sep 4$0.53$0.47$0.5367%0.89$115.47
$100.00$99.00Sep 25$0.25$0.75$0.2537%3.00$99.75
$116.00$115.00Aug 28$0.60$0.40$0.6071%0.67$115.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 1.02, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$119.00$120.00Sep 11$0.49$0.49$0.5168%0.96$119.49
$112.00$113.00Sep 25$0.60$0.60$0.4054%1.50$112.60
$109.00$110.00Sep 4$0.57$0.57$0.4354%1.33$109.57
$118.00$119.00Sep 25$0.48$0.48$0.5262%0.92$118.48
$109.00$110.00Sep 11$0.53$0.53$0.4752%1.13$109.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.52$2.52$2.4855%1.02$102.48
$103.00$102.00Sep 25$0.87$0.87$0.1358%6.69$102.13
$92.50$90.00Sep 18$0.87$0.87$1.6375%0.53$91.63
$97.50$95.00Sep 18$1.01$1.01$1.4967%0.68$96.49
$105.00$104.00Sep 25$0.68$0.68$0.3255%2.12$104.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.91, cheapest $3.86)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 14Aug 21$3.95127.8%74.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 14Aug 21$3.86127.8%74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 0.80% of stock, avg 12.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 14$0.55$0.29$0.84$104.16$105.840.80%
$106.00Aug 14$0.15$0.90$1.05$104.95$107.051.00%
$104.00Aug 14$1.32$0.05$1.37$102.63$105.371.30%
$107.00Aug 14$0.03$1.83$1.86$105.14$108.861.77%
$103.00Aug 14$2.17$0.02$2.19$100.81$105.192.08%
$108.00Aug 14$0.01$2.80$2.81$105.19$110.812.67%
$102.00Aug 14$3.21$0.01$3.22$98.78$105.223.06%
$109.00Aug 14$0.01$3.78$3.79$105.21$112.793.60%
$101.00Aug 14$4.22$0.01$4.23$96.77$105.234.02%
$110.00Aug 14$0.01$4.83$4.84$105.16$114.844.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.08% of stock, avg 11.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$107.00$104.00Aug 14$0.03$0.05$0.08$103.92$107.08
$106.00$104.00Aug 14$0.15$0.05$0.20$103.80$106.20
$107.00$96.00Aug 14$0.03$0.26$0.29$95.71$107.29
$107.00$105.00Aug 14$0.03$0.29$0.32$104.68$107.32
$106.00$96.00Aug 14$0.15$0.26$0.41$95.59$106.41
$106.00$105.00Aug 14$0.15$0.29$0.44$104.56$106.44
$110.00$101.00Aug 21$2.57$2.39$4.96$96.04$114.96
$110.00$102.00Aug 21$2.57$2.76$5.33$96.67$115.33
$109.00$101.00Aug 21$2.92$2.39$5.31$95.69$114.31
$109.00$102.00Aug 21$2.92$2.76$5.68$96.32$114.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.50, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
92/93114/115Aug 28$0.60$0.4049%1.50$92.40$114.60
89/90114/115Aug 28$0.54$0.4654%1.17$89.46$114.54
95/96106/107Aug 14$0.37$0.6368%0.59$95.63$106.37
87/88114/115Aug 28$0.48$0.5257%0.92$87.52$114.48
95/96114/115Aug 28$0.62$0.3843%1.63$95.38$114.62
86/87114/115Aug 28$0.46$0.5458%0.85$86.54$114.46
93/94114/115Aug 28$0.56$0.4447%1.27$93.44$114.56
94/95114/115Aug 28$0.58$0.4245%1.38$94.42$114.58
96/97114/115Aug 28$0.61$0.3941%1.56$96.39$114.61
90/91114/115Aug 28$0.48$0.5252%0.92$90.52$114.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$0.22$4.7815%21.73
$103.00$104.00$105.00Aug 14$0.08$0.9235%11.50
$104.00$105.00$106.00Aug 14$0.37$0.6366%1.70
$100.00$105.00$110.00Sep 18$0.36$4.6416%12.89
$105.00$106.00$107.00Aug 14$0.28$0.7253%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$0.29$4.7115%16.24
$104.00$105.00$106.00Aug 14$0.37$0.6366%1.70
$95.00$97.50$100.00Sep 18$0.06$2.448%40.67
$105.00$106.00$107.00Aug 14$0.32$0.6853%2.12
$100.00$105.00$110.00Sep 18$0.39$4.6116%11.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.47, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$103.00$104.001:2Aug 14-$0.47$0.53
$122.00$125.001:2Aug 21-$0.23$2.77
$121.00$122.001:2Aug 21-$0.35$0.65
$122.00$125.001:2Aug 28-$0.87$2.13
$120.00$121.001:2Aug 21-$0.52$0.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$108.00$107.001:2Aug 14-$0.86$0.14
$103.00$102.001:2Aug 14$0.00$1.00
$98.00$97.001:2Aug 14$0.00$1.00
$87.00$86.001:2Aug 21-$0.06$0.94
$88.00$87.501:2Aug 21-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 6.60%, avg 3.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 25$6.950.429.2%6.60%15.86%17109
$110.00Sep 25$8.650.494.5%8.22%12.72%65233
$112.00Sep 25$7.800.466.4%7.41%13.81%1533
$114.00Sep 25$7.100.438.3%6.75%15.05%92
$111.00Sep 25$8.150.475.5%7.74%13.20%1411
$116.00Sep 25$6.450.4110.2%6.13%16.33%1312
$118.00Sep 25$5.900.3812.1%5.61%17.71%72
$121.00Sep 25$5.300.3414.9%5.04%19.99%123
$117.00Sep 25$6.000.3911.2%5.70%16.85%31
$122.00Sep 25$4.850.3415.9%4.61%20.51%5415

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

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 1,331,708
Total Puts 899,305
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