Tour v504
CRWV
COREWEAVE INC A
$106.42 +17.83%
8/12 09:55

Option Volume

Detail
Current (08/12 9:55am) 221,710
Calls: 153,136 (69%)
Puts: 68,574 (31%)
Prior (08/11) 34,555
Calls: 24,254 (70%)
Puts: 10,301 (30%)
Current vs Prior +541.61%
Calls: +531.38% (Calls)
Puts: +565.70% (Puts)
Prior 7-Day Total 1,607,294
Calls: 1,007,932 (63%)
Puts: 599,362 (37%)
Prior 7-Day Average 229,613
Calls: 143,990 (63%)
Puts: 85,623 (37%)
Current vs Prior 7-Day Avg -3.44%
Calls: +6.35%
Puts: -19.91%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/12 9:55am) $132.99M
Calls: $115.73M (87%)
Puts: $17.26M (13%)
Prior (08/11) $14.02M
Calls: $9.57M (68%)
Puts: $4.45M (32%)
Current vs Prior +848.22%
Calls: +1109.24%
Puts: +287.46%
Prior 7-Day Total $988.50M
Calls: $655.22M (66%)
Puts: $333.29M (34%)
Prior 7-Day Average $141.21M
Calls: $93.60M (66%)
Puts: $47.61M (34%)
Current vs Prior 7-Day Avg -5.83%
Calls: +23.64%
Puts: -63.75%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/12 9:55am) 0.45
Prior (08/11) 0.42
Current vs Prior +5.44%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -32.32%
Sentiment BULLISH

Open Interest

Detail
Current (08/12 9:55am) 2,237,778
Calls: 1,290,731 (58%)
Puts: 947,047 (42%)
Prior (08/11) 2,112,427
Calls: 1,241,448 (59%)
Puts: 870,979 (41%)
Current vs Prior +5.93%
Prior 7-Day Total 14,699,787
Calls: 8,576,751 (58%)
Puts: 6,123,036 (42%)
Prior 7-Day Average 2,099,969
Calls: 1,225,250 (58%)
Puts: 874,719 (42%)
Current vs Prior 7-Day Avg +6.56%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 7.71% | 13.70%13.70% | 23.10%
Prior 14.34% | 16.95%16.95% | 25.50%
Current vs Prior -46.26% | -19.18%-19.18% | -9.42%
Prior 7-Day Avg 11.08% | 17.69%19.36% | 28.54%
Current vs 7-Day Avg -30.44% | -22.54%-29.23% | -19.06%
Prior 7-Day Eod 14.34% | 16.95%16.95% | 25.50%
Current vs 7-Day Eod -46.26% | -19.18%-19.18% | -9.42%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.55% | 4.40%
Calls: 9.88% | 3.77%
Puts: 7.23% | 5.03%
Prior 4.66% | 5.23%
Calls: 6.67% | 5.90%
Puts: 2.64% | 4.56%
Current vs Prior +83.48% | -15.87%
Prior 7-Day Avg 7.90% | 5.60%
Calls: 8.33% | 6.45%
Puts: 7.47% | 4.75%
Current vs 7-Day Avg +8.21% | -21.43%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($115.73M) vs puts ($17.26M). Massive premium surge with dollar volume up 848% vs prior. Unusually high activity with volume up 542% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (153,136 calls vs 68,574 puts).

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 161 of results (avg 6.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1814.3514.50$14.431.0%2.9K0.649.2K
$90.00Aug 1416.3516.85$16.603.0%3.3K0.976.0K
$89.00Aug 2117.8518.40$18.133.0%2280.91634
$92.00Aug 1414.3514.80$14.583.1%4860.961.8K
$90.00Aug 2117.0017.55$17.273.2%7600.907.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 189.8510.10$9.982.5%1390.432.2K
$90.00Sep 183.853.95$3.902.6%6080.2211.2K
$125.00Sep 1822.9023.50$23.202.6%620.682.3K
$120.00Sep 1819.1019.65$19.382.8%60.632.4K
$100.00Sep 187.407.65$7.533.3%1.3K0.364.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.62, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 140.300.34$0.3212.5%1.2K0.07463
$123.00Aug 140.260.28$0.277.4%3270.0628
$120.00Aug 140.450.50$0.4810.4%8.4K0.104.1K
$119.00Aug 140.510.60$0.5516.4%4640.12301
$118.00Aug 140.610.72$0.6716.4%1.4K0.14200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 140.300.34$0.3212.5%1500.07405
$95.00Aug 140.380.43$0.4112.2%2.2K0.09375
$97.00Aug 140.620.71$0.6713.4%1360.1491
$98.00Aug 140.780.88$0.8312.0%3930.1623
$87.50Aug 210.450.54$0.5018.0%4600.071.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.75, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 1419.0520.75$19.908.5%1300.99773
$86.00Aug 1420.3021.10$20.703.9%450.98574
$88.00Aug 1418.2018.95$18.584.0%4500.981.4K
$89.00Aug 1417.2517.90$17.583.7%7110.981.4K
$90.00Aug 1416.3516.85$16.603.0%3.3K0.976.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 1417.4019.45$18.4211.1%10.9445
$120.00Aug 1413.7514.30$14.033.9%690.90253
$119.00Aug 1412.1513.90$13.0313.4%40.88--
$118.00Aug 1411.9512.60$12.275.3%450.8631
$117.00Aug 1411.1011.60$11.354.4%150.84--

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 151.8K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 142.382.48$2.434.1%11.0K0.388.4K
$115.00Aug 141.101.18$1.147.0%8.4K0.213.8K
$120.00Aug 140.450.50$0.4810.4%8.4K0.104.1K
$100.00Aug 147.608.00$7.805.1%7.0K0.7714.4K
$100.00Aug 219.309.70$9.504.2%6.2K0.7061.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 141.251.31$1.284.7%4.8K0.23866
$105.00Aug 143.003.15$3.084.9%2.9K0.42543
$95.00Aug 140.380.43$0.4112.2%2.2K0.09375
$108.00Aug 144.554.85$4.706.4%1.6K0.559
$90.00Aug 140.100.13$0.1225.0%1.4K0.032.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 39.9%, max 47.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 14Sep 11114.3%77.4%47.7%4192.8K
$103.00Aug 14Sep 25115.1%78.7%46.3%802944
$105.00Aug 14Sep 25115.7%79.3%45.9%2.6K5.8K
$100.00Aug 14Sep 25113.1%78.0%45.0%7.0K14.6K
$101.00Aug 14Sep 25113.3%78.6%44.2%1.3K2.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 25115.1%78.7%46.3%521245
$105.00Aug 14Sep 25115.7%79.3%45.9%2.9K545
$100.00Aug 14Sep 25113.1%78.0%45.1%4.8K867
$98.00Aug 14Sep 25111.9%77.2%44.9%39624
$101.00Aug 14Sep 25113.3%78.6%44.2%30254

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 1.35, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$99.00Sep 25$1.70$2.30$1.7071%1.35$96.70
$105.00$110.00Sep 25$1.80$3.20$1.8058%1.78$106.80
$115.00$120.00Sep 25$1.35$3.65$1.3545%2.70$116.35
$90.00$91.00Sep 11$0.15$0.85$0.1580%5.67$90.15
$115.00$120.00Sep 11$1.22$3.78$1.2242%3.10$116.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.00$95.00Sep 25$0.25$1.75$0.2532%7.00$96.75
$105.00$103.00Sep 11$0.63$1.37$0.6343%2.17$104.37
$100.00$99.00Sep 11$0.17$0.83$0.1735%4.88$99.83
$125.00$120.00Sep 11$3.32$1.68$3.3272%0.51$121.68
$96.00$95.00Sep 11$0.12$0.88$0.1228%7.33$95.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 2.77, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$117.00$118.00Aug 14$0.14$0.14$0.8684%0.16$117.14
$118.00$119.00Aug 14$0.12$0.12$0.8886%0.14$118.12
$112.00$113.00Aug 14$0.27$0.27$0.7370%0.37$112.27
$115.00$116.00Aug 14$0.18$0.18$0.8279%0.22$115.18
$116.00$117.00Aug 14$0.15$0.15$0.8582%0.18$116.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$103.00$101.00Sep 11$1.47$1.47$0.5360%2.77$101.53
$88.00$87.00Sep 25$0.84$0.84$0.1679%5.25$87.16
$94.00$93.00Sep 11$0.78$0.78$0.2274%3.55$93.22
$105.00$100.00Sep 18$2.45$2.45$2.5557%0.96$102.55
$99.00$98.00Sep 11$0.75$0.75$0.2567%3.00$98.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.74, cheapest $3.41)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 28$3.57115.1%82.3%
$102.00Aug 14Aug 28$3.42114.3%82.9%
$105.00Aug 14Aug 21$1.98115.7%86.0%
$110.00Aug 14Aug 21$2.07115.9%87.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 28$3.41115.1%82.3%
$102.00Aug 14Aug 28$3.37114.3%82.9%
$105.00Aug 14Aug 21$2.07115.7%86.0%
$110.00Aug 14Aug 21$2.02115.9%87.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 7.12% of stock, avg 14.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$106.00Aug 14$4.05$3.53$7.58$98.42$113.587.12%
$105.00Aug 14$4.65$3.08$7.73$97.27$112.737.26%
$104.00Aug 14$5.10$2.65$7.75$96.25$111.757.28%
$107.00Aug 14$3.63$4.15$7.78$99.22$114.787.31%
$108.00Aug 14$3.20$4.70$7.90$100.10$115.907.42%
$103.00Aug 14$5.75$2.24$7.99$95.01$110.997.51%
$109.00Aug 14$2.79$5.30$8.09$100.91$117.097.60%
$102.00Aug 14$6.38$1.88$8.26$93.74$110.267.76%
$110.00Aug 14$2.43$5.93$8.36$101.64$118.367.86%
$101.00Aug 14$7.03$1.56$8.59$92.41$109.598.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 3.19% of stock, avg 9.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$97.50Aug 21$1.17$2.22$3.39$94.11$128.39
$125.00$98.00Aug 21$1.17$2.36$3.53$94.47$128.53
$120.00$97.50Aug 21$1.85$2.22$4.07$93.43$124.07
$111.00$102.00Aug 14$2.12$1.88$4.00$98.00$115.00
$120.00$98.00Aug 21$1.85$2.36$4.21$93.79$124.21
$111.00$103.00Aug 14$2.12$2.24$4.36$98.64$115.36
$125.00$99.00Aug 21$1.17$2.67$3.84$95.16$128.84
$110.00$102.00Aug 14$2.43$1.88$4.31$97.69$114.31
$120.00$99.00Aug 21$1.85$2.67$4.52$94.48$124.52
$110.00$103.00Aug 14$2.43$2.24$4.67$98.33$114.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.17, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
102/103115/116Aug 14$0.54$0.4645%1.17$102.46$115.54
98/99115/116Aug 14$0.39$0.6160%0.64$98.61$115.39
101/102115/116Aug 14$0.50$0.5049%1.00$101.50$115.50
100/101115/116Aug 14$0.46$0.5452%0.85$100.54$115.46
102/103112/113Aug 14$0.63$0.3736%1.70$102.37$112.63
98/99112/113Aug 14$0.48$0.5250%0.92$98.52$112.48
101/102112/113Aug 14$0.59$0.4139%1.44$101.41$112.59
102/103116/117Aug 14$0.51$0.4947%1.04$102.49$116.51
96/97115/116Aug 14$0.33$0.6765%0.49$96.67$115.33
98/99116/117Aug 14$0.36$0.6462%0.56$98.64$116.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 4$0.16$4.8413%30.25
$115.00$120.00$125.00Sep 25$0.10$4.9010%49.00
$105.00$110.00$115.00Sep 18$0.21$4.7914%22.81
$105.00$110.00$115.00Aug 21$0.56$4.4425%7.93
$115.00$120.00$125.00Aug 28$0.30$4.7015%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Aug 28$0.12$4.8817%40.67
$110.00$115.00$120.00Aug 21$0.27$4.7321%17.52
$115.00$120.00$125.00Sep 4$0.11$4.8913%44.45
$110.00$115.00$120.00Sep 18$0.22$4.7813%21.73
$100.00$105.00$110.00Aug 21$0.65$4.3527%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-4.41, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$0.77$4.23
$110.00$115.001:2Aug 21-$1.36$3.64
$120.00$125.001:2Aug 21-$0.49$4.51
$105.00$110.001:2Aug 21-$2.37$2.63
$124.00$125.001:2Aug 14-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Sep 11-$4.41$5.59
$105.00$100.001:2Aug 21-$0.85$4.15
$110.00$105.001:2Aug 21-$2.35$2.65
$89.00$88.001:2Aug 14-$0.05$0.95
$90.00$89.001:2Aug 14-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 6.58%, avg 3.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 25$7.000.4012.8%6.58%19.34%2445
$125.00Sep 25$5.750.3517.5%5.40%22.86%5092
$110.00Sep 25$10.350.523.4%9.73%13.09%4586
$115.00Sep 25$8.300.458.1%7.80%15.86%1176
$115.00Sep 18$7.700.438.1%7.24%15.30%24439.5K
$120.00Sep 18$6.200.3712.8%5.83%18.59%76612.6K
$110.00Sep 18$9.400.503.4%8.83%12.20%2.2K61.2K
$125.00Sep 18$4.900.3217.5%4.60%22.06%2194.5K
$110.00Sep 11$8.300.503.4%7.80%11.16%90275
$115.00Sep 11$6.250.428.1%5.87%13.94%64347

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 153,136
Total Puts 68,574
Put/Call Ratio 0.45
Net Difference 84,562

Prior's Put/Call Breakdown

Total Calls 24,254
Total Puts 10,301
Put/Call Ratio 0.42
Net Difference 13,953

Prior 7-Day Put/Call Summary

Total Calls 1,007,932
Total Puts 599,362
Average Put/Call Ratio 0.66
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