Tour v504
CRWV
COREWEAVE INC A
$107.35 +18.85%
8/12 10:00

Option Volume

Detail
Current (08/12 10:00am) 248,948
Calls: 171,655 (69%)
Puts: 77,293 (31%)
Prior (08/11) 36,977
Calls: 25,634 (69%)
Puts: 11,343 (31%)
Current vs Prior +573.25%
Calls: +569.64% (Calls)
Puts: +581.42% (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 +8.42%
Calls: +19.21%
Puts: -9.73%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/12 10:00am) $156.55M
Calls: $137.91M (88%)
Puts: $18.63M (12%)
Prior (08/11) $15.25M
Calls: $10.67M (70%)
Puts: $4.58M (30%)
Current vs Prior +926.46%
Calls: +1192.51%
Puts: +306.77%
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 +10.86%
Calls: +47.34%
Puts: -60.86%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/12 10:00am) 0.45
Prior (08/11) 0.44
Current vs Prior +1.76%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -31.94%
Sentiment BULLISH

Open Interest

Detail
Current (08/12 10:00am) 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 7.67% | 13.38%13.38% | 22.64%
Prior 14.34% | 16.95%16.95% | 25.50%
Current vs Prior -46.53% | -21.08%-21.08% | -11.22%
Prior 7-Day Avg 11.08% | 17.69%19.36% | 28.54%
Current vs 7-Day Avg -30.79% | -24.37%-30.90% | -20.67%
Prior 7-Day Eod 14.34% | 16.95%16.95% | 25.50%
Current vs 7-Day Eod -46.53% | -21.08%-21.08% | -11.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.65% | 4.85%
Calls: 4.94% | 3.53%
Puts: 8.37% | 6.18%
Prior 4.66% | 5.23%
Calls: 6.67% | 5.90%
Puts: 2.64% | 4.56%
Current vs Prior +42.70% | -7.27%
Prior 7-Day Avg 7.90% | 5.60%
Calls: 8.33% | 6.45%
Puts: 7.47% | 4.75%
Current vs 7-Day Avg -15.84% | -13.39%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($137.91M) vs puts ($18.63M). Massive premium surge with dollar volume up 926% vs prior. Unusually high activity with volume up 573% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (171,655 calls vs 77,293 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
10:00BULLISHBULLISHBULLISH
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 176 of results (avg 6.5%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 1417.4017.70$17.551.7%3.3K1.006.0K
$90.00Sep 1820.9521.50$21.232.6%3.3K0.7920.8K
$100.00Sep 1814.6015.00$14.802.7%2.9K0.659.2K
$89.00Aug 1418.0518.60$18.333.0%7171.001.4K
$110.00Aug 214.804.95$4.883.1%5.7K0.4510.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 212.662.72$2.692.2%1.1K0.283.2K
$120.00Sep 1818.3518.80$18.582.4%90.622.4K
$110.00Sep 1812.0012.30$12.152.5%1970.491.8K
$115.00Sep 1815.0015.40$15.202.6%280.561.4K
$105.00Sep 189.309.55$9.432.7%1710.422.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.59, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Aug 140.230.26$0.2512.0%1.4K0.061.1K
$123.00Aug 140.270.32$0.3016.7%3410.0728
$121.00Aug 140.400.48$0.4418.2%5460.10209
$120.00Aug 140.510.57$0.5411.1%8.7K0.114.1K
$119.00Aug 140.590.69$0.6415.6%4750.13301
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 140.060.07$0.0714.3%6230.023.2K
$87.00Aug 140.050.06$0.0616.7%2810.011.2K
$96.00Aug 140.400.45$0.4311.6%2370.10174
$97.00Aug 140.520.58$0.5510.9%3300.1291
$98.00Aug 140.660.73$0.7010.0%4160.1423

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 1420.9521.90$21.424.4%461.00574
$87.00Aug 1419.3520.85$20.107.5%1311.00773
$88.00Aug 1419.0019.90$19.454.6%4731.001.4K
$89.00Aug 1418.0518.60$18.333.0%7171.001.4K
$90.00Aug 1417.4017.70$17.551.7%3.3K1.006.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 1417.4519.25$18.359.8%10.9545
$120.00Aug 1412.7514.10$13.4310.1%700.89253
$119.00Aug 1411.7513.65$12.7015.0%40.87--
$118.00Aug 1410.8011.60$11.207.1%450.8531
$125.00Aug 2118.6020.35$19.489.0%--0.84174

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 168.2K, top 11.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 142.722.84$2.784.3%11.7K0.408.4K
$100.00Aug 219.9510.30$10.133.5%10.3K0.7261.1K
$115.00Aug 141.251.36$1.318.4%9.7K0.233.8K
$120.00Aug 140.510.57$0.5411.1%8.7K0.114.1K
$100.00Aug 148.308.65$8.484.1%7.2K0.7914.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 141.081.13$1.114.5%5.8K0.20866
$105.00Aug 142.682.77$2.733.3%3.5K0.39543
$95.00Aug 140.300.38$0.3423.5%2.5K0.08375
$100.00Sep 186.957.30$7.134.9%1.8K0.344.8K
$110.00Aug 145.205.60$5.407.4%1.7K0.59120

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 38.2%, max 45.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 14Sep 25112.9%77.8%45.1%1.3K2.9K
$102.00Aug 14Sep 11112.9%78.2%44.5%4252.8K
$105.00Aug 14Sep 25113.8%79.3%43.5%2.7K5.8K
$103.00Aug 14Sep 25113.3%79.1%43.3%811944
$99.00Aug 14Sep 25112.0%78.3%43.0%273924
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 14Sep 25112.9%77.8%45.1%31354
$105.00Aug 14Sep 25113.8%79.3%43.5%3.5K545
$103.00Aug 14Sep 25113.3%79.1%43.3%550245
$99.00Aug 14Sep 25112.0%78.3%43.0%41862
$100.00Aug 14Sep 25112.5%78.9%42.7%5.8K867

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 3.00, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$120.00Sep 11$1.25$3.75$1.2542%3.00$116.25
$105.00$110.00Sep 25$2.15$2.85$2.1558%1.33$107.15
$95.00$98.00Sep 25$1.55$1.45$1.5571%0.94$96.55
$91.00$92.00Sep 25$0.23$0.77$0.2376%3.35$91.23
$105.00$110.00Sep 18$2.20$2.80$2.2058%1.27$107.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.00$95.00Sep 25$0.35$1.65$0.3531%4.71$96.65
$103.00$101.00Sep 11$0.50$1.50$0.5039%3.00$102.50
$96.00$95.00Sep 11$0.12$0.88$0.1228%7.33$95.88
$113.00$112.00Aug 14$0.58$0.42$0.5870%0.72$112.42
$111.00$110.00Aug 14$0.53$0.47$0.5363%0.89$110.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 5.25, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$118.00$119.00Aug 14$0.14$0.14$0.8685%0.16$118.14
$117.00$118.00Aug 14$0.16$0.16$0.8482%0.19$117.16
$120.00$121.00Aug 14$0.10$0.10$0.9089%0.11$120.10
$116.00$117.00Aug 14$0.18$0.18$0.8280%0.22$116.18
$114.00$115.00Aug 14$0.23$0.23$0.7774%0.30$114.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$87.00Sep 25$0.84$0.84$0.1679%5.25$87.16
$91.00$90.00Sep 25$0.78$0.78$0.2276%3.55$90.22
$101.00$100.00Sep 11$0.85$0.85$0.1564%5.67$100.15
$99.00$98.00Sep 11$0.75$0.75$0.2567%3.00$98.25
$105.00$100.00Sep 18$2.30$2.30$2.7058%0.85$102.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.48, cheapest $3.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 28$3.45113.3%82.7%
$105.00Aug 14Aug 21$1.95113.8%85.6%
$110.00Aug 14Aug 21$2.10116.3%88.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 28$3.46113.3%82.7%
$105.00Aug 14Aug 21$2.02113.8%85.6%
$110.00Aug 14Aug 21$1.88116.3%88.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 7.20% of stock, avg 14.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Aug 14$4.05$3.68$7.73$99.27$114.737.20%
$108.00Aug 14$3.55$4.18$7.73$100.27$115.737.20%
$106.00Aug 14$4.60$3.20$7.80$98.20$113.807.27%
$105.00Aug 14$5.13$2.73$7.86$97.14$112.867.32%
$109.00Aug 14$3.13$4.80$7.93$101.07$116.937.39%
$104.00Aug 14$5.82$2.31$8.13$95.87$112.137.57%
$110.00Aug 14$2.78$5.40$8.18$101.82$118.187.62%
$111.00Aug 14$2.41$5.93$8.34$102.66$119.347.77%
$103.00Aug 14$6.43$1.94$8.37$94.63$111.377.80%
$102.00Aug 14$7.05$1.62$8.67$93.33$110.678.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 2.97% of stock, avg 9.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$97.50Aug 21$1.21$1.98$3.19$94.31$128.19
$125.00$98.00Aug 21$1.21$2.12$3.33$94.67$128.33
$125.00$99.00Aug 21$1.21$2.38$3.59$95.41$128.59
$120.00$97.50Aug 21$2.01$1.98$3.99$93.51$123.99
$112.00$103.00Aug 14$2.09$1.94$4.03$98.97$116.03
$120.00$98.00Aug 21$2.01$2.12$4.13$93.87$124.13
$125.00$100.00Aug 21$1.21$2.69$3.90$96.10$128.90
$120.00$99.00Aug 21$2.01$2.38$4.39$94.61$124.39
$112.00$104.00Aug 14$2.09$2.31$4.40$99.60$116.40
$111.00$103.00Aug 14$2.41$1.94$4.35$98.65$115.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 0.67, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
99/100117/118Aug 14$0.40$0.6062%0.67$99.60$117.40
99/100116/117Aug 14$0.42$0.5859%0.72$99.58$116.42
99/100114/115Aug 14$0.47$0.5353%0.89$99.53$114.47
99/100113/114Aug 14$0.50$0.5050%1.00$99.50$113.50
99/100112/113Aug 14$0.53$0.4747%1.13$99.47$112.53
99/100115/116Aug 14$0.43$0.5756%0.75$99.57$115.43
102/103117/118Aug 14$0.48$0.5251%0.92$102.52$117.48
97/98117/118Aug 14$0.31$0.6968%0.45$97.69$117.31
101/102117/118Aug 14$0.44$0.5655%0.79$101.56$117.44
96/97117/118Aug 14$0.28$0.7270%0.39$96.72$117.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 9.64, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Aug 28$0.29$4.7120%16.24
$105.00$110.00$115.00Aug 21$0.47$4.5325%9.64
$115.00$120.00$125.00Aug 21$0.34$4.6618%13.71
$115.00$120.00$125.00Sep 4$0.27$4.7314%17.52
$105.00$110.00$115.00Sep 25$0.22$4.7812%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Aug 21$0.47$4.5326%9.64
$105.00$110.00$115.00Sep 18$0.33$4.6714%14.15
$110.00$115.00$120.00Sep 18$0.33$4.6713%14.15
$105.00$110.00$115.00Aug 28$0.55$4.4520%8.09
$115.00$120.00$125.00Aug 21$0.47$4.5317%9.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.63, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$1.42$3.58
$120.00$125.001:2Aug 21-$0.41$4.59
$115.00$120.001:2Aug 21-$0.87$4.13
$105.00$110.001:2Aug 21-$2.68$2.32
$124.00$125.001:2Aug 14-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.63$4.37
$120.00$110.001:2Sep 11-$5.00$5.00
$110.00$105.001:2Aug 21-$2.22$2.78
$92.00$91.001:2Aug 14-$0.07$0.93
$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. 41 found (best yield 6.52%, avg 3.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 25$7.000.4011.8%6.52%18.30%2745
$115.00Sep 25$8.500.457.1%7.92%15.04%1876
$110.00Sep 25$10.500.512.5%9.78%12.25%5786
$125.00Sep 25$5.750.3416.4%5.36%21.80%6692
$115.00Sep 18$7.850.447.1%7.31%14.44%28239.5K
$110.00Sep 18$9.750.512.5%9.08%11.55%2.4K61.2K
$120.00Sep 18$6.250.3811.8%5.82%17.61%81512.6K
$125.00Sep 18$5.050.3216.4%4.70%21.15%2294.5K
$120.00Sep 11$5.100.3511.8%4.75%16.53%5750
$115.00Sep 11$6.300.427.1%5.87%12.99%70347

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 171,655
Total Puts 77,293
Put/Call Ratio 0.45
Net Difference 94,362

Prior's Put/Call Breakdown

Total Calls 25,634
Total Puts 11,343
Put/Call Ratio 0.44
Net Difference 14,291

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