Tour v504
CRWV
COREWEAVE INC A
$107.05 +18.52%
8/12 10:05

Option Volume

Detail
Current (08/12 10:05am) 279,428
Calls: 197,336 (71%)
Puts: 82,092 (29%)
Prior (08/11) 41,269
Calls: 28,493 (69%)
Puts: 12,776 (31%)
Current vs Prior +577.09%
Calls: +592.58% (Calls)
Puts: +542.55% (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 +21.69%
Calls: +37.05%
Puts: -4.12%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/12 10:05am) $171.36M
Calls: $150.68M (88%)
Puts: $20.68M (12%)
Prior (08/11) $17.38M
Calls: $12.12M (70%)
Puts: $5.26M (30%)
Current vs Prior +886.14%
Calls: +1143.34%
Puts: +293.31%
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 +21.35%
Calls: +60.98%
Puts: -56.57%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/12 10:05am) 0.42
Prior (08/11) 0.45
Current vs Prior -7.22%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -37.13%
Sentiment BULLISH

Open Interest

Detail
Current (08/12 10:05am) 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 7.78% | 13.48%13.48% | 22.71%
Prior 14.34% | 16.95%16.95% | 25.50%
Current vs Prior -45.73% | -20.48%-20.48% | -10.94%
Prior 7-Day Avg 11.08% | 17.69%19.36% | 28.54%
Current vs 7-Day Avg -29.75% | -23.79%-30.37% | -20.42%
Prior 7-Day Eod 14.34% | 16.95%16.95% | 25.50%
Current vs 7-Day Eod -45.73% | -20.48%-20.48% | -10.94%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.84% | 5.21%
Calls: 8.79% | 5.71%
Puts: 6.90% | 4.71%
Prior 4.66% | 5.23%
Calls: 6.67% | 5.90%
Puts: 2.64% | 4.56%
Current vs Prior +68.24% | -0.38%
Prior 7-Day Avg 7.90% | 5.60%
Calls: 8.33% | 6.45%
Puts: 7.47% | 4.75%
Current vs 7-Day Avg -0.78% | -6.96%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($150.68M) vs puts ($20.68M). Massive premium surge with dollar volume up 886% vs prior. Unusually high activity with volume up 577% vs prior - elevated interest. Extreme bullish P/C ratio of 0.42 - heavy call buying (197,336 calls vs 82,092 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
10:05BULLISHBULLISHBULLISH
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 190 of results (avg 7.0%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 214.704.85$4.783.1%5.9K0.4510.3K
$91.00Aug 1416.0516.60$16.333.4%7010.941.4K
$92.00Aug 1415.0515.60$15.333.6%5570.941.8K
$86.00Aug 1420.8521.65$21.253.8%461.00574
$90.00Aug 1416.9017.55$17.233.8%3.4K1.006.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 189.359.60$9.482.6%1730.422.2K
$110.00Sep 1812.0512.40$12.232.9%2030.491.8K
$125.00Sep 1822.1522.85$22.503.1%730.682.3K
$95.00Sep 185.055.25$5.153.9%9070.271.8K
$120.00Sep 1818.4519.20$18.834.0%100.622.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.72, cheapest $0.44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Aug 140.400.48$0.4418.2%5630.10209
$120.00Aug 140.510.56$0.549.3%9.1K0.124.1K
$119.00Aug 140.590.70$0.6516.9%4990.13301
$118.00Aug 140.720.82$0.7713.0%1.5K0.15200
$117.00Aug 140.860.95$0.919.9%6080.18182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 140.420.47$0.4411.4%2750.10174
$97.00Aug 140.540.61$0.5712.3%3640.1291
$98.00Aug 140.680.78$0.7313.7%4290.1523
$99.00Aug 140.850.96$0.9112.1%4340.1862
$89.00Aug 210.530.62$0.5715.8%860.08476

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 153 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 1420.8521.65$21.253.8%461.00574
$87.00Aug 1419.2020.65$19.927.3%1321.00773
$88.00Aug 1418.7519.60$19.184.4%4811.001.4K
$89.00Aug 1417.8018.60$18.204.4%7511.001.4K
$90.00Aug 1416.9017.55$17.233.8%3.4K1.006.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 1417.5018.65$18.086.4%10.9545
$120.00Aug 1413.0514.30$13.689.1%700.89253
$119.00Aug 1411.9013.45$12.6812.2%40.87--
$118.00Aug 1411.2011.95$11.586.5%450.8531
$125.00Aug 2118.7020.15$19.427.5%--0.83174

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 185.2K, top 14.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.5010.25$9.887.6%14.0K0.7161.1K
$110.00Aug 142.602.71$2.664.1%12.6K0.408.4K
$115.00Aug 141.231.33$1.287.8%10.0K0.233.8K
$120.00Aug 140.510.56$0.549.3%9.1K0.124.1K
$100.00Aug 148.158.55$8.354.8%7.3K0.7914.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 141.101.18$1.147.0%6.0K0.21866
$105.00Aug 142.762.90$2.834.9%3.6K0.40543
$95.00Aug 140.300.37$0.3420.6%2.6K0.08375
$100.00Sep 187.007.40$7.205.6%1.8K0.354.8K
$90.00Aug 140.080.11$0.1030.0%1.8K0.032.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 38.7%, max 45.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 14Sep 11111.4%76.4%45.9%4292.8K
$98.00Aug 14Sep 25111.0%76.4%45.3%2662.0K
$101.00Aug 14Sep 25111.6%77.8%43.4%1.3K2.9K
$105.00Aug 14Sep 25112.6%78.6%43.2%2.7K5.8K
$115.00Aug 14Sep 25117.0%81.8%43.1%10.0K3.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 14Sep 25111.6%77.8%43.4%36354
$105.00Aug 14Sep 25112.6%78.6%43.2%3.6K545
$115.00Aug 14Sep 25117.0%81.8%43.1%30152
$100.00Aug 14Sep 25110.9%77.6%42.9%6.0K867
$99.00Aug 14Sep 25111.0%78.3%41.7%43762

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 1.53, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Sep 25$1.98$3.02$1.9858%1.53$106.98
$115.00$120.00Sep 25$1.47$3.53$1.4745%2.40$116.47
$110.00$115.00Sep 18$1.80$3.20$1.8051%1.78$111.80
$110.00$115.00Sep 11$1.73$3.27$1.7350%1.89$111.73
$96.00$98.00Sep 25$0.87$1.13$0.8770%1.30$96.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.00$95.00Sep 25$0.40$1.60$0.4031%4.00$96.60
$110.00$109.00Aug 14$0.52$0.48$0.5260%0.92$109.48
$96.00$95.00Sep 4$0.22$0.78$0.2226%3.55$95.78
$99.00$98.00Sep 4$0.28$0.72$0.2831%2.57$98.72
$90.00$89.00Sep 25$0.20$0.80$0.2022%4.00$89.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 2.85, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$109.00$110.00Aug 14$0.44$0.44$0.5656%0.79$109.44
$120.00$121.00Aug 14$0.10$0.10$0.9088%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
$119.00$120.00Aug 14$0.11$0.11$0.8987%0.12$119.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$87.00Sep 25$0.74$0.74$0.2680%2.85$87.26
$91.00$90.00Sep 25$0.75$0.75$0.2576%3.00$90.25
$105.00$100.00Sep 18$2.28$2.28$2.7258%0.84$102.72
$99.00$98.00Sep 25$0.70$0.70$0.3066%2.33$98.30
$103.00$101.00Sep 25$1.13$1.13$0.8761%1.30$101.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.48, cheapest $3.43)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 28$3.43111.6%82.3%
$110.00Aug 14Aug 21$2.12117.2%88.0%
$105.00Aug 14Aug 21$2.00112.6%85.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 28$3.43111.6%82.3%
$110.00Aug 14Aug 21$1.98117.2%88.0%
$105.00Aug 14Aug 21$1.95112.6%85.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 7.24% of stock, avg 14.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$106.00Aug 14$4.47$3.28$7.75$98.25$113.757.24%
$107.00Aug 14$3.98$3.80$7.78$99.22$114.787.27%
$108.00Aug 14$3.47$4.35$7.82$100.18$115.827.30%
$105.00Aug 14$5.00$2.83$7.83$97.17$112.837.31%
$104.00Aug 14$5.53$2.43$7.96$96.04$111.967.44%
$109.00Aug 14$3.10$4.93$8.03$100.97$117.037.50%
$110.00Aug 14$2.66$5.45$8.11$101.89$118.117.58%
$103.00Aug 14$6.25$2.05$8.30$94.70$111.307.75%
$111.00Aug 14$2.32$6.10$8.42$102.58$119.427.87%
$102.00Aug 14$6.90$1.68$8.58$93.42$110.588.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 3.01% of stock, avg 9.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$97.50Aug 21$1.21$2.01$3.22$94.28$128.22
$125.00$98.00Aug 21$1.21$2.13$3.34$94.66$128.34
$120.00$97.50Aug 21$1.95$2.01$3.96$93.54$123.96
$125.00$99.00Aug 21$1.21$2.42$3.63$95.37$128.63
$112.00$103.00Aug 14$2.01$2.05$4.06$98.94$116.06
$120.00$98.00Aug 21$1.95$2.13$4.08$93.92$124.08
$120.00$99.00Aug 21$1.95$2.42$4.37$94.63$124.37
$125.00$100.00Aug 21$1.21$2.74$3.95$96.05$128.95
$111.00$103.00Aug 14$2.32$2.05$4.37$98.63$115.37
$112.00$104.00Aug 14$2.01$2.43$4.44$99.56$116.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.22, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
102/103116/117Aug 14$0.55$0.4548%1.22$102.45$116.55
102/103114/115Aug 14$0.60$0.4042%1.50$102.40$114.60
102/103117/118Aug 14$0.51$0.4951%1.04$102.49$117.51
102/103115/116Aug 14$0.56$0.4445%1.27$102.44$115.56
99/100116/117Aug 14$0.41$0.5959%0.69$99.59$116.41
102/103113/114Aug 14$0.61$0.3939%1.56$102.39$113.61
99/100114/115Aug 14$0.46$0.5453%0.85$99.54$114.46
97/98116/117Aug 14$0.34$0.6665%0.52$97.66$116.34
101/102116/117Aug 14$0.47$0.5352%0.89$101.53$116.47
102/103112/113Aug 14$0.63$0.3736%1.70$102.37$112.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.15$4.8513%32.33
$105.00$110.00$115.00Aug 21$0.52$4.4825%8.62
$115.00$120.00$125.00Sep 25$0.15$4.8511%32.33
$115.00$120.00$125.00Sep 4$0.25$4.7514%19.00
$100.00$105.00$110.00Aug 21$0.66$4.3427%6.58
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 25$0.06$4.9413%82.33
$115.00$120.00$125.00Aug 21$0.25$4.7517%19.00
$110.00$115.00$120.00Sep 4$0.25$4.7516%19.00
$100.00$105.00$110.00Aug 21$0.61$4.3926%7.20
$110.00$115.00$120.00Aug 28$0.40$4.6018%11.50

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 $-4.78, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$1.38$3.62
$115.00$120.001:2Aug 21-$0.82$4.18
$120.00$125.001:2Aug 21-$0.47$4.53
$105.00$110.001:2Aug 21-$2.56$2.44
$123.00$124.001:2Aug 14-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Sep 11-$4.78$5.22
$105.00$100.001:2Aug 21-$0.70$4.30
$110.00$105.001:2Aug 21-$2.13$2.87
$87.00$86.001:2Aug 14-$0.05$0.95
$91.00$90.001:2Aug 14-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 9.81%, avg 3.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 25$10.500.512.8%9.81%12.56%15986
$115.00Sep 25$8.300.457.4%7.75%15.18%2476
$120.00Sep 25$6.800.3912.1%6.35%18.45%4245
$125.00Sep 25$5.600.3416.8%5.23%22.00%6792
$115.00Sep 18$7.750.447.4%7.24%14.67%32039.5K
$120.00Sep 18$6.150.3812.1%5.74%17.84%5.0K12.6K
$110.00Sep 18$9.550.512.8%8.92%11.68%2.4K61.2K
$125.00Sep 18$4.900.3216.8%4.58%21.35%2634.5K
$115.00Sep 11$6.350.427.4%5.93%13.36%73347
$110.00Sep 11$7.950.492.8%7.43%10.18%117275

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 197,336
Total Puts 82,092
Put/Call Ratio 0.42
Net Difference 115,244

Prior's Put/Call Breakdown

Total Calls 28,493
Total Puts 12,776
Put/Call Ratio 0.45
Net Difference 15,717

Prior 7-Day Put/Call Summary

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