Tour v504
CRWV
COREWEAVE INC A
$109.19 +20.89%
8/12 10:20

Option Volume

Detail
Current (08/12 10:20am) 333,384
Calls: 235,796 (71%)
Puts: 97,588 (29%)
Prior (08/11) 50,673
Calls: 32,680 (64%)
Puts: 17,993 (36%)
Current vs Prior +557.91%
Calls: +621.53% (Calls)
Puts: +442.37% (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 +45.19%
Calls: +63.76%
Puts: +13.97%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/12 10:20am) $225.57M
Calls: $201.38M (89%)
Puts: $24.19M (11%)
Prior (08/11) $21.35M
Calls: $14.79M (69%)
Puts: $6.56M (31%)
Current vs Prior +956.56%
Calls: +1261.15%
Puts: +269.10%
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 +59.74%
Calls: +115.14%
Puts: -49.18%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/12 10:20am) 0.41
Prior (08/11) 0.55
Current vs Prior -24.83%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -37.44%
Sentiment BULLISH

Open Interest

Detail
Current (08/12 10:20am) 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% | 13.65%13.65% | 22.97%
Prior 14.34% | 16.95%16.95% | 25.50%
Current vs Prior -46.47% | -19.50%-19.50% | -9.92%
Prior 7-Day Avg 11.08% | 17.69%19.36% | 28.54%
Current vs 7-Day Avg -30.71% | -22.85%-29.51% | -19.51%
Prior 7-Day Eod 14.34% | 16.95%16.95% | 25.50%
Current vs 7-Day Eod -46.47% | -19.50%-19.50% | -9.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.53% | 4.88%
Calls: 4.88% | 3.55%
Puts: 8.18% | 6.20%
Prior 4.66% | 5.23%
Calls: 6.67% | 5.90%
Puts: 2.64% | 4.56%
Current vs Prior +40.13% | -6.69%
Prior 7-Day Avg 7.90% | 5.60%
Calls: 8.33% | 6.45%
Puts: 7.47% | 4.75%
Current vs 7-Day Avg -17.36% | -12.86%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($201.38M) vs puts ($24.19M). Massive premium surge with dollar volume up 957% vs prior. Dollar volume significantly above 7-day average (60% higher). Unusually high activity with volume up 558% vs prior - elevated interest.

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
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
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 208 of results (avg 6.1%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Sep 1820.9521.30$21.131.7%2500.781.2K
$105.00Sep 1813.4513.70$13.581.8%1.4K0.612.7K
$100.00Sep 1816.1516.50$16.332.1%3.1K0.689.2K
$95.00Sep 1819.3019.75$19.522.3%2970.751.8K
$90.00Sep 1822.8023.35$23.082.4%3.6K0.8120.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 415.5015.95$15.732.9%130.6323
$115.00Sep 1814.2014.65$14.433.1%2180.521.4K
$130.00Sep 1824.6525.50$25.083.4%110.70511
$110.00Sep 1811.3011.70$11.503.5%4740.461.8K
$125.00Aug 2117.0017.65$17.333.8%--0.80174

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.65, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 140.140.17$0.1618.8%6.8K0.043.7K
$124.00Aug 140.410.48$0.4415.9%1.5K0.101.1K
$123.00Aug 140.490.55$0.5211.5%4560.1128
$122.00Aug 140.580.67$0.6314.3%1.3K0.13463
$121.00Aug 140.680.78$0.7313.7%6430.15209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 140.430.51$0.4717.0%5410.1023
$99.00Aug 140.550.65$0.6016.7%5140.1262
$100.00Aug 140.750.81$0.787.7%6.9K0.15866
$101.00Aug 140.881.00$0.9412.8%4040.1754
$88.00Aug 210.370.45$0.4119.5%1480.06325

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
$88.00Aug 1421.0021.75$21.383.5%5110.991.4K
$89.00Aug 1420.0520.60$20.332.7%8580.981.4K
$90.00Aug 1419.1519.65$19.402.6%4.0K0.986.0K
$91.00Aug 1418.1018.70$18.403.3%7690.981.4K
$92.00Aug 1417.1017.75$17.433.7%6210.971.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 1420.0521.20$20.635.6%2180.9352
$125.00Aug 1415.2516.80$16.029.7%10.9145
$122.00Aug 1412.8014.00$13.409.0%10.871
$130.00Aug 2120.9022.40$21.656.9%810.86196
$120.00Aug 1411.3511.80$11.583.9%6300.83253

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 235.3K, top 16.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2111.5011.95$11.733.8%16.9K0.7661.1K
$110.00Aug 143.503.70$3.605.6%14.9K0.498.4K
$120.00Aug 140.820.89$0.868.1%13.2K0.174.1K
$115.00Aug 141.781.87$1.834.9%12.7K0.313.8K
$120.00Aug 212.482.63$2.555.9%8.9K0.2816.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 140.750.81$0.787.7%6.9K0.15866
$105.00Aug 141.962.07$2.015.5%4.2K0.31543
$95.00Aug 140.190.26$0.2330.4%2.7K0.05375
$110.00Aug 144.104.45$4.288.2%2.7K0.51120
$108.00Aug 143.053.40$3.2210.9%2.6K0.439

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 37.5%, max 43.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 14Sep 25117.0%81.7%43.2%12.7K3.9K
$101.00Aug 14Sep 25113.5%79.6%42.5%1.3K2.9K
$102.00Aug 14Sep 11112.9%79.3%42.4%4572.8K
$120.00Aug 14Sep 25117.4%82.6%42.2%13.3K4.2K
$103.00Aug 14Sep 25113.1%79.8%41.8%977944
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 14Sep 25117.0%81.7%43.2%59152
$120.00Aug 14Sep 25117.7%82.5%42.7%631253
$101.00Aug 14Sep 25113.5%79.6%42.5%40654
$103.00Aug 14Sep 25113.1%79.8%41.8%658245
$105.00Aug 14Sep 25112.7%79.8%41.2%4.2K545

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 1.26, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Sep 25$2.21$2.79$2.2161%1.26$107.21
$105.00$110.00Sep 11$2.23$2.77$2.2361%1.24$107.23
$115.00$120.00Sep 25$1.62$3.38$1.6249%2.09$116.62
$100.00$105.00Sep 18$2.75$2.25$2.7568%0.82$102.75
$105.00$110.00Sep 18$2.38$2.62$2.3861%1.10$107.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$99.00Sep 11$0.17$0.83$0.1731%4.88$99.83
$91.00$90.00Sep 4$0.14$0.86$0.1416%6.14$90.86
$111.00$110.00Aug 14$0.52$0.48$0.5255%0.92$110.48
$113.00$112.00Aug 14$0.60$0.40$0.6062%0.67$112.40
$96.00$95.00Sep 4$0.22$0.78$0.2223%3.55$95.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.82, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$111.00$112.00Aug 14$0.45$0.45$0.5555%0.82$111.45
$125.00$130.00Aug 14$0.22$0.22$4.7892%0.05$125.22
$122.00$123.00Aug 14$0.11$0.11$0.8987%0.12$122.11
$117.00$118.00Aug 14$0.21$0.21$0.7975%0.27$117.21
$118.00$119.00Aug 14$0.18$0.18$0.8278%0.22$118.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.25$2.25$2.7561%0.82$102.75
$105.00$100.00Aug 21$1.71$1.71$3.2964%0.52$103.29
$105.00$103.00Sep 11$1.04$1.04$0.9661%1.08$103.96
$100.00$97.50Sep 18$1.03$1.03$1.4768%0.70$98.97
$105.00$103.00Sep 25$0.98$0.98$1.0261%0.96$104.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.08, cheapest $1.95)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 14Aug 21$2.10117.0%89.3%
$110.00Aug 14Aug 21$2.23116.2%89.4%
$105.00Aug 14Aug 21$2.05112.7%87.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 14Aug 21$1.95117.0%89.3%
$110.00Aug 14Aug 21$2.17116.2%89.4%
$105.00Aug 14Aug 21$1.99112.7%87.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 7.14% of stock, avg 14.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 14$4.58$3.22$7.80$100.20$115.807.14%
$109.00Aug 14$4.10$3.72$7.82$101.18$116.827.16%
$110.00Aug 14$3.60$4.28$7.88$102.12$117.887.22%
$107.00Aug 14$5.15$2.82$7.97$99.03$114.977.30%
$111.00Aug 14$3.23$4.80$8.03$102.97$119.037.35%
$106.00Aug 14$5.70$2.42$8.12$97.88$114.127.44%
$112.00Aug 14$2.78$5.50$8.28$103.72$120.287.58%
$105.00Aug 14$6.40$2.01$8.41$96.59$113.417.70%
$113.00Aug 14$2.43$6.10$8.53$104.47$121.537.81%
$104.00Aug 14$7.07$1.69$8.76$95.24$112.768.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 2.56% of stock, avg 9.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$98.00Aug 21$1.02$1.78$2.80$95.20$132.80
$130.00$99.00Aug 21$1.02$2.04$3.06$95.94$133.06
$125.00$98.00Aug 21$1.63$1.78$3.41$94.59$128.41
$130.00$100.00Aug 21$1.02$2.29$3.31$96.69$133.31
$125.00$99.00Aug 21$1.63$2.04$3.67$95.33$128.67
$125.00$100.00Aug 21$1.63$2.29$3.92$96.08$128.92
$114.00$105.00Aug 14$2.10$2.01$4.11$100.89$118.11
$114.00$106.00Aug 14$2.10$2.42$4.52$101.48$118.52
$120.00$98.00Aug 21$2.55$1.78$4.33$93.67$124.33
$113.00$105.00Aug 14$2.43$2.01$4.44$100.56$117.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.63, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
105/106117/118Aug 14$0.62$0.3841%1.63$105.38$117.62
105/106118/119Aug 14$0.59$0.4144%1.44$105.41$118.59
105/106116/117Aug 14$0.64$0.3638%1.78$105.36$116.64
105/106119/120Aug 14$0.55$0.4546%1.22$105.45$119.55
99/100117/118Aug 14$0.39$0.6161%0.64$99.61$117.39
99/100118/119Aug 14$0.36$0.6464%0.56$99.64$118.36
105/106114/115Aug 14$0.68$0.3231%2.13$105.32$114.68
102/103117/118Aug 14$0.47$0.5352%0.89$102.53$117.47
99/100116/117Aug 14$0.41$0.5958%0.69$99.59$116.41
102/103118/119Aug 14$0.44$0.5655%0.79$102.56$118.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 25$0.07$4.9312%70.43
$105.00$110.00$115.00Sep 11$0.19$4.8115%25.32
$120.00$125.00$130.00Aug 28$0.21$4.7914%22.81
$110.00$115.00$120.00Aug 21$0.52$4.4823%8.62
$115.00$120.00$125.00Sep 4$0.27$4.7314%17.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Aug 21$0.07$4.9314%70.43
$110.00$115.00$120.00Sep 4$0.19$4.8116%25.32
$110.00$115.00$120.00Aug 28$0.31$4.6918%15.13
$110.00$115.00$120.00Sep 25$0.14$4.8612%34.71
$105.00$110.00$115.00Aug 21$0.58$4.4225%7.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-3.53, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$1.17$3.83
$120.00$125.001:2Aug 21-$0.71$4.29
$125.00$130.001:2Aug 21-$0.41$4.59
$110.00$115.001:2Aug 21-$2.03$2.97
$125.00$130.001:2Aug 28-$1.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Sep 11-$3.53$6.47
$130.00$120.001:2Aug 28-$6.26$3.74
$105.00$100.001:2Aug 21-$0.58$4.42
$110.00$105.001:2Aug 21-$1.55$3.45
$89.00$88.001:2Aug 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. 43 found (best yield 7.28%, avg 3.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 25$7.950.439.9%7.28%17.18%7445
$115.00Sep 25$9.650.495.3%8.84%14.16%2676
$125.00Sep 25$6.500.3714.5%5.95%20.43%10692
$110.00Sep 25$11.850.550.7%10.85%11.59%24786
$115.00Sep 18$9.050.485.3%8.29%13.61%45639.5K
$120.00Sep 18$7.350.419.9%6.73%16.63%5.1K12.6K
$110.00Sep 18$11.050.540.7%10.12%10.86%2.5K61.2K
$125.00Sep 18$5.900.3514.5%5.40%19.88%4304.5K
$130.00Sep 18$4.750.3019.1%4.35%23.41%1.4K6.2K
$115.00Sep 11$7.650.465.3%7.01%12.33%80347

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 235,796
Total Puts 97,588
Put/Call Ratio 0.41
Net Difference 138,208

Prior's Put/Call Breakdown

Total Calls 32,680
Total Puts 17,993
Put/Call Ratio 0.55
Net Difference 14,687

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