Tour v508
CRWV
COREWEAVE INC A
$114.13 +5.94%
(8/12 18:26) ◀
|
Thursday, August 13, 2026 (10:00am)
January 2026
|
▶ (8/13 11:00)
◀ 8/13 10:00 ▶

Option Volume

Detail
ℹ
Current (08/13 10:00am) 135,824
Calls: 99,055 (73%)
Puts: 36,769 (27%)
Prior (08/12) 248,948
Calls: 171,655 (69%)
Puts: 77,293 (31%)
Current vs Prior -45.44%
Calls: -42.29% (Calls)
Puts: -52.43% (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 -40.85%
Calls: -31.21%
Puts: -57.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 10:00am) $102.54M
Calls: $85.64M (84%)
Puts: $16.91M (16%)
Prior (08/12) $156.55M
Calls: $137.91M (88%)
Puts: $18.63M (12%)
Current vs Prior -34.50%
Calls: -37.90%
Puts: -9.28%
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 -27.39%
Calls: -8.51%
Puts: -64.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 10:00am) 0.37
Prior (08/12) 0.45
Current vs Prior -17.56%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -43.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 10:00am) 2,313,744
Calls: 1,331,980 (58%)
Puts: 981,764 (42%)
Prior (08/12) 2,237,778
Calls: 1,290,731 (58%)
Puts: 947,047 (42%)
Current vs Prior +3.39%
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 +10.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 5.41% | 10.56%10.56% | 22.11%
Prior 14.34% | 16.95%16.95% | 25.50%
Current vs Prior -62.29% | -37.71%-37.71% | -13.30%
Prior 7-Day Avg 11.08% | 17.69%19.36% | 28.54%
Current vs 7-Day Avg -51.19% | -40.31%-45.46% | -22.53%
Prior 7-Day Eod 14.34% | 16.95%12.74% | 22.12%
Current vs 7-Day Eod -62.29% | -37.71%-17.16% | -0.06%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.70% | 9.97%
Calls: 9.25% | 13.33%
Puts: 6.15% | 6.61%
Prior 4.66% | 5.23%
Calls: 6.67% | 5.90%
Puts: 2.64% | 4.56%
Current vs Prior +65.24% | +90.63%
Prior 7-Day Avg 7.90% | 5.60%
Calls: 8.33% | 6.45%
Puts: 7.47% | 4.75%
Current vs 7-Day Avg -2.55% | +78.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($85.64M) vs puts ($16.91M). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (99,055 calls vs 36,769 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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
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 206 of results (avg 7.2%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1813.4513.80$13.632.6%7120.6161.3K
$105.00Sep 1816.1516.60$16.382.7%550.683.7K
$120.00Aug 213.503.60$3.552.8%4.8K0.3820.5K
$100.00Aug 2115.0015.45$15.233.0%2.5K0.8740.1K
$92.50Aug 2121.7022.40$22.053.2%100.96841
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 186.606.85$6.733.7%550.322.5K
$110.00Aug 213.653.80$3.724.0%3510.363.3K
$114.00Aug 142.642.75$2.704.1%5090.4860
$115.00Sep 1811.3511.85$11.604.3%1120.461.5K
$113.00Aug 142.202.30$2.254.4%6380.421.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.69, cheapest $0.38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Aug 140.450.53$0.4916.3%6740.13401
$124.00Aug 140.360.43$0.4017.5%4090.11839
$122.00Aug 140.560.65$0.6114.8%9610.161.3K
$121.00Aug 140.700.79$0.7512.0%2600.19560
$120.00Aug 140.910.95$0.934.3%10.5K0.2311.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 140.350.41$0.3815.8%1.1K0.111.3K
$107.00Aug 140.470.54$0.5113.7%4240.141.3K
$108.00Aug 140.640.71$0.6810.3%8250.171.6K
$109.00Aug 140.850.94$0.9010.0%2020.22211
$95.00Aug 210.380.45$0.4216.7%1740.064.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 1420.9022.15$21.535.8%440.992.4K
$92.00Aug 1421.5523.15$22.357.2%470.991.5K
$96.00Aug 1417.7018.80$18.256.0%930.99878
$94.00Aug 1419.7021.20$20.457.3%240.99905
$95.00Aug 1418.5519.75$19.156.3%4040.997.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 1414.8516.50$15.6810.5%401.00226
$125.00Aug 1410.2011.40$10.8011.1%140.9044
$124.00Aug 149.3510.70$10.0213.5%210.89--
$135.00Aug 2120.5021.75$21.135.9%--0.8920
$123.00Aug 148.609.75$9.1812.5%490.87--

Most actively traded options today. High liquidity = easy entry/exit. 345 active (total vol 96.7K, top 10.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 140.910.95$0.934.3%10.5K0.2311.4K
$110.00Aug 145.255.50$5.384.6%6.7K0.7411.7K
$115.00Aug 142.402.48$2.443.3%5.5K0.469.3K
$120.00Aug 213.503.60$3.552.8%4.8K0.3820.5K
$130.00Aug 211.251.48$1.3716.8%3.2K0.187.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 143.153.35$3.256.2%3.9K0.54438
$110.00Aug 141.111.19$1.157.0%2.4K0.264.9K
$100.00Aug 210.901.03$0.9713.4%1.6K0.134.7K
$106.00Aug 140.350.41$0.3815.8%1.1K0.111.3K
$108.00Aug 140.640.71$0.6810.3%8250.171.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 34.6%, max 38.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 14Sep 25106.4%77.1%38.0%5.5K9.5K
$113.00Aug 14Sep 25104.0%75.9%37.0%751931
$122.00Aug 14Sep 11110.9%81.0%36.8%9671.3K
$111.00Aug 14Sep 11104.3%76.8%35.9%1.4K1.2K
$121.00Aug 14Sep 25110.0%81.1%35.7%261560
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 14Sep 25106.4%77.1%38.0%3.9K461
$113.00Aug 14Sep 25104.0%75.9%37.0%6521.6K
$109.00Aug 14Sep 25104.6%77.1%35.7%204211
$120.00Aug 14Sep 25108.5%80.1%35.4%746749
$112.00Aug 14Sep 25103.9%76.8%35.3%230149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 4.56, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$101.00Aug 28$0.18$0.82$0.1882%4.56$100.18
$105.00$110.00Sep 25$2.68$2.32$2.6868%0.87$107.68
$92.00$94.00Sep 25$1.06$0.94$1.0683%0.89$93.06
$130.00$135.00Sep 25$1.15$3.85$1.1538%3.35$131.15
$125.00$130.00Sep 4$1.08$3.92$1.0837%3.63$126.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$107.00$106.00Sep 11$0.22$0.78$0.2234%3.55$106.78
$119.00$118.00Aug 21$0.50$0.50$0.5060%1.00$118.50
$105.00$104.00Aug 28$0.19$0.81$0.1927%4.26$104.81
$117.00$116.00Aug 28$0.47$0.53$0.4752%1.13$116.53
$113.00$112.00Sep 25$0.38$0.62$0.3843%1.63$112.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.63, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$116.00$117.00Sep 4$0.60$0.60$0.4049%1.50$116.60
$119.00$120.00Aug 28$0.48$0.48$0.5256%0.92$119.48
$119.00$120.00Sep 4$0.50$0.50$0.5054%1.00$119.50
$125.00$130.00Aug 14$0.22$0.22$4.7891%0.05$125.22
$119.00$120.00Sep 25$0.52$0.52$0.4849%1.08$119.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$1.93$1.93$3.0768%0.63$103.07
$110.00$105.00Sep 18$2.27$2.27$2.7361%0.83$107.73
$108.00$105.00Sep 4$1.38$1.38$1.6265%0.85$106.62
$105.00$103.00Sep 25$0.95$0.95$1.0568%0.90$104.05
$114.00$113.00Sep 25$0.75$0.75$0.2556%3.00$113.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.83, cheapest $2.80)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 14Aug 21$2.96106.4%82.1%
$116.00Aug 14Aug 21$3.00107.3%83.8%
$118.00Aug 14Aug 21$2.83107.5%84.1%
$111.00Aug 14Aug 21$2.70104.3%82.7%
$113.00Aug 14Aug 21$2.93104.0%82.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 14Aug 21$2.80106.4%82.1%
$116.00Aug 14Aug 21$2.80107.3%83.8%
$118.00Aug 14Aug 21$2.77107.5%84.3%
$111.00Aug 14Aug 21$2.65104.3%82.7%
$113.00Aug 14Aug 21$2.75104.0%82.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 4.92% of stock, avg 13.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 14$2.92$2.70$5.62$108.38$119.624.92%
$113.00Aug 14$3.45$2.25$5.70$107.30$118.704.99%
$115.00Aug 14$2.44$3.25$5.69$109.31$120.694.99%
$116.00Aug 14$2.03$3.83$5.86$110.14$121.865.13%
$112.00Aug 14$4.05$1.84$5.89$106.11$117.895.16%
$111.00Aug 14$4.68$1.45$6.13$104.87$117.135.37%
$117.00Aug 14$1.67$4.47$6.14$110.86$123.145.38%
$110.00Aug 14$5.38$1.15$6.53$103.47$116.535.72%
$118.00Aug 14$1.39$5.23$6.62$111.38$124.625.80%
$109.00Aug 14$6.10$0.90$7.00$102.00$116.006.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.00% of stock, avg 11.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$119.00$110.00Aug 14$1.13$1.15$2.28$107.72$121.28
$118.00$110.00Aug 14$1.39$1.15$2.54$107.46$120.54
$119.00$111.00Aug 14$1.13$1.45$2.58$108.42$121.58
$118.00$111.00Aug 14$1.39$1.45$2.84$108.16$120.84
$117.00$110.00Aug 14$1.67$1.15$2.82$107.18$119.82
$117.00$111.00Aug 14$1.67$1.45$3.12$107.88$120.12
$119.00$112.00Aug 14$1.13$1.84$2.97$109.03$121.97
$118.00$112.00Aug 14$1.39$1.84$3.23$108.77$121.23
$117.00$112.00Aug 14$1.67$1.84$3.51$108.49$120.51
$116.00$110.00Aug 14$2.03$1.15$3.18$106.82$119.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 0.52, avg credit $0.90)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
108/109122/123Aug 14$0.34$0.6662%0.52$108.66$122.34
108/109120/121Aug 14$0.40$0.6056%0.67$108.60$120.40
107/108122/123Aug 14$0.29$0.7166%0.41$107.71$122.29
108/109118/119Aug 14$0.48$0.5247%0.92$108.52$118.48
108/109121/122Aug 14$0.36$0.6459%0.56$108.64$121.36
106/107122/123Aug 14$0.25$0.7570%0.33$106.75$122.25
107/108120/121Aug 14$0.35$0.6560%0.54$107.65$120.35
106/107120/121Aug 14$0.31$0.6964%0.45$106.69$120.31
107/108118/119Aug 14$0.43$0.5752%0.75$107.57$118.43
109/110122/123Aug 14$0.37$0.6358%0.59$109.63$122.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Aug 28$0.21$4.7914%22.81
$115.00$120.00$125.00Sep 18$0.19$4.8113%25.32
$125.00$130.00$135.00Aug 21$0.30$4.7015%15.67
$125.00$130.00$135.00Aug 14$0.15$4.858%32.33
$100.00$105.00$110.00Sep 18$0.35$4.6514%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Aug 21$0.17$4.8314%28.41
$120.00$125.00$130.00Sep 18$0.24$4.7612%19.83
$105.00$110.00$115.00Sep 18$0.33$4.6714%14.15
$100.00$105.00$110.00Sep 18$0.34$4.6614%13.71
$110.00$112.00$114.00Aug 28$0.07$1.939%27.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.53, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Aug 21-$0.53$4.47
$130.00$135.001:2Aug 21-$0.29$4.71
$130.00$135.001:2Aug 28-$1.08$3.92
$124.00$125.001:2Aug 14-$0.24$0.76
$123.00$124.001:2Aug 14-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$104.00$103.001:2Aug 14-$0.07$0.93
$103.00$102.001:2Aug 14-$0.08$0.92
$105.00$104.001:2Aug 14-$0.14$0.86
$102.00$101.001:2Aug 14-$0.11$0.89
$106.00$105.001:2Aug 14-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 7.18%, avg 4.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 25$8.200.439.5%7.18%16.71%29280
$121.00Sep 25$9.500.486.0%8.32%14.34%1--
$119.00Sep 25$10.250.514.3%8.98%13.25%10--
$120.00Sep 25$9.800.495.1%8.59%13.73%30136
$130.00Sep 25$6.600.3813.9%5.78%19.69%11--
$117.00Sep 25$11.100.532.5%9.73%12.24%1--
$116.00Sep 25$11.450.541.6%10.03%11.67%18--
$115.00Sep 25$11.950.550.8%10.47%11.23%13127
$135.00Sep 25$5.450.3318.3%4.78%23.06%3--
$120.00Sep 18$9.050.475.1%7.93%13.07%2.1K14.3K

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 99,055
Total Puts 36,769
Put/Call Ratio 0.37
Net Difference 62,286

Prior's Put/Call Breakdown

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

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