Tour v508
CRWV
COREWEAVE INC A
$109.22 +1.38%
(8/13 11:00) ◀
|
Thursday, August 13, 2026 (12:00pm)
January 2026
|
▶ (8/13 13:00)
◀ 8/13 12:00 ▶

Option Volume

Detail
ℹ
Current (08/13 12:00pm) 264,910
Calls: 179,603 (68%)
Puts: 85,307 (32%)
Prior (08/12) 523,224
Calls: 325,472 (62%)
Puts: 197,752 (38%)
Current vs Prior -49.37%
Calls: -44.82% (Calls)
Puts: -56.86% (Puts)
Prior 7-Day Total 1,909,947
Calls: 1,135,404 (59%)
Puts: 774,543 (41%)
Prior 7-Day Average 272,849
Calls: 162,200 (59%)
Puts: 110,649 (41%)
Current vs Prior 7-Day Avg -2.91%
Calls: +10.73%
Puts: -22.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 12:00pm) $161.01M
Calls: $116.49M (72%)
Puts: $44.52M (28%)
Prior (08/12) $317.36M
Calls: $255.61M (81%)
Puts: $61.75M (19%)
Current vs Prior -49.27%
Calls: -54.43%
Puts: -27.90%
Prior 7-Day Total $1.17B
Calls: $798.19M (68%)
Puts: $376.77M (32%)
Prior 7-Day Average $167.85M
Calls: $114.03M (68%)
Puts: $53.82M (32%)
Current vs Prior 7-Day Avg -4.07%
Calls: +2.16%
Puts: -17.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 12:00pm) 0.47
Prior (08/12) 0.61
Current vs Prior -21.83%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -32.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 12:00pm) 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 15,018,277
Calls: 8,787,544 (59%)
Puts: 6,230,733 (41%)
Prior 7-Day Average 2,145,468
Calls: 1,255,363 (59%)
Puts: 890,104 (41%)
Current vs Prior 7-Day Avg +7.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 4.64% | 9.82%9.82% | 21.47%
Prior 6.25% | 12.74%12.74% | 22.12%
Current vs Prior -25.69% | -22.92%-22.92% | -2.94%
Prior 7-Day Avg 10.37% | 16.70%17.99% | 27.18%
Current vs 7-Day Avg -55.24% | -41.17%-45.40% | -21.01%
Prior 7-Day Eod 6.25% | 12.74%12.74% | 22.12%
Current vs 7-Day Eod -25.69% | -22.92%-22.92% | -2.94%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.50% | 7.01%
Calls: 4.98% | 8.52%
Puts: 6.02% | 5.50%
Prior 6.67% | 4.75%
Calls: 7.08% | 3.58%
Puts: 6.25% | 5.93%
Current vs Prior -17.54% | +47.58%
Prior 7-Day Avg 8.26% | 5.63%
Calls: 8.76% | 6.11%
Puts: 7.75% | 5.15%
Current vs 7-Day Avg -33.40% | +24.54%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($116.49M). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (179,603 calls vs 85,307 puts). P/C ratio dropping 22% - sentiment shifting bullish.

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
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 320 of results (avg 6.5%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 210.960.98$0.972.1%2.8K0.155.0K
$90.00Sep 420.7021.15$20.922.2%620.87366
$94.00Sep 1118.2518.75$18.502.7%250.8043
$90.00Aug 1418.9519.50$19.232.9%3030.993.1K
$100.00Sep 1815.3515.80$15.582.9%6400.6910.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1820.3020.90$20.602.9%1120.662.3K
$130.00Sep 1824.2025.00$24.603.3%30.71504
$115.00Sep 1813.4513.90$13.683.3%5640.531.5K
$120.00Sep 1816.7017.30$17.003.5%1450.602.4K
$110.00Sep 1810.5010.90$10.703.7%1.2K0.462.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.65, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 140.120.14$0.1315.4%16.8K0.0511.4K
$117.00Aug 140.280.31$0.3010.0%1.9K0.11580
$116.00Aug 140.360.42$0.3915.4%2.5K0.14726
$115.00Aug 140.500.55$0.539.4%12.7K0.179.3K
$114.00Aug 140.660.73$0.7010.0%2.2K0.22934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 140.500.56$0.5311.3%8660.17549
$105.00Aug 140.680.76$0.7211.1%2.1K0.222.5K
$106.00Aug 140.941.00$0.976.2%1.9K0.271.3K
$92.50Aug 210.370.45$0.4119.5%1050.071.4K
$94.00Aug 210.510.57$0.5411.1%670.09181

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 1419.9520.70$20.333.7%570.991.0K
$90.00Aug 1418.9519.50$19.232.9%3030.993.1K
$88.00Aug 1420.7021.80$21.255.2%3030.991.1K
$93.00Aug 1416.0517.25$16.657.2%690.992.4K
$92.00Aug 1416.9518.25$17.607.4%600.991.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Aug 1412.8014.50$13.6512.5%501.00--
$124.00Aug 1413.8015.15$14.489.3%241.00--
$125.00Aug 1414.8016.55$15.6811.2%201.0044
$130.00Aug 1420.0521.65$20.857.7%1121.00226
$122.00Aug 1411.8013.50$12.6513.4%50.941

Most actively traded options today. High liquidity = easy entry/exit. 449 active (total vol 198.3K, top 16.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 140.120.14$0.1315.4%16.8K0.0511.4K
$90.00Sep 1822.1022.85$22.483.3%14.5K0.8317.8K
$115.00Aug 140.500.55$0.539.4%12.7K0.179.3K
$110.00Aug 141.871.97$1.925.2%9.7K0.4611.7K
$120.00Aug 211.671.79$1.736.9%7.0K0.2420.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 142.582.74$2.666.0%6.2K0.544.9K
$115.00Aug 146.006.50$6.258.0%5.0K0.83438
$100.00Aug 211.481.59$1.547.1%2.8K0.204.7K
$105.00Aug 140.680.76$0.7211.1%2.1K0.222.5K
$100.00Aug 140.110.15$0.1330.8%2.0K0.058.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 19.7%, max 24.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 14Sep 1193.0%75.3%23.5%871.7K
$108.00Aug 14Sep 2591.4%74.3%23.0%5401.2K
$109.00Aug 14Sep 2591.1%74.2%22.7%1.6K1.0K
$106.00Aug 14Sep 1191.5%74.8%22.3%495892
$105.00Aug 14Sep 2592.0%75.8%21.4%1.1K4.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 14Sep 2593.0%74.4%24.9%884549
$108.00Aug 14Sep 2591.4%74.3%23.0%1.8K1.6K
$109.00Aug 14Sep 2591.1%74.2%22.7%1.3K211
$105.00Aug 14Sep 2592.0%75.8%21.4%2.2K2.5K
$115.00Aug 14Sep 2593.3%77.3%20.7%5.0K461

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 289 found (best R:R 6.69, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$91.00Sep 25$0.13$0.87$0.1382%6.69$90.13
$92.00$93.00Sep 11$0.18$0.82$0.1882%4.56$92.18
$95.00$97.50Sep 18$1.25$1.25$1.2576%1.00$96.25
$105.00$110.00Sep 18$2.37$2.63$2.3761%1.11$107.37
$103.00$105.00Sep 25$0.77$1.23$0.7765%1.60$103.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$119.00$118.00Aug 21$0.40$0.60$0.4074%1.50$118.60
$113.00$112.00Sep 25$0.20$0.80$0.2049%4.00$112.80
$125.00$122.00Sep 4$1.82$1.18$1.8272%0.65$123.18
$122.00$120.00Aug 28$1.18$0.82$1.1872%0.69$120.82
$108.00$107.00Sep 25$0.27$0.73$0.2743%2.70$107.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 188 found (best R:R 0.75, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$121.00$122.00Sep 25$0.52$0.52$0.4859%1.08$121.52
$117.00$118.00Sep 25$0.55$0.55$0.4554%1.22$117.55
$119.00$120.00Sep 25$0.52$0.52$0.4856%1.08$119.52
$114.00$115.00Sep 25$0.58$0.58$0.4250%1.38$114.58
$112.00$113.00Sep 4$0.53$0.53$0.4751%1.13$112.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.15$2.15$2.8561%0.75$102.85
$89.00$88.00Sep 25$0.47$0.47$0.5382%0.89$88.53
$105.00$104.00Sep 25$0.67$0.67$0.3362%2.03$104.33
$100.00$97.50Sep 18$1.00$1.00$1.5069%0.67$99.00
$95.00$92.50Sep 18$0.77$0.77$1.7376%0.45$94.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.79, cheapest $2.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Aug 14Aug 21$2.8391.4%77.2%
$107.00Aug 14Aug 21$2.7391.5%77.9%
$109.00Aug 14Aug 21$2.8791.1%77.6%
$110.00Aug 14Aug 21$2.9191.8%79.3%
$112.00Aug 14Aug 21$2.8191.9%79.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Aug 14Aug 21$2.7291.4%77.2%
$107.00Aug 14Aug 21$2.6991.5%77.9%
$109.00Aug 14Aug 21$2.8091.1%77.6%
$110.00Aug 14Aug 21$2.7991.8%79.3%
$112.00Aug 14Aug 21$2.7091.9%79.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 4.16% of stock, avg 14.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 14$2.41$2.13$4.54$104.46$113.544.16%
$110.00Aug 14$1.92$2.66$4.58$105.42$114.584.19%
$108.00Aug 14$2.95$1.68$4.63$103.37$112.634.24%
$111.00Aug 14$1.52$3.30$4.82$106.18$115.824.41%
$107.00Aug 14$3.55$1.29$4.84$102.16$111.844.43%
$112.00Aug 14$1.19$3.93$5.12$106.88$117.124.69%
$106.00Aug 14$4.22$0.97$5.19$100.81$111.194.75%
$113.00Aug 14$0.91$4.60$5.51$107.49$118.515.04%
$105.00Aug 14$4.93$0.72$5.65$99.35$110.655.17%
$114.00Aug 14$0.70$5.45$6.15$107.85$120.155.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.30% of stock, avg 11.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 14$0.70$0.72$1.42$103.58$115.42
$113.00$105.00Aug 14$0.91$0.72$1.63$103.37$114.63
$114.00$106.00Aug 14$0.70$0.97$1.67$104.33$115.67
$113.00$106.00Aug 14$0.91$0.97$1.88$104.12$114.88
$112.00$105.00Aug 14$1.19$0.72$1.91$103.09$113.91
$114.00$107.00Aug 14$0.70$1.29$1.99$105.01$115.99
$112.00$106.00Aug 14$1.19$0.97$2.16$103.84$114.16
$113.00$107.00Aug 14$0.91$1.29$2.20$104.80$115.20
$112.00$107.00Aug 14$1.19$1.29$2.48$104.52$114.48
$111.00$105.00Aug 14$1.52$0.72$2.24$102.76$113.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 0.92, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
88/89119/120Aug 28$0.48$0.5258%0.92$88.52$119.48
96/97119/120Aug 28$0.58$0.4247%1.38$96.42$119.58
92/93119/120Aug 28$0.50$0.5053%1.00$92.50$119.50
98/99119/120Aug 28$0.60$0.4043%1.50$98.40$119.60
91/92119/120Aug 28$0.48$0.5255%0.92$91.52$119.48
95/96119/120Aug 28$0.53$0.4748%1.13$95.47$119.53
90/91119/120Aug 28$0.45$0.5556%0.82$90.55$119.45
103/104116/117Aug 21$0.65$0.3536%1.86$103.35$116.65
97/98119/120Aug 28$0.55$0.4545%1.22$97.45$119.55
93/94119/120Aug 28$0.48$0.5252%0.92$93.52$119.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.30$4.7014%15.67
$120.00$125.00$130.00Sep 18$0.28$4.7212%16.86
$115.00$120.00$125.00Sep 18$0.32$4.6813%14.62
$105.00$110.00$115.00Sep 18$0.37$4.6315%12.51
$111.00$112.00$113.00Aug 14$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$0.28$4.7213%16.86
$110.00$115.00$120.00Sep 18$0.34$4.6614%13.71
$107.00$108.00$109.00Aug 14$0.06$0.9414%15.67
$105.00$110.00$115.00Sep 18$0.38$4.6215%12.16
$106.00$107.00$108.00Aug 14$0.07$0.9313%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.13, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Aug 21-$0.13$4.87
$125.00$130.001:2Aug 28-$0.80$4.20
$125.00$130.001:2Aug 14-$0.02$4.98
$119.00$120.001:2Aug 14-$0.08$0.92
$121.00$122.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$98.00$97.001:2Aug 14$0.00$1.00
$101.00$100.001:2Aug 14-$0.07$0.93
$99.00$98.001:2Aug 14-$0.06$0.94
$100.00$99.001:2Aug 14-$0.07$0.93
$102.00$101.001:2Aug 14-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 7.14%, avg 4.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$119.00Sep 25$7.800.448.9%7.14%16.10%12--
$117.00Sep 25$8.500.467.1%7.78%14.91%1--
$118.00Sep 25$8.100.458.0%7.42%15.46%2--
$121.00Sep 25$7.200.4110.8%6.59%17.38%24--
$116.00Sep 25$8.800.476.2%8.06%14.26%19--
$120.00Sep 25$7.450.429.9%6.82%16.69%74136
$114.00Sep 25$9.550.504.4%8.74%13.12%2--
$125.00Sep 25$6.100.3714.4%5.59%20.03%38280
$115.00Sep 25$9.150.485.3%8.38%13.67%72127
$113.00Sep 25$9.950.513.5%9.11%12.57%2--

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 179,603
Total Puts 85,307
Put/Call Ratio 0.47
Net Difference 94,296

Prior's Put/Call Breakdown

Total Calls 325,472
Total Puts 197,752
Put/Call Ratio 0.61
Net Difference 127,720

Prior 7-Day Put/Call Summary

Total Calls 1,135,404
Total Puts 774,543
Average Put/Call Ratio 0.70
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