Tour v509
CRWV
COREWEAVE INC A
$107.66 -0.07%
(8/13 13:00) ◀
|
Thursday, August 13, 2026 (2:00pm)
January 2026
|
▶ (8/13 15:00)
◀ 8/13 14:00 ▶

Option Volume

Detail
ℹ
Current (08/13 2:00pm) 333,449
Calls: 219,026 (66%)
Puts: 114,423 (34%)
Prior (08/12) 623,790
Calls: 379,944 (61%)
Puts: 243,846 (39%)
Current vs Prior -46.54%
Calls: -42.35% (Calls)
Puts: -53.08% (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 +22.21%
Calls: +35.03%
Puts: +3.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 2:00pm) $203.39M
Calls: $132.50M (65%)
Puts: $70.89M (35%)
Prior (08/12) $378.17M
Calls: $301.42M (80%)
Puts: $76.75M (20%)
Current vs Prior -46.22%
Calls: -56.04%
Puts: -7.64%
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 +21.17%
Calls: +16.20%
Puts: +31.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 2:00pm) 0.52
Prior (08/12) 0.64
Current vs Prior -18.60%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -25.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 2:00pm) 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 4.37% | 9.67%9.67% | 21.44%
Prior 6.25% | 12.74%12.74% | 22.12%
Current vs Prior -30.12% | -24.13%-24.13% | -3.08%
Prior 7-Day Avg 10.37% | 16.70%17.99% | 27.18%
Current vs 7-Day Avg -57.90% | -42.10%-46.26% | -21.13%
Prior 7-Day Eod 6.25% | 12.74%12.74% | 22.12%
Current vs 7-Day Eod -30.12% | -24.13%-24.13% | -3.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.69% | 5.75%
Calls: 6.97% | 6.63%
Puts: 8.41% | 4.87%
Prior 6.67% | 4.75%
Calls: 7.08% | 3.58%
Puts: 6.25% | 5.93%
Current vs Prior +15.29% | +21.05%
Prior 7-Day Avg 8.26% | 5.63%
Calls: 8.76% | 6.11%
Puts: 7.75% | 5.15%
Current vs 7-Day Avg -6.88% | +2.16%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($132.50M). Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.52.

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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 371 of results (avg 6.2%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 2116.0016.35$16.182.2%140.92917
$95.00Sep 1817.2517.65$17.452.3%6970.741.7K
$110.00Sep 189.409.65$9.532.6%4.8K0.5161.3K
$90.00Aug 2818.5019.00$18.752.7%260.89772
$89.00Aug 1418.4018.90$18.652.7%1500.991.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1814.3514.65$14.502.1%5670.561.5K
$120.00Sep 1817.7518.15$17.952.2%1450.632.4K
$125.00Sep 2522.2522.80$22.532.4%250.6630
$115.00Sep 412.3512.75$12.553.2%90.6022
$120.00Sep 1116.7517.30$17.023.2%10.653

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.56, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 140.100.12$0.1118.2%2.9K0.051.5K
$117.00Aug 140.130.15$0.1414.3%2.2K0.06580
$116.00Aug 140.170.20$0.1915.8%2.8K0.08726
$114.00Aug 140.320.38$0.3517.1%2.6K0.13934
$115.00Aug 140.250.28$0.2711.1%15.8K0.109.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 140.160.19$0.1816.7%3.0K0.078.8K
$103.00Aug 140.510.54$0.535.7%1.7K0.181.1K
$104.00Aug 140.710.80$0.7611.8%1.0K0.24549
$92.00Aug 210.420.49$0.4515.6%4600.08820
$93.00Aug 210.510.58$0.5413.0%1470.09250

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 1420.4021.25$20.834.1%270.99634
$88.00Aug 1419.4020.20$19.804.0%4470.991.1K
$90.00Aug 1417.4017.90$17.652.8%5750.993.1K
$89.00Aug 1418.4018.90$18.652.7%1500.991.0K
$91.00Aug 1416.0516.85$16.454.9%1450.99985
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 1412.0013.10$12.558.8%1.4K1.00748
$121.00Aug 1412.7514.30$13.5311.5%31.005
$122.00Aug 1413.7515.05$14.409.0%61.001
$123.00Aug 1414.7515.90$15.337.5%591.00--
$124.00Aug 1416.0017.35$16.688.1%241.00--

Most actively traded options today. High liquidity = easy entry/exit. 451 active (total vol 237.9K, top 18.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 140.060.08$0.0728.6%18.9K0.0311.4K
$115.00Aug 140.250.28$0.2711.1%15.8K0.109.3K
$90.00Sep 1820.6021.30$20.953.3%14.6K0.8117.8K
$110.00Aug 141.101.19$1.157.8%12.9K0.3311.7K
$120.00Aug 211.301.38$1.346.0%10.9K0.2020.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 143.353.60$3.487.2%7.1K0.674.9K
$115.00Aug 147.358.05$7.709.1%5.0K0.90438
$100.00Aug 211.791.92$1.867.0%3.8K0.244.7K
$106.00Aug 141.311.42$1.378.0%3.5K0.371.3K
$108.00Aug 142.172.36$2.268.4%3.2K0.521.6K

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 16.4%, max 21.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 2590.3%74.2%21.7%1661.8K
$104.00Aug 14Sep 1189.4%73.8%21.2%1151.7K
$107.00Aug 14Sep 2588.3%73.6%20.0%1.0K2.8K
$105.00Aug 14Sep 2589.1%74.4%19.9%1.9K4.6K
$106.00Aug 14Sep 2588.7%74.2%19.5%543892
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 2590.3%74.2%21.7%1.7K1.1K
$104.00Aug 14Sep 2589.4%74.1%20.8%1.1K549
$107.00Aug 14Sep 2588.3%73.6%20.0%2.5K1.3K
$105.00Aug 14Sep 2589.1%74.4%19.9%3.2K2.5K
$106.00Aug 14Sep 2588.7%74.2%19.5%3.5K1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 285 found (best R:R 1.33, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Sep 18$2.15$2.85$2.1559%1.33$107.15
$92.00$93.00Sep 25$0.20$0.80$0.2076%4.00$92.20
$88.00$89.00Sep 25$0.27$0.73$0.2781%2.70$88.27
$100.00$105.00Sep 18$2.67$2.33$2.6767%0.87$102.67
$94.00$95.00Sep 11$0.35$0.65$0.3577%1.86$94.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$122.00$120.00Aug 28$1.20$0.80$1.2076%0.67$120.80
$116.00$115.00Aug 21$0.53$0.47$0.5372%0.89$115.47
$112.00$111.00Aug 28$0.50$0.50$0.5057%1.00$111.50
$105.00$104.00Sep 4$0.35$0.65$0.3542%1.86$104.65
$110.00$109.00Sep 25$0.43$0.57$0.4348%1.33$109.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 190 found (best R:R 0.87, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$108.00$109.00Aug 28$0.55$0.55$0.4548%1.22$108.55
$110.00$111.00Aug 28$0.50$0.50$0.5052%1.00$110.50
$111.00$112.00Aug 14$0.25$0.25$0.7573%0.33$111.25
$116.00$117.00Sep 25$0.45$0.45$0.5556%0.82$116.45
$113.00$114.00Sep 4$0.43$0.43$0.5756%0.75$113.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.32$2.32$2.6859%0.87$102.68
$100.00$97.50Sep 18$1.00$1.00$1.5067%0.67$99.00
$95.00$92.50Sep 18$0.80$0.80$1.7074%0.47$94.20
$97.50$95.00Sep 18$0.88$0.88$1.6270%0.54$96.62
$90.00$87.50Sep 18$0.60$0.60$1.9081%0.32$89.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.79, cheapest $2.64)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 14Aug 21$2.6589.1%76.5%
$109.00Aug 14Aug 21$2.8490.1%78.4%
$107.00Aug 14Aug 21$2.8488.3%76.6%
$106.00Aug 14Aug 21$2.7688.7%77.2%
$110.00Aug 14Aug 21$2.7889.6%78.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 14Aug 21$2.6489.1%76.5%
$109.00Aug 14Aug 21$2.8590.1%78.4%
$107.00Aug 14Aug 21$2.8288.3%76.6%
$106.00Aug 14Aug 21$2.7888.7%77.2%
$110.00Aug 14Aug 21$2.7789.6%78.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 3.88% of stock, avg 13.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 14$1.92$2.26$4.18$103.82$112.183.88%
$107.00Aug 14$2.44$1.78$4.22$102.78$111.223.92%
$109.00Aug 14$1.49$2.83$4.32$104.68$113.324.01%
$106.00Aug 14$3.02$1.37$4.39$101.61$110.394.08%
$110.00Aug 14$1.15$3.48$4.63$105.37$114.634.30%
$105.00Aug 14$3.63$1.01$4.64$100.36$109.644.31%
$104.00Aug 14$4.30$0.76$5.06$98.94$109.064.70%
$111.00Aug 14$0.89$4.30$5.19$105.81$116.194.82%
$112.00Aug 14$0.64$5.05$5.69$106.31$117.695.29%
$103.00Aug 14$5.18$0.53$5.71$97.29$108.715.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.09% of stock, avg 11.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$112.00$103.00Aug 14$0.64$0.53$1.17$101.83$113.17
$112.00$104.00Aug 14$0.64$0.76$1.40$102.60$113.40
$111.00$103.00Aug 14$0.89$0.53$1.42$101.58$112.42
$111.00$104.00Aug 14$0.89$0.76$1.65$102.35$112.65
$112.00$105.00Aug 14$0.64$1.01$1.65$103.35$113.65
$111.00$105.00Aug 14$0.89$1.01$1.90$103.10$112.90
$110.00$103.00Aug 14$1.15$0.53$1.68$101.32$111.68
$110.00$104.00Aug 14$1.15$0.76$1.91$102.09$111.91
$110.00$105.00Aug 14$1.15$1.01$2.16$102.84$112.16
$112.00$106.00Aug 14$0.64$1.37$2.01$103.99$114.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 0.92, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
91/92117/118Aug 28$0.48$0.5253%0.92$91.52$117.48
99/100114/115Aug 21$0.58$0.4243%1.38$99.42$114.58
97/98117/118Aug 28$0.58$0.4242%1.38$97.42$117.58
91/92116/117Aug 28$0.49$0.5151%0.96$91.51$116.49
97/98116/117Aug 28$0.59$0.4140%1.44$97.41$116.59
95/96114/115Aug 21$0.47$0.5352%0.89$95.53$114.47
93/94114/115Aug 21$0.43$0.5756%0.75$93.57$114.43
101/102114/115Aug 21$0.62$0.3837%1.63$101.38$114.62
98/99114/115Aug 21$0.53$0.4745%1.13$98.47$114.53
94/95114/115Aug 21$0.44$0.5654%0.79$94.56$114.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$0.15$4.8515%32.33
$115.00$120.00$125.00Sep 18$0.31$4.6913%15.13
$106.00$107.00$108.00Aug 14$0.06$0.9415%15.67
$104.00$105.00$106.00Aug 14$0.06$0.9413%15.67
$107.00$108.00$109.00Aug 14$0.09$0.9115%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.38$4.6215%12.16
$110.00$115.00$120.00Sep 18$0.35$4.6514%13.29
$92.50$95.00$97.50Sep 18$0.08$2.427%30.25
$106.00$107.00$108.00Aug 14$0.07$0.9315%13.29
$87.50$90.00$92.50Sep 18$0.08$2.426%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $--, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$122.00$125.001:2Aug 21-$0.39$2.61
$119.00$120.001:2Aug 14-$0.05$0.95
$116.00$117.001:2Aug 14-$0.09$0.91
$115.00$116.001:2Aug 14-$0.11$0.89
$118.00$119.001:2Aug 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$93.001:2Aug 14$0.00$1.00
$101.00$100.001:2Aug 14-$0.08$0.92
$100.00$99.001:2Aug 14-$0.08$0.92
$102.00$101.001:2Aug 14-$0.17$0.83
$104.00$103.001:2Aug 14-$0.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 7.43%, avg 4.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 25$8.000.447.8%7.43%15.18%19--
$118.00Sep 25$7.350.419.6%6.83%16.43%2--
$120.00Sep 25$6.750.3911.5%6.27%17.73%77136
$115.00Sep 25$8.250.456.8%7.66%14.48%95127
$121.00Sep 25$6.450.3812.4%5.99%18.38%24--
$119.00Sep 25$6.950.4010.5%6.46%16.99%14--
$114.00Sep 25$8.550.465.9%7.94%13.83%2--
$117.00Sep 25$7.450.438.7%6.92%15.60%1--
$122.00Sep 25$6.150.3713.3%5.71%19.03%15--
$111.00Sep 25$9.750.503.1%9.06%12.16%10--

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 219,026
Total Puts 114,423
Put/Call Ratio 0.52
Net Difference 104,603

Prior's Put/Call Breakdown

Total Calls 379,944
Total Puts 243,846
Put/Call Ratio 0.64
Net Difference 136,098

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