Tour v509
CRWV
COREWEAVE INC A
$108.43 +0.65%
(8/13 14:00) ◀
|
Thursday, August 13, 2026 (3:00pm)
January 2026
|
▶ (8/13 16:00)
◀ 8/13 15:00 ▶

Option Volume

Detail
ℹ
Current (08/13 3:00pm) 357,082
Calls: 232,857 (65%)
Puts: 124,225 (35%)
Prior (08/12) 663,292
Calls: 398,290 (60%)
Puts: 265,002 (40%)
Current vs Prior -46.17%
Calls: -41.54% (Calls)
Puts: -53.12% (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 +30.87%
Calls: +43.56%
Puts: +12.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 3:00pm) $215.83M
Calls: $144.57M (67%)
Puts: $71.26M (33%)
Prior (08/12) $411.32M
Calls: $315.41M (77%)
Puts: $95.91M (23%)
Current vs Prior -47.53%
Calls: -54.16%
Puts: -25.71%
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 +28.58%
Calls: +26.79%
Puts: +32.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 3:00pm) 0.53
Prior (08/12) 0.67
Current vs Prior -19.82%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -24.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 3:00pm) 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 4.32% | 9.71%9.71% | 21.30%
Prior 6.25% | 12.74%12.74% | 22.12%
Current vs Prior -30.91% | -23.80%-23.80% | -3.69%
Prior 7-Day Avg 10.37% | 16.70%17.99% | 27.18%
Current vs 7-Day Avg -58.38% | -41.85%-46.03% | -21.62%
Prior 7-Day Eod 6.25% | 12.74%12.74% | 22.12%
Current vs 7-Day Eod -30.91% | -23.80%-23.80% | -3.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.00% | 5.22%
Calls: 5.26% | 4.73%
Puts: 8.75% | 5.71%
Prior 6.67% | 4.75%
Calls: 7.08% | 3.58%
Puts: 6.25% | 5.93%
Current vs Prior +4.95% | +9.89%
Prior 7-Day Avg 8.26% | 5.63%
Calls: 8.76% | 6.11%
Puts: 7.75% | 5.15%
Current vs 7-Day Avg -15.24% | -7.26%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($144.57M). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.53.

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
15:00BULLISHBULLISHBULLISH
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 329 of results (avg 6.6%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 1418.2518.65$18.452.2%5851.003.1K
$110.00Sep 189.7510.00$9.882.5%4.9K0.5361.3K
$89.00Aug 1419.2019.70$19.452.6%1501.001.0K
$90.00Aug 2118.4519.00$18.732.9%3910.957.3K
$115.00Sep 187.808.05$7.933.2%1.9K0.4539.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1813.9014.20$14.052.1%5810.551.5K
$120.00Aug 1411.4511.70$11.582.2%1.6K0.97748
$120.00Aug 2813.9514.40$14.183.2%280.71199
$100.00Sep 186.006.20$6.103.3%1.0K0.325.5K
$120.00Sep 1817.2017.80$17.503.4%1650.612.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.58, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 140.060.07$0.0714.3%19.2K0.0311.4K
$116.00Aug 140.230.25$0.248.3%2.9K0.10726
$115.00Aug 140.300.35$0.3215.6%17.0K0.129.3K
$114.00Aug 140.400.47$0.4415.9%2.8K0.16934
$113.00Aug 140.540.64$0.5916.9%3.1K0.20931
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 140.540.62$0.5813.8%1.1K0.19549
$105.00Aug 140.760.84$0.8010.0%3.9K0.252.5K
$92.00Aug 210.380.44$0.4114.6%4710.07820
$93.00Aug 210.460.53$0.5014.0%1480.08250
$94.00Aug 210.560.64$0.6013.3%2200.10181

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 1421.0522.05$21.554.6%271.00634
$88.00Aug 1420.1021.10$20.604.9%4601.001.1K
$89.00Aug 1419.2019.70$19.452.6%1501.001.0K
$90.00Aug 1418.2518.65$18.452.2%5851.003.1K
$91.00Aug 1417.0017.60$17.303.5%1471.00985
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 1421.4022.40$21.904.6%3840.99226
$125.00Aug 1416.3517.40$16.886.2%200.9944
$124.00Aug 1415.3016.40$15.856.9%240.98--
$123.00Aug 1414.4015.40$14.906.7%590.98--
$122.00Aug 1412.9014.40$13.6511.0%60.981

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 265.3K, top 19.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 140.060.07$0.0714.3%19.2K0.0311.4K
$115.00Aug 140.300.35$0.3215.6%17.0K0.129.3K
$90.00Sep 1821.0021.95$21.484.4%14.6K0.8217.8K
$110.00Aug 141.381.44$1.414.3%13.9K0.3911.7K
$120.00Aug 211.421.49$1.464.8%11.6K0.2120.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 142.823.20$3.0112.6%7.3K0.614.9K
$115.00Aug 146.307.65$6.9819.3%5.0K0.88438
$100.00Aug 211.621.73$1.686.5%4.0K0.224.7K
$106.00Aug 141.021.14$1.0811.1%3.9K0.311.3K
$105.00Aug 140.760.84$0.8010.0%3.9K0.252.5K

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 16.6%, max 23.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 14Sep 2591.1%73.7%23.5%811.7K
$105.00Aug 14Sep 2590.1%74.3%21.4%2.0K4.6K
$106.00Aug 14Sep 2589.2%73.6%21.2%567892
$108.00Aug 14Sep 2589.6%74.9%19.7%1.3K1.2K
$107.00Aug 14Sep 2588.0%74.7%17.8%1.3K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 14Sep 2591.1%73.7%23.5%1.2K549
$105.00Aug 14Sep 2590.1%74.3%21.4%4.0K2.5K
$106.00Aug 14Sep 2589.2%73.6%21.2%3.9K1.3K
$108.00Aug 14Sep 2589.6%74.9%19.7%3.6K1.6K
$107.00Aug 14Sep 2588.0%74.7%17.8%3.4K1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 278 found (best R:R 1.03, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$96.00$99.00Sep 25$1.48$1.52$1.4872%1.03$97.48
$100.00$105.00Sep 18$2.63$2.37$2.6368%0.90$102.63
$105.00$110.00Sep 18$2.22$2.78$2.2260%1.25$107.22
$88.00$89.00Sep 4$0.37$0.63$0.3787%1.70$88.37
$110.00$115.00Sep 18$1.95$3.05$1.9553%1.56$111.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$119.00Aug 21$0.56$0.44$0.5679%0.79$119.44
$120.00$119.00Aug 28$0.50$0.50$0.5071%1.00$119.50
$114.00$112.00Sep 11$0.95$1.05$0.9555%1.11$113.05
$98.00$97.00Sep 25$0.22$0.78$0.2230%3.55$97.78
$114.00$113.00Sep 25$0.45$0.55$0.4552%1.22$113.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 192 found (best R:R 0.85, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$109.00$110.00Aug 21$0.63$0.63$0.3749%1.70$109.63
$117.00$118.00Sep 25$0.45$0.45$0.5556%0.82$117.45
$121.00$122.00Sep 11$0.35$0.35$0.6566%0.54$121.35
$110.00$111.00Aug 14$0.35$0.35$0.6561%0.54$110.35
$111.00$112.00Sep 25$0.51$0.51$0.4949%1.04$111.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.30$2.30$2.7060%0.85$102.70
$97.00$96.00Sep 25$0.58$0.58$0.4271%1.38$96.42
$107.00$106.00Sep 25$0.68$0.68$0.3257%2.12$106.32
$97.50$95.00Sep 18$0.87$0.87$1.6372%0.53$96.63
$92.50$90.00Sep 18$0.69$0.69$1.8179%0.38$91.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.84, cheapest $2.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 14Aug 21$2.7990.3%76.5%
$111.00Aug 14Aug 21$2.7790.3%76.7%
$109.00Aug 14Aug 21$3.0389.9%76.9%
$108.00Aug 14Aug 21$3.0089.6%77.1%
$106.00Aug 14Aug 21$2.7889.2%77.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 14Aug 21$2.7790.3%76.5%
$111.00Aug 14Aug 21$2.8890.3%76.7%
$109.00Aug 14Aug 21$2.8589.9%76.9%
$108.00Aug 14Aug 21$2.8189.6%77.1%
$106.00Aug 14Aug 21$2.7289.2%77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 3.85% of stock, avg 13.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 14$2.28$1.89$4.17$103.83$112.173.85%
$109.00Aug 14$1.80$2.40$4.20$104.80$113.203.87%
$107.00Aug 14$2.85$1.42$4.27$102.73$111.273.94%
$110.00Aug 14$1.41$3.01$4.42$105.58$114.424.08%
$106.00Aug 14$3.40$1.08$4.48$101.52$110.484.13%
$111.00Aug 14$1.06$3.65$4.71$106.29$115.714.34%
$105.00Aug 14$4.13$0.80$4.93$100.07$109.934.55%
$112.00Aug 14$0.80$4.47$5.27$106.73$117.274.86%
$104.00Aug 14$4.90$0.58$5.48$98.52$109.485.05%
$113.00Aug 14$0.59$5.25$5.84$107.16$118.845.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 1.08% of stock, avg 11.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$104.00Aug 14$0.59$0.58$1.17$102.83$114.17
$113.00$105.00Aug 14$0.59$0.80$1.39$103.61$114.39
$112.00$104.00Aug 14$0.80$0.58$1.38$102.62$113.38
$112.00$105.00Aug 14$0.80$0.80$1.60$103.40$113.60
$111.00$104.00Aug 14$1.06$0.58$1.64$102.36$112.64
$113.00$106.00Aug 14$0.59$1.08$1.67$104.33$114.67
$112.00$106.00Aug 14$0.80$1.08$1.88$104.12$113.88
$111.00$105.00Aug 14$1.06$0.80$1.86$103.14$112.86
$111.00$106.00Aug 14$1.06$1.08$2.14$103.86$113.14
$113.00$107.00Aug 14$0.59$1.42$2.01$104.99$115.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.94, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
103/104117/118Aug 21$0.66$0.3439%1.94$103.34$117.66
103/104116/117Aug 21$0.68$0.3236%2.12$103.32$116.68
103/104118/119Aug 21$0.63$0.3741%1.70$103.37$118.63
102/103117/118Aug 21$0.61$0.3942%1.56$102.39$117.61
103/104115/116Aug 21$0.69$0.3134%2.23$103.31$115.69
102/103116/117Aug 21$0.63$0.3739%1.70$102.37$116.63
102/103118/119Aug 21$0.58$0.4244%1.38$102.42$118.58
102/103115/116Aug 21$0.64$0.3637%1.78$102.36$115.64
97/98117/118Aug 28$0.58$0.4242%1.38$97.42$117.58
99/100117/118Aug 21$0.48$0.5250%0.92$99.52$117.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 17.52, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$0.27$4.7315%17.52
$115.00$120.00$125.00Sep 18$0.25$4.7513%19.00
$110.00$115.00$120.00Sep 18$0.30$4.7014%15.67
$120.00$125.00$130.00Sep 18$0.30$4.7012%15.67
$87.50$90.00$92.50Sep 18$0.07$2.436%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.30$4.7015%15.67
$90.00$92.50$95.00Sep 18$0.06$2.447%40.67
$95.00$97.50$100.00Sep 18$0.08$2.427%30.25
$105.00$106.00$107.00Aug 14$0.06$0.9414%15.67
$104.00$105.00$106.00Aug 14$0.06$0.9412%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.09, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Aug 21-$0.09$4.91
$125.00$130.001:2Aug 28-$0.64$4.36
$125.00$130.001:2Aug 14-$0.01$4.99
$116.00$117.001:2Aug 14-$0.08$0.92
$118.00$119.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$93.001:2Aug 14$0.00$1.00
$102.00$101.001:2Aug 14-$0.10$0.90
$101.00$100.001:2Aug 14-$0.10$0.90
$100.00$99.001:2Aug 14-$0.11$0.89
$103.00$102.001:2Aug 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. 95 found (best yield 5.90%, avg 4.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$122.00Sep 25$6.400.3812.5%5.90%18.42%16--
$115.00Sep 25$8.500.466.1%7.84%13.90%100127
$120.00Sep 25$6.850.4010.7%6.32%16.99%80136
$117.00Sep 25$7.750.437.9%7.15%15.05%1--
$114.00Sep 25$8.800.475.1%8.12%13.25%2--
$116.00Sep 25$7.950.457.0%7.33%14.31%19--
$121.00Sep 25$6.450.3911.6%5.95%17.54%24--
$113.00Sep 25$9.100.494.2%8.39%12.61%4--
$118.00Sep 25$7.300.428.8%6.73%15.56%3--
$119.00Sep 25$6.950.419.8%6.41%16.16%14--

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 232,857
Total Puts 124,225
Put/Call Ratio 0.53
Net Difference 108,632

Prior's Put/Call Breakdown

Total Calls 398,290
Total Puts 265,002
Put/Call Ratio 0.67
Net Difference 133,288

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