Tour v509
CRWV
COREWEAVE INC A
$105.21 -1.02%
(8/13 18:23) ◀
|
Friday, August 14, 2026 (10:00am)
January 2026
|
▶ (8/14 11:00)
◀ 8/14 10:00 ▶

Option Volume

Detail
ℹ
Current (08/14 10:00am) 57,843
Calls: 41,757 (72%)
Puts: 16,086 (28%)
Prior (08/13) 135,824
Calls: 99,055 (73%)
Puts: 36,769 (27%)
Current vs Prior -57.41%
Calls: -57.84% (Calls)
Puts: -56.25% (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 -78.80%
Calls: -74.26%
Puts: -85.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 10:00am) $17.14M
Calls: $12.02M (70%)
Puts: $5.12M (30%)
Prior (08/13) $102.54M
Calls: $85.64M (84%)
Puts: $16.91M (16%)
Current vs Prior -83.29%
Calls: -85.97%
Puts: -69.70%
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 -89.79%
Calls: -89.46%
Puts: -90.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 10:00am) 0.39
Prior (08/13) 0.37
Current vs Prior +3.78%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -45.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 10:00am) 2,344,653
Calls: 1,344,396 (57%)
Puts: 1,000,257 (43%)
Prior (08/13) 2,313,744
Calls: 1,331,980 (58%)
Puts: 981,764 (42%)
Current vs Prior +1.34%
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 +9.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.30% | 9.39%9.39% | 21.66%
Prior 6.25% | 12.74%12.74% | 22.12%
Current vs Prior -47.20% | -26.32%-26.32% | -2.07%
Prior 7-Day Avg 10.37% | 16.70%17.99% | 27.18%
Current vs 7-Day Avg -68.19% | -43.77%-47.81% | -20.31%
Prior 7-Day Eod 6.25% | 12.74%9.58% | 21.67%
Current vs 7-Day Eod -47.20% | -26.32%-1.95% | -0.03%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.16% | 7.58%
Calls: 10.90% | 7.32%
Puts: 9.42% | 7.84%
Prior 6.67% | 4.75%
Calls: 7.08% | 3.58%
Puts: 6.25% | 5.93%
Current vs Prior +52.32% | +59.58%
Prior 7-Day Avg 8.26% | 5.63%
Calls: 8.76% | 6.11%
Puts: 7.75% | 5.15%
Current vs 7-Day Avg +23.02% | +34.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($12.02M). Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (41,757 calls vs 16,086 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
10:00BULLISHBULLISHBULLISH

📈 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 140 of results (avg 7.5%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 212.202.25$2.232.2%4580.31218
$118.00Aug 211.051.09$1.073.7%670.17704
$85.00Aug 1420.0020.85$20.434.2%331.001.8K
$85.00Aug 2120.0521.00$20.534.6%50.974.0K
$100.00Sep 1812.5013.10$12.804.7%220.639.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 182.222.30$2.263.5%80.157.4K
$120.00Sep 1819.0519.75$19.403.6%--0.662.4K
$115.00Aug 2812.5013.00$12.753.9%10.68155
$115.00Aug 2111.1011.55$11.334.0%310.76865
$110.00Aug 289.009.40$9.204.3%140.58305

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.72, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 140.300.34$0.3212.5%1.4K0.161.6K
$107.00Aug 140.700.81$0.7614.5%1.5K0.322.7K
$125.00Aug 210.430.49$0.4613.0%2050.085.6K
$122.00Aug 210.620.70$0.6612.1%1030.12787
$121.00Aug 210.680.78$0.7313.7%530.1371
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 140.620.71$0.6713.4%4550.28965
$104.00Aug 140.901.03$0.9713.4%2380.37687
$93.00Aug 210.660.76$0.7114.1%270.12333
$94.00Aug 210.770.94$0.8619.8%30.14352

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 204 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 1420.0020.85$20.434.2%331.001.8K
$86.00Aug 1418.9020.45$19.677.9%321.00502
$87.00Aug 1417.8019.50$18.659.1%11.00628
$88.00Aug 1416.8018.40$17.609.1%411.00723
$89.00Aug 1415.7017.00$16.358.0%51.00963
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Aug 1413.4514.20$13.835.4%31.0014
$120.00Aug 1414.2015.10$14.656.1%20.99631
$118.00Aug 1411.5513.35$12.4514.5%10.9916
$117.00Aug 1410.6012.45$11.5216.1%10.99100
$116.00Aug 149.5511.15$10.3515.5%40.98380

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 49.3K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 140.160.20$0.1822.2%10.3K0.1012.1K
$100.00Aug 217.358.10$7.739.7%3.1K0.7037.8K
$108.00Aug 140.410.52$0.4723.4%2.4K0.231.2K
$112.00Aug 140.070.09$0.0825.0%2.2K0.052.3K
$107.00Aug 140.700.81$0.7614.5%1.5K0.322.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 141.351.44$1.406.4%1.5K0.472.4K
$106.00Aug 141.822.00$1.919.4%1.4K0.582.0K
$107.00Aug 142.452.67$2.568.6%1.1K0.681.6K
$108.00Aug 143.153.50$3.3310.5%8870.781.7K
$95.00Aug 210.941.08$1.0113.9%8840.165.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 63.9%, max 88.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 25136.9%72.5%88.8%211.8K
$102.00Aug 14Sep 25138.2%75.6%82.9%252.4K
$104.00Aug 14Sep 11133.5%74.0%80.4%591.6K
$106.00Aug 14Sep 25129.4%72.3%78.9%490836
$105.00Aug 14Sep 25133.2%75.3%76.8%2164.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 25136.9%72.5%88.8%455977
$104.00Aug 14Sep 25133.5%72.7%83.6%238703
$102.00Aug 14Sep 25138.2%75.6%82.9%5511.7K
$105.00Aug 14Sep 25133.2%75.3%76.8%1.5K2.4K
$106.00Aug 14Sep 11129.4%74.4%74.0%1.4K2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 found (best R:R 3.55, avg 2.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$89.00Sep 25$0.22$0.78$0.2281%3.55$88.22
$92.00$93.00Aug 14$0.45$0.55$0.45100%1.22$92.45
$95.00$96.00Aug 14$0.45$0.55$0.45100%1.22$95.45
$105.00$110.00Sep 18$2.02$2.98$2.0255%1.48$107.02
$95.00$96.00Sep 4$0.22$0.78$0.2275%3.55$95.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$116.00$115.00Aug 14$0.50$0.50$0.5098%1.00$115.50
$116.00$115.00Aug 21$0.37$0.63$0.3779%1.70$115.63
$99.00$98.00Sep 11$0.12$0.88$0.1234%7.33$98.88
$114.00$113.00Aug 21$0.57$0.43$0.5774%0.75$113.43
$116.00$115.00Sep 25$0.42$0.58$0.4258%1.38$115.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 1.05, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$108.00$109.00Sep 25$0.75$0.75$0.2547%3.00$108.75
$108.00$109.00Sep 11$0.70$0.70$0.3049%2.33$108.70
$114.00$115.00Sep 11$0.60$0.60$0.4059%1.50$114.60
$121.00$122.00Sep 25$0.48$0.48$0.5264%0.92$121.48
$117.00$119.00Sep 25$0.90$0.90$1.1059%0.82$117.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.56$2.56$2.4455%1.05$102.44
$98.00$97.00Sep 11$0.68$0.68$0.3268%2.12$97.32
$100.00$99.00Sep 11$0.70$0.70$0.3064%2.33$99.30
$90.00$89.00Sep 25$0.56$0.56$0.4477%1.27$89.44
$102.00$101.00Sep 25$0.68$0.68$0.3260%2.13$101.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.09, cheapest $2.93)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 14Aug 21$3.02133.5%76.4%
$105.00Aug 14Aug 21$3.22133.2%78.2%
$107.00Aug 14Aug 21$3.09131.8%78.4%
$106.00Aug 14Aug 21$3.21129.4%78.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 14Aug 21$2.93133.5%76.4%
$105.00Aug 14Aug 21$3.10133.2%78.2%
$107.00Aug 14Aug 21$2.99131.8%78.4%
$106.00Aug 14Aug 21$3.19129.4%78.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 2.81% of stock, avg 13.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 14$1.56$1.40$2.96$102.04$107.962.81%
$106.00Aug 14$1.09$1.91$3.00$103.00$109.002.85%
$104.00Aug 14$2.16$0.97$3.13$100.87$107.132.98%
$107.00Aug 14$0.76$2.56$3.32$103.68$110.323.16%
$103.00Aug 14$2.88$0.67$3.55$99.45$106.553.37%
$108.00Aug 14$0.47$3.33$3.80$104.20$111.803.61%
$102.00Aug 14$3.60$0.43$4.03$97.97$106.033.83%
$109.00Aug 14$0.32$4.15$4.47$104.53$113.474.25%
$110.00Aug 14$0.18$4.88$5.06$104.94$115.064.81%
$101.00Aug 14$4.80$0.28$5.08$95.92$106.084.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.44% of stock, avg 10.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$101.00Aug 14$0.18$0.28$0.46$100.54$110.46
$109.00$101.00Aug 14$0.32$0.28$0.60$100.40$109.60
$110.00$102.00Aug 14$0.18$0.43$0.61$101.39$110.61
$109.00$102.00Aug 14$0.32$0.43$0.75$101.25$109.75
$108.00$101.00Aug 14$0.47$0.28$0.75$100.25$108.75
$108.00$102.00Aug 14$0.47$0.43$0.90$101.10$108.90
$110.00$103.00Aug 14$0.18$0.67$0.85$102.15$110.85
$109.00$103.00Aug 14$0.32$0.67$0.99$102.01$109.99
$108.00$103.00Aug 14$0.47$0.67$1.14$101.86$109.14
$107.00$101.00Aug 14$0.76$0.28$1.04$99.96$108.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 2.45, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/96114/115Aug 28$0.71$0.2941%2.45$95.29$114.71
90/91114/115Aug 28$0.61$0.3951%1.56$90.39$114.61
89/90114/115Aug 28$0.53$0.4753%1.13$89.47$114.53
92/93114/115Aug 28$0.58$0.4247%1.38$92.42$114.58
93/94114/115Aug 28$0.58$0.4246%1.38$93.42$114.58
86/87114/115Aug 28$0.47$0.5356%0.89$86.53$114.47
87/88114/115Aug 28$0.48$0.5255%0.92$87.52$114.48
94/95114/115Aug 28$0.59$0.4144%1.44$94.41$114.59
96/97115/116Aug 21$0.47$0.5355%0.89$96.53$115.47
88/89114/115Aug 28$0.48$0.5254%0.92$88.52$114.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$0.20$4.8012%24.00
$105.00$110.00$115.00Sep 18$0.34$4.6614%13.71
$87.50$90.00$92.50Sep 18$0.05$2.457%49.00
$95.00$97.50$100.00Sep 18$0.07$2.438%34.71
$90.00$92.50$95.00Sep 18$0.07$2.437%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$0.07$4.9312%70.43
$100.00$105.00$110.00Sep 18$0.33$4.6716%14.15
$104.00$105.00$106.00Aug 14$0.08$0.9221%11.50
$107.00$108.00$109.00Aug 14$0.05$0.9516%19.00
$102.00$103.00$104.00Aug 14$0.06$0.9417%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. 52 found (best net $-0.18, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$107.00$108.001:2Aug 14-$0.18$0.82
$110.00$111.001:2Aug 14-$0.06$0.94
$120.00$121.001:2Aug 14$0.00$1.00
$108.00$109.001:2Aug 14-$0.17$0.83
$118.00$119.001:2Aug 14$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$99.00$98.001:2Aug 14$0.00$1.00
$103.00$102.001:2Aug 14-$0.19$0.81
$102.00$101.001:2Aug 14-$0.13$0.87
$88.00$87.001:2Aug 14$0.00$1.00
$100.00$99.001:2Aug 14-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 6.46%, avg 4.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 25$6.800.4210.3%6.46%16.72%--12
$117.00Sep 25$6.500.4111.2%6.18%17.38%11
$115.00Sep 25$7.100.439.3%6.75%16.05%1109
$111.00Sep 25$8.400.495.5%7.98%13.49%--11
$112.00Sep 25$8.000.476.5%7.60%14.06%133
$119.00Sep 25$5.950.3813.1%5.66%18.76%113
$120.00Sep 25$5.700.3714.1%5.42%19.48%8122
$110.00Sep 25$8.750.504.5%8.32%12.87%15233
$121.00Sep 25$5.450.3615.0%5.18%20.19%--23
$122.00Sep 25$5.250.3516.0%4.99%20.95%--15

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 41,757
Total Puts 16,086
Put/Call Ratio 0.39
Net Difference 25,671

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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

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