Tour v509
CRWV
COREWEAVE INC A
$105.35 -0.88%
(8/14 10:00) ◀
|
Friday, August 14, 2026 (11:00am)
January 2026
|
▶ (8/14 12:00)
◀ 8/14 11:00 ▶

Option Volume

Detail
ℹ
Current (08/14 11:00am) 138,661
Calls: 91,498 (66%)
Puts: 47,163 (34%)
Prior (08/13) 225,409
Calls: 157,777 (70%)
Puts: 67,632 (30%)
Current vs Prior -38.48%
Calls: -42.01% (Calls)
Puts: -30.27% (Puts)
Prior 7-Day Total 2,042,643
Calls: 1,222,646 (60%)
Puts: 819,997 (40%)
Prior 7-Day Average 291,806
Calls: 174,663 (60%)
Puts: 117,142 (40%)
Current vs Prior 7-Day Avg -52.48%
Calls: -47.61%
Puts: -59.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 11:00am) $47.05M
Calls: $29.18M (62%)
Puts: $17.87M (38%)
Prior (08/13) $143.62M
Calls: $108.01M (75%)
Puts: $35.62M (25%)
Current vs Prior -67.24%
Calls: -72.98%
Puts: -49.83%
Prior 7-Day Total $1.20B
Calls: $798.39M (66%)
Puts: $403.21M (34%)
Prior 7-Day Average $171.66M
Calls: $114.06M (66%)
Puts: $57.60M (34%)
Current vs Prior 7-Day Avg -72.59%
Calls: -74.42%
Puts: -68.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 11:00am) 0.52
Prior (08/13) 0.43
Current vs Prior +20.25%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -26.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 11:00am) 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 15,235,789
Calls: 8,894,941 (58%)
Puts: 6,340,848 (42%)
Prior 7-Day Average 2,176,541
Calls: 1,270,705 (58%)
Puts: 905,835 (42%)
Current vs Prior 7-Day Avg +7.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.69% | 8.95%8.95% | 21.65%
Prior 4.28% | 9.58%9.58% | 21.67%
Current vs Prior -37.25% | -6.54%-6.54% | -0.07%
Prior 7-Day Avg 9.49% | 15.32%16.19% | 25.78%
Current vs 7-Day Avg -71.69% | -41.56%-44.73% | -16.02%
Prior 7-Day Eod 4.28% | 9.58%9.58% | 21.67%
Current vs 7-Day Eod -37.25% | -6.54%-6.54% | -0.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.88% | 6.90%
Calls: 9.77% | 7.56%
Puts: 8.00% | 6.25%
Prior 5.72% | 10.44%
Calls: 5.99% | 13.32%
Puts: 5.46% | 7.55%
Current vs Prior +55.24% | -33.91%
Prior 7-Day Avg 8.57% | 6.48%
Calls: 9.19% | 7.31%
Puts: 7.94% | 5.65%
Current vs 7-Day Avg +3.67% | +6.53%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($29.18M). Light premium activity with dollar volume down 67% 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
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 224 of results (avg 7.3%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2115.4515.90$15.682.9%1150.926.8K
$110.00Sep 188.108.35$8.233.0%2520.4861.4K
$90.00Sep 1818.7019.30$19.003.2%6600.796.9K
$92.50Sep 1817.0517.60$17.333.2%180.751.1K
$94.00Sep 1115.1015.60$15.353.3%50.7544
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1815.7016.15$15.932.8%90.591.5K
$120.00Sep 1819.1519.75$19.453.1%70.662.4K
$105.00Sep 189.459.75$9.603.1%1490.452.6K
$100.00Aug 212.142.21$2.173.2%1.8K0.305.8K
$109.00Sep 49.8510.25$10.054.0%70.537

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.68, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 140.050.06$0.0616.7%1.4K0.041.3K
$106.00Aug 140.790.91$0.8514.1%2.1K0.39834
$125.00Aug 210.420.51$0.4719.1%5510.085.6K
$122.00Aug 210.600.73$0.6719.4%1330.12787
$121.00Aug 210.670.80$0.7417.6%790.1271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 140.570.66$0.6214.5%2.0K0.34687
$105.00Aug 140.941.03$0.999.1%4.2K0.482.4K
$90.00Aug 210.340.39$0.3713.5%3820.0713.4K
$91.00Aug 210.400.47$0.4415.9%210.083.9K
$92.00Aug 210.520.57$0.549.3%5530.101.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 211 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 1419.9021.05$20.485.6%651.001.8K
$86.00Aug 1419.0020.25$19.636.4%621.00502
$87.00Aug 1417.8019.25$18.527.8%51.00628
$88.00Aug 1416.8517.50$17.183.8%471.00723
$89.00Aug 1415.6517.25$16.459.7%161.00963
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 1413.7515.40$14.5811.3%31.00631
$123.00Aug 1416.8018.45$17.639.4%101.001
$116.00Aug 149.7511.10$10.4312.9%51.00380
$117.00Aug 1410.7512.10$11.4311.8%11.00100
$118.00Aug 1411.8513.10$12.4810.0%151.0016

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 115.5K, top 21.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 140.090.11$0.1020.0%21.3K0.0712.1K
$100.00Aug 217.308.20$7.7511.6%6.7K0.7037.8K
$120.00Aug 210.790.90$0.8512.9%4.5K0.1424.1K
$112.00Aug 140.020.04$0.0366.7%4.4K0.022.3K
$107.00Aug 140.440.63$0.5435.2%4.2K0.272.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 140.941.03$0.999.1%4.2K0.482.4K
$106.00Aug 141.441.56$1.508.0%3.0K0.612.0K
$95.00Aug 210.891.00$0.9511.6%2.5K0.165.8K
$100.00Aug 140.050.09$0.0757.1%2.3K0.058.5K
$104.00Aug 140.570.66$0.6214.5%2.0K0.34687

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 44.4%, max 54.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 25116.3%75.7%53.7%1411.8K
$104.00Aug 14Sep 11112.3%74.9%50.0%6311.6K
$106.00Aug 14Sep 25113.9%76.4%49.1%2.1K836
$105.00Aug 14Sep 25111.8%75.6%47.9%2.3K4.1K
$108.00Aug 14Sep 25114.5%80.3%42.6%3.9K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 14Sep 25112.3%72.9%54.2%2.0K703
$103.00Aug 14Sep 25116.3%75.7%53.7%1.9K977
$106.00Aug 14Sep 25113.9%76.4%49.1%3.0K2.0K
$105.00Aug 14Sep 25111.4%75.6%47.2%4.3K2.4K
$108.00Aug 14Sep 25114.5%80.3%42.6%1.1K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 1.04, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$87.00Sep 25$0.98$1.02$0.9884%1.04$85.98
$91.00$92.00Sep 25$0.14$0.86$0.1476%6.14$91.14
$100.00$105.00Sep 18$2.40$2.60$2.4063%1.08$102.40
$115.00$120.00Sep 18$1.28$3.72$1.2841%2.91$116.28
$94.00$95.00Sep 11$0.27$0.73$0.2775%2.70$94.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$116.00$115.00Sep 25$0.27$0.73$0.2759%2.70$115.73
$104.00$103.00Sep 25$0.13$0.87$0.1343%6.69$103.87
$122.00$120.00Sep 25$1.12$0.88$1.1266%0.79$120.88
$117.00$116.00Aug 21$0.63$0.37$0.6381%0.59$116.37
$107.00$106.00Sep 25$0.33$0.67$0.3347%2.03$106.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 2.64, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$112.00$114.00Sep 25$1.45$1.45$0.5553%2.64$113.45
$108.00$109.00Sep 25$0.80$0.80$0.2048%4.00$108.80
$109.00$110.00Aug 28$0.52$0.52$0.4856%1.08$109.52
$108.00$109.00Sep 11$0.58$0.58$0.4250%1.38$108.58
$111.00$112.00Sep 11$0.53$0.53$0.4755%1.13$111.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.45$2.45$2.5555%0.96$102.55
$97.50$95.00Sep 18$1.02$1.02$1.4867%0.69$96.48
$100.00$97.50Sep 18$1.08$1.08$1.4263%0.76$98.92
$92.50$90.00Sep 18$0.78$0.78$1.7275%0.45$91.72
$95.00$92.50Sep 18$0.87$0.87$1.6371%0.53$94.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.29, cheapest $3.18)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 14Aug 21$3.19112.3%73.2%
$105.00Aug 14Aug 21$3.30111.8%74.5%
$106.00Aug 14Aug 21$3.37113.9%79.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 14Aug 21$3.18112.3%73.2%
$105.00Aug 14Aug 21$3.39111.4%74.5%
$106.00Aug 14Aug 21$3.30113.9%79.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 2.20% of stock, avg 13.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 14$1.33$0.99$2.32$102.68$107.322.20%
$106.00Aug 14$0.85$1.50$2.35$103.65$108.352.23%
$104.00Aug 14$1.96$0.62$2.58$101.42$106.582.45%
$107.00Aug 14$0.54$2.15$2.69$104.31$109.692.55%
$103.00Aug 14$2.71$0.37$3.08$99.92$106.082.92%
$108.00Aug 14$0.29$3.03$3.32$104.68$111.323.15%
$102.00Aug 14$3.43$0.23$3.66$98.34$105.663.47%
$109.00Aug 14$0.16$3.83$3.99$105.01$112.993.79%
$110.00Aug 14$0.10$4.58$4.68$105.32$114.684.44%
$101.00Aug 14$4.58$0.14$4.72$96.28$105.724.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.23% of stock, avg 10.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$101.00Aug 14$0.10$0.14$0.24$100.76$110.24
$109.00$101.00Aug 14$0.16$0.14$0.30$100.70$109.30
$110.00$102.00Aug 14$0.10$0.23$0.33$101.67$110.33
$109.00$102.00Aug 14$0.16$0.23$0.39$101.61$109.39
$108.00$101.00Aug 14$0.29$0.14$0.43$100.57$108.43
$108.00$102.00Aug 14$0.29$0.23$0.52$101.48$108.52
$110.00$103.00Aug 14$0.10$0.37$0.47$102.53$110.47
$109.00$103.00Aug 14$0.16$0.37$0.53$102.47$109.53
$108.00$103.00Aug 14$0.29$0.37$0.66$102.34$108.66
$107.00$101.00Aug 14$0.54$0.14$0.68$100.32$107.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 2.12, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
96/97115/116Aug 28$0.68$0.3241%2.12$96.32$115.68
94/95115/116Aug 28$0.62$0.3846%1.63$94.38$115.62
91/92115/116Aug 28$0.55$0.4552%1.22$91.45$115.55
87/88115/116Aug 28$0.49$0.5157%0.96$87.51$115.49
92/93115/116Aug 28$0.56$0.4450%1.27$92.44$115.56
93/94115/116Aug 28$0.57$0.4348%1.33$93.43$115.57
95/96115/116Aug 28$0.61$0.3944%1.56$95.39$115.61
88/89115/116Aug 28$0.48$0.5256%0.92$88.52$115.48
89/90115/116Aug 28$0.49$0.5155%0.96$89.51$115.49
90/91115/116Aug 28$0.50$0.5053%1.00$90.50$115.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$0.15$4.8512%32.33
$100.00$105.00$110.00Sep 18$0.30$4.7016%15.67
$106.00$107.00$108.00Aug 14$0.06$0.9422%15.67
$105.00$110.00$115.00Sep 18$0.35$4.6514%13.29
$92.50$95.00$97.50Sep 18$0.08$2.428%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.07$4.9313%70.43
$115.00$120.00$125.00Sep 18$0.11$4.8912%44.45
$95.00$97.50$100.00Sep 18$0.06$2.448%40.67
$103.00$104.00$105.00Aug 14$0.12$0.8824%7.33
$104.00$105.00$106.00Aug 14$0.14$0.8627%6.14

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 $-0.25, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$106.001:2Aug 14-$0.37$0.63
$106.00$107.001:2Aug 14-$0.23$0.77
$111.00$112.001:2Aug 14$0.00$1.00
$115.00$116.001:2Aug 14$0.00$1.00
$119.00$120.001:2Aug 14$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$104.001:2Aug 14-$0.25$0.75
$104.00$103.001:2Aug 14-$0.12$0.88
$103.00$102.001:2Aug 14-$0.09$0.91
$106.00$105.001:2Aug 14-$0.48$0.52
$101.00$100.001:2Aug 14$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 6.55%, avg 4.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 25$6.900.4210.1%6.55%16.66%--12
$115.00Sep 25$7.200.439.2%6.83%15.99%5109
$111.00Sep 25$8.550.495.4%8.12%13.48%1011
$112.00Sep 25$8.200.476.3%7.78%14.10%133
$119.00Sep 25$6.100.3813.0%5.79%18.75%113
$117.00Sep 25$6.600.4011.1%6.26%17.32%11
$120.00Sep 25$5.800.3713.9%5.51%19.41%145122
$121.00Sep 25$5.550.3614.9%5.27%20.12%--23
$110.00Sep 25$8.900.494.4%8.45%12.86%27233
$109.00Sep 25$9.300.513.5%8.83%12.29%162

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 91,498
Total Puts 47,163
Put/Call Ratio 0.52
Net Difference 44,335

Prior's Put/Call Breakdown

Total Calls 157,777
Total Puts 67,632
Put/Call Ratio 0.43
Net Difference 90,145

Prior 7-Day Put/Call Summary

Total Calls 1,222,646
Total Puts 819,997
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