Tour v504
CRWV
COREWEAVE INC A
$90.32 +2.42%
$102.32 (+13.29%)🌙
as of 08/11 06:01 PM
(8/11 16:00) ◀
|
Tuesday, August 11, 2026 (6:01pm)
January 2026
|
▶ (8/12 09:35)
◀ 8/11 18:01 ▶

Option Volume

Detail
ℹ
Current (08/11) 354,690
Calls: 197,889 (56%)
Puts: 156,801 (44%)
Prior (08/10) 146,346
Calls: 82,217 (56%)
Puts: 64,129 (44%)
Current vs Prior +142.36%
Calls: +140.69% (Calls)
Puts: +144.51% (Puts)
Prior 7-Day Total 1,481,290
Calls: 938,103 (63%)
Puts: 543,187 (37%)
Prior 7-Day Average 211,612
Calls: 134,014 (63%)
Puts: 77,598 (37%)
Current vs Prior 7-Day Avg +67.61%
Calls: +47.66%
Puts: +102.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $185.57M
Calls: $107.91M (58%)
Puts: $77.66M (42%)
Prior (08/10) $94.09M
Calls: $50.02M (53%)
Puts: $44.07M (47%)
Current vs Prior +97.24%
Calls: +115.76%
Puts: +76.22%
Prior 7-Day Total $890.93M
Calls: $595.41M (67%)
Puts: $295.51M (33%)
Prior 7-Day Average $127.28M
Calls: $85.06M (67%)
Puts: $42.22M (33%)
Current vs Prior 7-Day Avg +45.80%
Calls: +26.87%
Puts: +83.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.79
Prior (08/10) 0.78
Current vs Prior +1.59%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +19.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/11) 2,112,427
Calls: 1,241,448 (59%)
Puts: 870,979 (41%)
Prior (08/10) 2,064,054
Calls: 1,220,347 (59%)
Puts: 843,707 (41%)
Current vs Prior +2.34%
Prior 7-Day Total 12,348,955
Calls: 7,394,696 (60%)
Puts: 4,954,259 (40%)
Prior 7-Day Average 1,764,136
Calls: 1,056,385 (60%)
Puts: 707,751 (40%)
Current vs Prior 7-Day Avg +19.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 14.34% | 16.95%16.95% | 25.50%
Prior 13.75% | 16.74%16.74% | 25.75%
Current vs Prior +4.24% | +1.28%+1.28% | -0.98%
Prior 7-Day Avg 10.68% | 18.02%20.12% | 29.47%
Current vs 7-Day Avg +34.19% | -5.92%-15.73% | -13.47%
Prior 7-Day Eod 13.75% | 16.74%16.74% | 25.75%
Current vs 7-Day Eod +4.24% | +1.28%+1.28% | -0.98%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.66% | 5.23%
Calls: 6.67% | 5.90%
Puts: 2.64% | 4.56%
Prior 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Current vs Prior +25.61% | -29.89%
Prior 7-Day Avg 8.52% | 5.94%
Calls: 8.90% | 6.63%
Puts: 8.14% | 5.25%
Current vs 7-Day Avg -45.31% | -11.93%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 97% vs prior. Unusually high activity with volume up 142% vs prior - elevated interest.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 181 of results (avg 6.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 144.304.35$4.321.2%8.8K0.424.7K
$100.00Aug 142.852.90$2.881.7%17.1K0.3110.1K
$91.00Aug 145.805.95$5.882.6%1.3K0.521.0K
$92.00Aug 145.355.50$5.432.8%1.6K0.491.2K
$98.00Aug 143.353.45$3.402.9%1.9K0.35676
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 145.956.05$6.001.7%3.5K0.462.6K
$76.00Aug 141.031.05$1.041.9%2.1K0.131.6K
$87.50Sep 188.909.10$9.002.2%1710.401.0K
$80.00Aug 141.901.95$1.922.6%11.0K0.214.2K
$89.00Aug 145.405.55$5.482.7%2.4K0.43821

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.69, cheapest $0.55)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 140.520.58$0.5510.9%3590.08267
$73.00Aug 140.590.62$0.614.9%1.1K0.08800
$73.50Aug 140.640.69$0.677.5%1.3K0.09461
$74.00Aug 140.700.75$0.736.8%1.5K0.10527
$75.00Aug 140.860.89$0.883.4%5.4K0.115.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 195 found (avg delta 0.66, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 1416.1020.50$18.3024.0%180.9226
$73.00Aug 1416.0520.05$18.0522.2%670.9270
$73.50Aug 1415.0519.85$17.4527.5%120.9171
$74.00Aug 1415.6517.45$16.5510.9%920.9082
$72.50Aug 2117.9519.85$18.9010.1%70.89234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 1417.5020.65$19.0816.5%20.828
$107.00Aug 1416.7020.15$18.4218.7%20.804
$106.00Aug 1416.7519.60$18.1815.7%--0.79500
$105.00Aug 1416.0016.95$16.485.8%270.78526
$104.00Aug 1415.1516.20$15.686.7%--0.7640

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 205.2K, top 20.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 213.854.05$3.955.1%20.7K0.3568.2K
$100.00Aug 142.852.90$2.881.7%17.1K0.3110.1K
$95.00Aug 144.304.35$4.321.2%8.8K0.424.7K
$90.00Aug 146.256.45$6.353.1%7.8K0.543.9K
$105.00Aug 141.771.85$1.814.4%5.9K0.223.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 141.901.95$1.922.6%11.0K0.214.2K
$90.00Aug 217.007.20$7.102.8%8.0K0.455.6K
$80.00Aug 212.752.91$2.835.7%7.0K0.249.0K
$75.00Aug 140.860.89$0.883.4%5.4K0.115.1K
$85.00Aug 143.553.65$3.602.8%5.3K0.332.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 95.1%, max 117.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 25195.2%89.7%117.7%882670
$90.00Aug 14Sep 25191.6%89.5%114.2%7.9K3.9K
$100.00Aug 14Sep 25195.2%91.3%113.7%17.2K10.1K
$97.00Aug 14Sep 25193.1%90.4%113.6%2.3K665
$88.00Aug 14Sep 25191.6%90.4%111.9%2.1K1.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 14Sep 25194.7%89.7%117.0%1914
$90.00Aug 14Sep 25191.6%89.5%114.2%3.5K2.7K
$97.00Aug 14Sep 25193.1%90.4%113.6%1290
$78.00Aug 14Sep 25184.3%86.4%113.4%1.4K879
$88.00Aug 14Sep 25191.6%90.4%111.9%3.5K744

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 283 found (best R:R 2.16, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$85.00Sep 25$0.95$2.05$0.9568%2.16$82.95
$97.00$99.00Sep 25$0.15$1.85$0.1547%12.33$97.15
$75.00$79.00Sep 25$2.32$1.68$2.3276%0.72$77.32
$100.00$105.00Sep 18$1.32$3.68$1.3242%2.79$101.32
$78.00$79.00Sep 11$0.25$0.75$0.2575%3.00$78.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$107.00$106.00Aug 14$0.24$0.76$0.2480%3.17$106.76
$90.00$89.00Sep 25$0.10$0.90$0.1043%9.00$89.90
$96.00$95.00Sep 25$0.22$0.78$0.2251%3.55$95.78
$93.00$92.00Sep 4$0.25$0.75$0.2549%3.00$92.75
$105.00$103.00Sep 11$1.07$0.93$1.0766%0.87$103.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 4.56, avg 0.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$101.00$103.00Sep 25$1.27$1.27$0.7357%1.74$102.27
$95.00$96.00Sep 4$0.76$0.76$0.2452%3.17$95.76
$99.00$100.00Sep 25$0.72$0.72$0.2855%2.57$99.72
$97.00$98.00Sep 11$0.65$0.65$0.3554%1.86$97.65
$95.00$97.00Sep 25$1.15$1.15$0.8550%1.35$96.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Sep 25$0.82$0.82$0.1869%4.56$80.18
$76.00$75.00Sep 11$0.71$0.71$0.2977%2.45$75.29
$83.00$82.00Sep 11$0.79$0.79$0.2167%3.76$82.21
$89.00$88.00Sep 25$0.88$0.88$0.1258%7.33$88.12
$85.00$84.00Sep 25$0.82$0.82$0.1864%4.56$84.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $1.43, cheapest $0.97)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 14Aug 21$0.97193.5%120.6%
$99.00Aug 14Aug 21$1.00194.8%123.2%
$98.00Aug 14Aug 21$1.07194.7%124.1%
$95.00Aug 14Aug 21$1.13193.5%123.5%
$96.00Aug 14Aug 21$1.13194.0%124.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 14Aug 21$1.10193.5%120.6%
$99.00Aug 14Aug 21$0.95194.8%123.2%
$98.00Aug 14Aug 21$1.08194.7%124.1%
$95.00Aug 14Aug 21$1.00193.5%123.5%
$96.00Aug 14Aug 21$1.02194.0%124.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 13.60% of stock, avg 19.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Aug 14$6.80$5.48$12.28$76.72$101.2813.60%
$88.00Aug 14$7.30$5.00$12.30$75.70$100.3013.62%
$90.00Aug 14$6.35$6.00$12.35$77.65$102.3513.67%
$87.00Aug 14$7.83$4.53$12.36$74.64$99.3613.68%
$86.00Aug 14$8.40$4.03$12.43$73.57$98.4313.76%
$91.00Aug 14$5.88$6.60$12.48$78.52$103.4813.82%
$92.00Aug 14$5.43$7.18$12.61$79.39$104.6113.96%
$85.00Aug 14$9.07$3.60$12.67$72.33$97.6714.03%
$84.00Aug 14$9.45$3.25$12.70$71.30$96.7014.06%
$93.00Aug 14$5.08$7.70$12.78$80.22$105.7814.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 9.44% of stock, avg 17.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$87.00Aug 14$4.00$4.53$8.53$78.47$104.53
$96.00$88.00Aug 14$4.00$5.00$9.00$79.00$105.00
$95.00$87.00Aug 14$4.32$4.53$8.85$78.15$103.85
$95.00$88.00Aug 14$4.32$5.00$9.32$78.68$104.32
$94.00$87.00Aug 14$4.65$4.53$9.18$77.82$103.18
$96.00$89.00Aug 14$4.00$5.48$9.48$79.52$105.48
$95.00$89.00Aug 14$4.32$5.48$9.80$79.20$104.80
$94.00$88.00Aug 14$4.65$5.00$9.65$78.35$103.65
$94.00$89.00Aug 14$4.65$5.48$10.13$78.87$104.13
$93.00$87.00Aug 14$5.08$4.53$9.61$77.39$102.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.78, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
83/84100/101Aug 14$0.64$0.3639%1.78$83.36$100.64
81/82100/101Aug 14$0.58$0.4244%1.38$81.42$100.58
83/8499/100Aug 14$0.64$0.3637%1.78$83.36$99.64
81/8299/100Aug 14$0.58$0.4242%1.38$81.42$99.58
78/79100/101Aug 14$0.49$0.5150%0.96$78.51$100.49
82/83100/101Aug 14$0.58$0.4241%1.38$82.42$100.58
79/80100/101Aug 14$0.51$0.4948%1.04$79.49$100.51
80/81100/101Aug 14$0.53$0.4746%1.13$80.47$100.53
77/78100/101Aug 14$0.46$0.5452%0.85$77.54$100.46
74/75100/101Aug 14$0.40$0.6058%0.67$74.60$100.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$95.00$97.50Sep 18$0.07$2.437%34.71
$87.50$90.00$92.50Sep 18$0.08$2.427%30.25
$90.00$92.50$95.00Sep 18$0.08$2.427%30.25
$85.00$87.50$90.00Sep 18$0.09$2.417%26.78
$94.00$95.00$96.00Aug 21$0.06$0.944%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Sep 18$0.06$2.447%40.67
$87.50$90.00$92.50Sep 18$0.08$2.427%30.25
$95.00$97.50$100.00Sep 18$0.11$2.397%21.73
$95.00$96.00$97.00Aug 21$0.05$0.954%19.00
$92.00$93.00$94.00Aug 28$0.05$0.954%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-1.65, 6 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.65$3.35
$100.00$105.001:2Sep 18-$4.56$0.44
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$73.00$72.501:2Aug 14-$0.49$0.01
$75.00$74.001:2Aug 14-$0.58$0.42
$76.00$75.001:2Aug 14-$0.72$0.28
$77.00$76.001:2Aug 14-$0.87$0.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 10.30%, avg 6.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Sep 25$9.300.505.2%10.30%15.48%5410
$100.00Sep 25$7.150.4310.7%7.92%18.63%14490
$99.00Sep 25$7.400.459.6%8.19%17.80%512
$93.00Sep 25$9.800.533.0%10.85%13.82%58
$105.00Sep 25$5.600.3816.2%6.20%22.45%3631
$97.50Sep 18$7.800.468.0%8.64%16.59%48983
$100.00Sep 18$7.000.4210.7%7.75%18.47%1.0K8.9K
$95.00Sep 18$8.750.495.2%9.69%14.87%6521.6K
$105.00Sep 18$5.700.3616.2%6.31%22.56%2.3K1.7K
$97.00Sep 25$7.750.477.4%8.58%15.98%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 197,889
Total Puts 156,801
Put/Call Ratio 0.79
Net Difference 41,088

Prior's Put/Call Breakdown

Total Calls 82,217
Total Puts 64,129
Put/Call Ratio 0.78
Net Difference 18,088

Prior 7-Day Put/Call Summary

Total Calls 938,103
Total Puts 543,187
Average Put/Call Ratio 0.66
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