Tour v505
CRWV
COREWEAVE INC A
$107.73 +19.28%
$106.05 (-1.56%)🌙
as of 08/12 06:26 PM
(8/12 16:00) ◀
|
Wednesday, August 12, 2026 (6:26pm)
January 2026
|
▶ (8/13 10:00)
◀ 8/12 18:26 ▶

Option Volume

Detail
ℹ
Current (08/12) 738,342
Calls: 428,276 (58%)
Puts: 310,066 (42%)
Prior (08/11) 354,690
Calls: 197,889 (56%)
Puts: 156,801 (44%)
Current vs Prior +108.17%
Calls: +116.42% (Calls)
Puts: +97.74% (Puts)
Prior 7-Day Total 1,607,253
Calls: 1,007,955 (63%)
Puts: 599,298 (37%)
Prior 7-Day Average 229,607
Calls: 143,993 (63%)
Puts: 85,614 (37%)
Current vs Prior 7-Day Avg +221.57%
Calls: +197.43%
Puts: +262.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $452.04M
Calls: $349.75M (77%)
Puts: $102.29M (23%)
Prior (08/11) $185.57M
Calls: $107.91M (58%)
Puts: $77.66M (42%)
Current vs Prior +143.59%
Calls: +224.11%
Puts: +31.72%
Prior 7-Day Total $988.51M
Calls: $655.21M (66%)
Puts: $333.30M (34%)
Prior 7-Day Average $141.22M
Calls: $93.60M (66%)
Puts: $47.61M (34%)
Current vs Prior 7-Day Avg +220.11%
Calls: +273.65%
Puts: +114.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.72
Prior (08/11) 0.79
Current vs Prior -8.63%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +9.45%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/12) 2,131,058
Calls: 1,240,602 (58%)
Puts: 890,456 (42%)
Prior (08/11) 2,112,427
Calls: 1,241,448 (59%)
Puts: 870,979 (41%)
Current vs Prior +0.88%
Prior 7-Day Total 12,863,339
Calls: 7,708,461 (60%)
Puts: 5,154,878 (40%)
Prior 7-Day Average 1,837,619
Calls: 1,101,208 (60%)
Puts: 736,411 (40%)
Current vs Prior 7-Day Avg +15.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 6.25% | 12.74%12.74% | 22.12%
Prior 14.34% | 16.95%16.95% | 25.50%
Current vs Prior -56.43% | -24.81%-24.81% | -13.25%
Prior 7-Day Avg 11.08% | 17.69%19.36% | 28.54%
Current vs 7-Day Avg -43.60% | -27.94%-34.16% | -22.48%
Prior 7-Day Eod 14.34% | 16.95%16.95% | 25.50%
Current vs 7-Day Eod -56.43% | -24.81%-24.81% | -13.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.67% | 4.75%
Calls: 7.08% | 3.58%
Puts: 6.25% | 5.93%
Prior 4.66% | 5.23%
Calls: 6.67% | 5.90%
Puts: 2.64% | 4.56%
Current vs Prior +43.13% | -9.18%
Prior 7-Day Avg 7.90% | 5.60%
Calls: 8.33% | 6.45%
Puts: 7.47% | 4.75%
Current vs 7-Day Avg -15.58% | -15.18%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($349.75M) vs puts ($102.29M). Massive premium surge with dollar volume up 144% vs prior. Dollar volume significantly above 7-day average (220% higher). Unusually high activity with volume up 108% 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 175 of results (avg 6.3%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 1418.6018.90$18.751.6%1.2K0.991.4K
$90.00Aug 2118.1518.50$18.331.9%1.7K0.917.8K
$90.00Aug 1417.6018.00$17.802.2%5.0K0.986.0K
$88.00Aug 1419.5520.00$19.772.3%7040.991.4K
$100.00Aug 2110.0510.30$10.182.5%26.7K0.7461.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1811.4511.80$11.633.0%5640.481.8K
$105.00Aug 141.861.93$1.903.7%8.0K0.35543
$100.00Sep 186.506.75$6.633.8%3.0K0.334.8K
$107.00Aug 142.682.79$2.744.0%4.4K0.455
$125.00Sep 1820.9021.95$21.424.9%2170.672.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.58, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 140.110.12$0.128.3%4.6K0.041.5K
$120.00Aug 140.280.31$0.3010.0%22.7K0.084.1K
$119.00Aug 140.370.40$0.397.7%1.1K0.10301
$118.00Aug 140.450.50$0.4810.4%3.2K0.12200
$116.00Aug 140.680.78$0.7313.7%1.5K0.17352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 140.340.40$0.3716.2%1.0K0.1023
$100.00Aug 140.590.65$0.629.7%15.5K0.15866
$101.00Aug 140.730.84$0.7814.1%2.1K0.1854
$102.00Aug 140.951.03$0.998.1%3.1K0.213
$90.00Aug 210.480.58$0.5318.9%7.5K0.089.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 1420.4021.30$20.854.3%1940.99773
$88.00Aug 1419.5520.00$19.772.3%7040.991.4K
$89.00Aug 1418.6018.90$18.751.6%1.2K0.991.4K
$90.00Aug 1417.6018.00$17.802.2%5.0K0.986.0K
$91.00Aug 1416.4517.00$16.733.3%9850.981.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 1416.7517.75$17.255.8%21.0045
$122.00Aug 1413.8514.85$14.357.0%20.921
$121.00Aug 1412.9013.90$13.407.5%40.921
$120.00Aug 1411.9512.85$12.407.3%7550.91253
$119.00Aug 1411.0512.05$11.558.7%50.89--

Most actively traded options today. High liquidity = easy entry/exit. 317 active (total vol 440.1K, top 29.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 142.102.19$2.154.2%29.3K0.408.4K
$100.00Aug 2110.0510.30$10.182.5%26.7K0.7461.1K
$115.00Aug 140.840.89$0.875.7%24.9K0.203.8K
$120.00Aug 140.280.31$0.3010.0%22.7K0.084.1K
$120.00Aug 211.721.80$1.764.5%16.0K0.2316.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 140.590.65$0.629.7%15.5K0.15866
$90.00Sep 183.153.45$3.309.1%10.5K0.2011.2K
$105.00Aug 141.861.93$1.903.7%8.0K0.35543
$110.00Aug 144.304.55$4.435.6%7.6K0.60120
$90.00Aug 210.480.58$0.5318.9%7.5K0.089.3K

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 26.6%, max 34.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 14Sep 25100.8%74.9%34.6%1.6K2.9K
$102.00Aug 14Sep 25100.2%75.0%33.7%6782.8K
$103.00Aug 14Sep 25100.1%76.1%31.5%1.6K944
$105.00Aug 14Sep 25100.1%77.3%29.5%5.4K5.8K
$115.00Aug 14Sep 25102.4%80.5%27.2%25.0K3.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 14Sep 25100.8%74.9%34.6%2.1K54
$103.00Aug 14Sep 25100.1%76.1%31.5%1.8K245
$105.00Aug 14Sep 25100.1%77.3%29.5%8.1K545
$115.00Aug 14Sep 25102.4%80.5%27.2%439152
$110.00Aug 14Sep 2599.8%78.5%27.1%7.7K131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 2.13, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Sep 25$1.60$3.40$1.6052%2.13$111.60
$89.00$90.00Sep 25$0.13$0.87$0.1380%6.69$89.13
$120.00$125.00Sep 25$1.15$3.85$1.1540%3.35$121.15
$110.00$115.00Sep 11$1.70$3.30$1.7051%1.94$111.70
$100.00$101.00Sep 25$0.13$0.87$0.1365%6.69$100.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.00$96.00Sep 11$0.13$0.87$0.1327%6.69$96.87
$94.00$93.00Sep 25$0.13$0.87$0.1326%6.69$93.87
$103.00$102.00Sep 4$0.25$0.75$0.2537%3.00$102.75
$101.00$100.00Aug 28$0.20$0.80$0.2032%4.00$100.80
$110.00$105.00Sep 11$2.13$2.87$2.1349%1.35$107.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 4.88, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$117.00$118.00Aug 14$0.13$0.13$0.8785%0.15$117.13
$114.00$115.00Aug 14$0.19$0.19$0.8176%0.23$114.19
$113.00$114.00Aug 14$0.22$0.22$0.7873%0.28$113.22
$109.00$110.00Aug 14$0.39$0.39$0.6155%0.64$109.39
$110.00$111.00Aug 14$0.34$0.34$0.6660%0.52$110.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.00$96.00Sep 25$0.83$0.83$0.1770%4.88$96.17
$94.00$93.00Sep 11$0.70$0.70$0.3076%2.33$93.30
$91.00$90.00Sep 25$0.63$0.63$0.3777%1.70$90.37
$99.00$98.00Sep 25$0.73$0.73$0.2767%2.70$98.27
$105.00$100.00Sep 18$2.22$2.22$2.7859%0.80$102.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.33, cheapest $2.23)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 14Aug 21$2.35100.1%81.2%
$110.00Aug 14Aug 21$2.4399.8%83.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 14Aug 21$2.23100.1%81.2%
$110.00Aug 14Aug 21$2.3299.8%83.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 5.73% of stock, avg 14.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 14$2.97$3.20$6.17$101.83$114.175.73%
$107.00Aug 14$3.53$2.74$6.27$100.73$113.275.82%
$109.00Aug 14$2.54$3.78$6.32$102.68$115.325.87%
$106.00Aug 14$4.08$2.26$6.34$99.66$112.345.89%
$105.00Aug 14$4.63$1.90$6.53$98.47$111.536.06%
$110.00Aug 14$2.15$4.43$6.58$103.42$116.586.11%
$111.00Aug 14$1.81$5.05$6.86$104.14$117.866.37%
$104.00Aug 14$5.40$1.55$6.95$97.05$110.956.45%
$112.00Aug 14$1.52$5.75$7.27$104.73$119.276.75%
$103.00Aug 14$6.03$1.25$7.28$95.72$110.286.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 2.50% of stock, avg 8.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$97.50Aug 21$1.06$1.63$2.69$94.81$127.69
$113.00$104.00Aug 14$1.28$1.55$2.83$101.17$115.83
$125.00$98.00Aug 21$1.06$1.76$2.82$95.18$127.82
$112.00$104.00Aug 14$1.52$1.55$3.07$100.93$115.07
$125.00$99.00Aug 21$1.06$2.00$3.06$95.94$128.06
$113.00$105.00Aug 14$1.28$1.90$3.18$101.82$116.18
$120.00$97.50Aug 21$1.76$1.63$3.39$94.11$123.39
$112.00$105.00Aug 14$1.52$1.90$3.42$101.58$115.42
$111.00$104.00Aug 14$1.81$1.55$3.36$100.64$114.36
$120.00$98.00Aug 21$1.76$1.76$3.52$94.48$123.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 0.64, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
102/103117/118Aug 14$0.39$0.6160%0.64$102.61$117.39
104/105117/118Aug 14$0.48$0.5250%0.92$104.52$117.48
103/104117/118Aug 14$0.43$0.5755%0.75$103.57$117.43
101/102117/118Aug 14$0.34$0.6664%0.52$101.66$117.34
99/100117/118Aug 14$0.27$0.7370%0.37$99.73$117.27
98/99117/118Aug 14$0.24$0.7673%0.32$98.76$117.24
100/101117/118Aug 14$0.29$0.7167%0.41$100.71$117.29
102/103114/115Aug 14$0.45$0.5551%0.82$102.55$114.45
104/105114/115Aug 14$0.54$0.4642%1.17$104.46$114.54
103/104114/115Aug 14$0.49$0.5146%0.96$103.51$114.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 4$0.18$4.8215%26.78
$115.00$120.00$125.00Sep 18$0.19$4.8112%25.32
$115.00$120.00$125.00Aug 28$0.33$4.6716%14.15
$110.00$115.00$120.00Aug 21$0.56$4.4424%7.93
$100.00$105.00$110.00Sep 18$0.31$4.6915%15.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 25$0.07$4.9312%70.43
$115.00$120.00$125.00Sep 4$0.15$4.8514%32.33
$105.00$110.00$115.00Aug 21$0.56$4.4427%7.93
$115.00$120.00$125.00Aug 21$0.34$4.6618%13.71
$110.00$115.00$120.00Aug 28$0.42$4.5819%10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.47, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$1.20$3.80
$115.00$120.001:2Aug 21-$0.63$4.37
$105.00$110.001:2Aug 21-$2.18$2.82
$120.00$125.001:2Aug 21-$0.36$4.64
$120.00$125.001:2Aug 28-$1.16$3.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.47$4.53
$110.00$105.001:2Aug 21-$1.51$3.49
$92.00$91.001:2Aug 14-$0.06$0.94
$95.00$94.001:2Aug 14-$0.10$0.90
$96.00$95.001:2Aug 14-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 7.94%, avg 3.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 25$8.550.466.8%7.94%14.68%7776
$120.00Sep 25$6.900.4011.4%6.40%17.79%12245
$125.00Sep 25$5.750.3516.0%5.34%21.37%34492
$110.00Sep 25$10.000.522.1%9.28%11.39%39686
$115.00Sep 18$7.700.456.8%7.15%13.90%64839.5K
$120.00Sep 18$6.200.3811.4%5.76%17.14%6.7K12.6K
$110.00Sep 18$9.500.522.1%8.82%10.93%3.6K61.2K
$125.00Sep 18$4.900.3216.0%4.55%20.58%1.6K4.5K
$115.00Sep 11$6.600.436.8%6.13%12.87%181347
$110.00Sep 11$8.250.512.1%7.66%9.77%321275

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 428,276
Total Puts 310,066
Put/Call Ratio 0.72
Net Difference 118,210

Prior's Put/Call Breakdown

Total Calls 197,889
Total Puts 156,801
Put/Call Ratio 0.79
Net Difference 41,088

Prior 7-Day Put/Call Summary

Total Calls 1,007,955
Total Puts 599,298
Average Put/Call Ratio 0.66
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