Tour v500
CRWV
COREWEAVE INC A
$90.68 +0.01%
(8/10 10:00) ◀
|
Monday, August 10, 2026 (11:00am)
January 2026
|
▶ (8/10 12:00)
◀ 8/10 11:00 ▶

Option Volume

Detail
ℹ
Current (08/10 11:00am) 47,800
Calls: 27,356 (57%)
Puts: 20,444 (43%)
Prior (08/07) 48,841
Calls: 30,895 (63%)
Puts: 17,946 (37%)
Current vs Prior -2.13%
Calls: -11.45% (Calls)
Puts: +13.92% (Puts)
Prior 7-Day Total 1,627,491
Calls: 1,030,096 (63%)
Puts: 597,395 (37%)
Prior 7-Day Average 232,498
Calls: 147,156 (63%)
Puts: 85,342 (37%)
Current vs Prior 7-Day Avg -79.44%
Calls: -81.41%
Puts: -76.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 11:00am) $26.25M
Calls: $16.72M (64%)
Puts: $9.52M (36%)
Prior (08/07) $20.76M
Calls: $15.19M (73%)
Puts: $5.56M (27%)
Current vs Prior +26.45%
Calls: +10.08%
Puts: +71.14%
Prior 7-Day Total $960.04M
Calls: $636.01M (66%)
Puts: $324.03M (34%)
Prior 7-Day Average $137.15M
Calls: $90.86M (66%)
Puts: $46.29M (34%)
Current vs Prior 7-Day Avg -80.86%
Calls: -81.59%
Puts: -79.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 11:00am) 0.75
Prior (08/07) 0.58
Current vs Prior +28.66%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +15.62%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 11:00am) 2,064,054
Calls: 1,220,347 (59%)
Puts: 843,707 (41%)
Prior (08/07) 2,181,053
Calls: 1,278,180 (59%)
Puts: 902,873 (41%)
Current vs Prior -5.36%
Prior 7-Day Total 14,515,721
Calls: 8,378,793 (58%)
Puts: 6,136,928 (42%)
Prior 7-Day Average 2,073,674
Calls: 1,196,970 (58%)
Puts: 876,704 (42%)
Current vs Prior 7-Day Avg -0.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 14.06% | 16.98%16.98% | 26.37%
Prior 15.20% | 18.18%18.18% | 27.30%
Current vs Prior -7.48% | -6.56%-6.56% | -3.40%
Prior 7-Day Avg 9.56% | 17.40%20.91% | 30.33%
Current vs 7-Day Avg +47.04% | -2.42%-18.78% | -13.07%
Prior 7-Day Eod 15.20% | 18.18%18.18% | 27.30%
Current vs 7-Day Eod -7.48% | -6.56%-6.56% | -3.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.91% | 3.90%
Calls: 4.65% | 3.82%
Puts: 3.17% | 3.97%
Prior 18.98% | 3.96%
Calls: 14.29% | 2.98%
Puts: 23.66% | 4.94%
Current vs Prior -79.40% | -1.52%
Prior 7-Day Avg 9.27% | 6.41%
Calls: 9.96% | 7.15%
Puts: 8.58% | 5.68%
Current vs 7-Day Avg -57.83% | -39.20%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($16.72M).

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 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 331 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 186.356.50$6.432.3%490.381.6K
$85.00Sep 1813.9514.30$14.132.5%390.643.1K
$81.00Aug 1411.6011.90$11.752.6%130.781.4K
$75.00Sep 1819.9520.50$20.232.7%4120.772.3K
$87.50Sep 1812.6513.00$12.832.7%10.60773
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 140.820.83$0.831.2%8880.113.5K
$105.00Sep 1820.3020.55$20.431.2%10.622.1K
$87.50Sep 189.309.45$9.381.6%50.391.0K
$100.00Sep 1816.7517.05$16.901.8%160.564.8K
$100.00Aug 1412.1012.35$12.232.0%190.69832

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.75, cheapest $0.59)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Aug 140.550.62$0.5911.9%3240.08566
$73.50Aug 140.610.69$0.6512.3%600.0968
$74.00Aug 140.660.72$0.698.7%1390.09260
$75.00Aug 140.820.83$0.831.2%8880.113.5K
$76.00Aug 140.941.01$0.987.1%2600.12517

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 160 found (avg delta 0.67, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Aug 1417.7019.40$18.559.2%50.9165
$73.50Aug 1417.2519.20$18.2310.7%--0.9042
$74.00Aug 1416.6017.95$17.277.8%30.9076
$75.00Aug 1416.1517.10$16.635.7%130.88565
$73.00Aug 2118.6519.65$19.155.2%--0.88178
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 1417.6518.10$17.882.5%10.813
$106.00Aug 1416.8017.20$17.002.4%5000.79--
$105.00Aug 1415.9516.35$16.152.5%5000.7846
$104.00Aug 1415.1515.55$15.352.6%400.76--
$103.00Aug 1414.3514.70$14.522.4%20.74--

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 24.5K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.852.95$2.903.4%3.2K0.327.7K
$95.00Aug 144.304.50$4.404.5%2.4K0.423.3K
$100.00Aug 214.104.25$4.183.6%8130.3667.5K
$90.00Aug 146.306.60$6.454.7%6470.553.4K
$105.00Aug 141.821.95$1.896.9%6030.223.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 141.761.82$1.793.4%1.4K0.202.8K
$75.00Aug 140.820.83$0.831.2%8880.113.5K
$85.00Aug 143.303.45$3.384.4%5700.321.8K
$105.00Aug 1415.9516.35$16.152.5%5000.7846
$106.00Aug 1416.8017.20$17.002.4%5000.79--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 55.5%, max 67.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 18162.2%96.7%67.7%6524.7K
$90.00Aug 14Sep 18156.1%93.9%66.2%70623.7K
$100.00Aug 14Sep 18161.2%97.0%66.1%3.7K16.3K
$91.00Aug 14Sep 11158.3%95.6%65.6%442880
$103.00Aug 14Sep 11162.1%98.3%65.0%37342
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 18162.2%96.7%67.7%5012.2K
$90.00Aug 14Sep 18156.1%93.9%66.2%54812.0K
$100.00Aug 14Sep 18161.2%97.0%66.1%355.7K
$91.00Aug 14Sep 11158.3%95.6%65.6%167177
$89.00Aug 14Sep 11155.5%94.7%64.2%251446

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 261 found (best R:R 6.14, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$105.00Aug 14$0.15$0.85$0.155.67$104.15
$105.00$106.00Aug 14$0.16$0.84$0.165.25$105.16
$106.00$107.00Aug 14$0.16$0.84$0.165.25$106.16
$107.00$108.00Aug 14$0.17$0.83$0.174.88$107.17
$100.00$101.00Aug 14$0.20$0.80$0.204.00$100.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$74.00Aug 14$0.14$0.86$0.146.14$74.86
$76.00$75.00Aug 14$0.15$0.85$0.155.67$75.85
$77.00$76.00Aug 14$0.16$0.84$0.165.25$76.84
$75.00$74.00Aug 28$0.18$0.82$0.184.56$74.82
$75.00$74.00Aug 21$0.19$0.81$0.194.26$74.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 314 found (best R:R 9.00, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$76.00$77.00Aug 28$0.90$0.90$0.109.00$76.90
$75.00$76.00Sep 4$0.85$0.85$0.155.67$75.85
$76.00$77.00Sep 4$0.83$0.83$0.174.88$76.83
$78.00$79.00Aug 14$0.82$0.82$0.184.56$78.82
$73.00$74.00Aug 28$0.82$0.82$0.184.56$73.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$107.00$106.00Aug 14$0.88$0.88$0.127.33$106.12
$106.00$105.00Aug 14$0.85$0.85$0.155.67$105.15
$104.00$103.00Aug 14$0.83$0.83$0.174.88$103.17
$105.00$104.00Aug 14$0.80$0.80$0.204.00$104.20
$103.00$101.00Aug 14$1.57$1.57$0.433.65$101.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $1.55, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.50Aug 14Aug 21$0.22153.5%116.2%
$73.00Aug 14Aug 21$0.60152.9%116.2%
$75.00Aug 14Aug 21$0.70152.1%115.9%
$74.00Aug 14Aug 21$0.86152.2%116.1%
$77.00Aug 14Aug 21$0.98152.1%116.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.00Aug 14Aug 21$0.62152.9%116.2%
$73.50Aug 14Aug 21$0.65153.5%116.2%
$74.00Aug 14Aug 21$0.69152.2%116.1%
$75.00Aug 14Aug 21$0.74152.1%115.9%
$76.00Aug 14Aug 21$0.82152.3%116.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 13.32% of stock, avg 20.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Aug 14$6.88$5.20$12.08$76.92$101.0813.32%
$88.00Aug 14$7.43$4.70$12.13$75.87$100.1313.38%
$87.00Aug 14$7.93$4.25$12.18$74.82$99.1813.43%
$90.00Aug 14$6.45$5.73$12.18$77.82$102.1813.43%
$91.00Aug 14$5.98$6.30$12.28$78.72$103.2813.54%
$86.00Aug 14$8.50$3.85$12.35$73.65$98.3513.62%
$92.00Aug 14$5.58$6.88$12.46$79.54$104.4613.74%
$85.00Aug 14$9.13$3.38$12.51$72.49$97.5113.80%
$93.00Aug 14$5.13$7.45$12.58$80.42$105.5813.87%
$84.00Aug 14$9.73$3.07$12.80$71.20$96.8014.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 9.15% of stock, avg 16.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$87.00Aug 14$4.05$4.25$8.30$78.70$104.30
$95.00$87.00Aug 14$4.40$4.25$8.65$78.35$103.65
$96.00$88.00Aug 14$4.05$4.70$8.75$79.25$104.75
$94.00$87.00Aug 14$4.78$4.25$9.03$77.97$103.03
$95.00$88.00Aug 14$4.40$4.70$9.10$78.90$104.10
$96.00$89.00Aug 14$4.05$5.20$9.25$79.75$105.25
$93.00$87.00Aug 14$5.13$4.25$9.38$77.62$102.38
$94.00$88.00Aug 14$4.78$4.70$9.48$78.52$103.48
$95.00$89.00Aug 14$4.40$5.20$9.60$79.40$104.60
$96.00$90.00Aug 14$4.05$5.73$9.78$80.22$105.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 18.23, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Sep 18$2.37$0.1318.23$77.63$84.87
90/9295/98Sep 18$2.37$0.1318.23$90.13$97.37
80/8285/88Sep 18$2.35$0.1515.67$80.15$87.35
92/9598/100Sep 18$2.32$0.1812.89$92.68$99.82
88/9092/95Sep 18$2.30$0.2011.50$87.70$94.80
90/9298/100Sep 18$2.30$0.2011.50$90.20$99.80
75/7882/85Sep 18$2.27$0.239.87$75.23$84.77
82/8588/90Sep 18$2.27$0.239.87$82.73$89.77
88/9095/98Sep 18$2.27$0.239.87$87.73$97.27
85/8890/92Sep 18$2.26$0.249.42$85.24$92.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.07$2.4334.71
$82.50$85.00$87.50Sep 18$0.12$2.3819.83
$83.00$84.00$85.00Aug 14$0.05$0.9519.00
$83.00$84.00$85.00Aug 28$0.05$0.9519.00
$94.00$95.00$96.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Sep 18$0.10$2.4024.00
$77.50$80.00$82.50Sep 18$0.10$2.4024.00
$87.50$90.00$92.50Sep 18$0.10$2.4024.00
$80.00$82.50$85.00Sep 18$0.12$2.3819.83
$76.00$77.00$78.00Aug 14$0.05$0.9519.00

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 $-1.72, 6 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.72$3.28
$100.00$105.001:2Sep 18-$4.93$0.07
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.55$0.45
$76.00$75.001:2Aug 14-$0.68$0.32
$77.00$76.001:2Aug 14-$0.82$0.18
$78.00$77.001:2Aug 14-$0.93$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 11.52%, avg 6.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Sep 18$10.450.542.0%11.52%13.53%281.1K
$91.00Sep 11$10.100.550.3%11.14%11.49%7721
$92.00Sep 11$9.750.541.5%10.75%12.21%7100
$95.00Sep 18$9.550.504.8%10.53%15.30%471.5K
$91.00Sep 4$9.450.550.3%10.42%10.77%6585
$93.00Sep 11$9.300.532.6%10.26%12.81%355
$92.00Sep 4$9.000.531.5%9.93%11.38%16209
$94.00Sep 11$8.950.513.7%9.87%13.53%1349
$97.50Sep 18$8.650.477.5%9.54%17.06%15987
$93.00Sep 4$8.600.522.6%9.48%12.04%1112

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 27,356
Total Puts 20,444
Put/Call Ratio 0.75
Net Difference 6,912

Prior's Put/Call Breakdown

Total Calls 30,895
Total Puts 17,946
Put/Call Ratio 0.58
Net Difference 12,949

Prior 7-Day Put/Call Summary

Total Calls 1,030,096
Total Puts 597,395
Average Put/Call Ratio 0.65
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