Tour v500
CRWV
COREWEAVE INC A
$90.28 -0.43%
(8/10 11:00) ◀
|
Monday, August 10, 2026 (12:00pm)
January 2026
|
▶ (8/10 13:00)
◀ 8/10 12:00 ▶

Option Volume

Detail
ℹ
Current (08/10 12:00pm) 71,802
Calls: 38,899 (54%)
Puts: 32,903 (46%)
Prior (08/07) 78,254
Calls: 49,170 (63%)
Puts: 29,084 (37%)
Current vs Prior -8.24%
Calls: -20.89% (Calls)
Puts: +13.13% (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 -69.12%
Calls: -73.57%
Puts: -61.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 12:00pm) $44.31M
Calls: $22.29M (50%)
Puts: $22.02M (50%)
Prior (08/07) $36.50M
Calls: $25.57M (70%)
Puts: $10.92M (30%)
Current vs Prior +21.41%
Calls: -12.85%
Puts: +101.59%
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 -67.69%
Calls: -75.47%
Puts: -52.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 12:00pm) 0.85
Prior (08/07) 0.59
Current vs Prior +43.00%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +30.88%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 12:00pm) 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 13.75% | 16.70%16.70% | 26.36%
Prior 15.20% | 18.18%18.18% | 27.30%
Current vs Prior -9.55% | -8.10%-8.10% | -3.42%
Prior 7-Day Avg 9.56% | 17.40%20.91% | 30.33%
Current vs 7-Day Avg +43.75% | -4.03%-20.12% | -13.08%
Prior 7-Day Eod 15.20% | 18.18%18.18% | 27.30%
Current vs 7-Day Eod -9.55% | -8.10%-8.10% | -3.42%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.03% | 4.31%
Calls: 4.08% | 4.00%
Puts: 3.98% | 4.62%
Prior 18.98% | 3.96%
Calls: 14.29% | 2.98%
Puts: 23.66% | 4.94%
Current vs Prior -78.77% | +8.84%
Prior 7-Day Avg 9.27% | 6.41%
Calls: 9.96% | 7.15%
Puts: 8.58% | 5.68%
Current vs 7-Day Avg -56.54% | -32.81%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio rising 43% - increased hedging/bearish positioning.

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 NEUTRAL
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
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 329 of results (avg 5.1%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 149.9010.10$10.002.0%60.73516
$100.00Aug 213.853.95$3.902.6%1.7K0.3567.5K
$100.00Aug 142.652.72$2.692.6%4.2K0.307.7K
$86.00Aug 2810.4510.75$10.602.8%10.6377
$80.00Aug 1412.0012.35$12.182.9%900.80963
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Sep 1815.1515.45$15.302.0%200.53774
$76.00Aug 140.950.97$0.962.1%1.4K0.12517
$82.50Sep 186.907.05$6.982.1%70.331.8K
$104.00Aug 1415.3015.65$15.482.3%410.77--
$106.00Aug 1416.9517.35$17.152.3%5000.80--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.70, cheapest $0.53)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 140.500.55$0.539.4%490.07203
$73.00Aug 140.550.59$0.577.0%4410.08566
$73.50Aug 140.610.66$0.647.8%790.0968
$74.00Aug 140.660.71$0.697.2%2320.09260
$75.00Aug 140.800.84$0.824.9%1.7K0.113.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 found (avg delta 0.67, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 1417.0519.05$18.0511.1%--0.9326
$73.00Aug 1417.4518.35$17.905.0%50.9265
$73.50Aug 1417.1017.85$17.484.3%50.9142
$74.00Aug 1416.6517.45$17.054.7%90.9176
$75.00Aug 1415.4516.50$15.986.6%130.89565
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 1417.8018.30$18.052.8%10.813
$106.00Aug 1416.9517.35$17.152.3%5000.80--
$105.00Aug 1416.1016.50$16.302.5%5020.7946
$104.00Aug 1415.3015.65$15.482.3%410.77--
$103.00Aug 1414.4014.85$14.633.1%420.75--

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 36.6K, top 4.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.652.72$2.692.6%4.2K0.307.7K
$95.00Aug 144.004.25$4.136.1%2.6K0.413.3K
$100.00Aug 213.853.95$3.902.6%1.7K0.3567.5K
$90.00Aug 146.006.25$6.134.1%9170.543.4K
$105.00Aug 141.641.75$1.696.5%7130.213.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 141.761.83$1.803.9%2.4K0.202.8K
$75.00Aug 140.800.84$0.824.9%1.7K0.113.5K
$76.00Aug 140.950.97$0.962.1%1.4K0.12517
$90.00Aug 145.605.85$5.734.4%9160.461.9K
$85.00Aug 143.303.50$3.405.9%7460.321.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 54.9%, max 64.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 18158.4%96.1%64.9%7824.7K
$90.00Aug 14Sep 18153.6%93.7%64.0%1.0K23.7K
$101.00Aug 14Sep 11157.9%96.3%63.9%206451
$98.00Aug 14Sep 11157.0%95.9%63.7%169677
$100.00Aug 14Sep 18157.4%96.1%63.7%4.7K16.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 18158.4%96.1%64.9%5032.2K
$90.00Aug 14Sep 18153.6%93.7%64.0%98912.0K
$98.00Aug 14Sep 11157.0%95.9%63.7%89
$100.00Aug 14Sep 18157.4%96.1%63.7%465.7K
$85.00Aug 14Sep 18152.1%93.2%63.3%8726.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 266 found (best R:R 7.33, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$103.00Sep 11$0.12$0.88$0.127.33$102.12
$107.00$108.00Aug 14$0.13$0.87$0.136.69$107.13
$105.00$106.00Aug 14$0.14$0.86$0.146.14$105.14
$106.00$107.00Aug 14$0.14$0.86$0.146.14$106.14
$103.00$104.00Aug 14$0.17$0.83$0.174.88$103.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$74.00Aug 14$0.13$0.87$0.136.69$74.87
$76.00$75.00Aug 14$0.14$0.86$0.146.14$75.86
$77.00$76.00Aug 14$0.17$0.83$0.174.88$76.83
$75.00$74.00Sep 11$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. 315 found (best R:R 7.33, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$76.00$77.00Aug 21$0.88$0.88$0.127.33$76.88
$75.00$76.00Aug 14$0.80$0.80$0.204.00$75.80
$73.00$73.50Aug 21$0.40$0.40$0.104.00$73.40
$79.00$80.00Aug 14$0.77$0.77$0.233.35$79.77
$82.00$83.00Aug 28$0.77$0.77$0.233.35$82.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$104.00$103.00Aug 14$0.85$0.85$0.155.67$103.15
$106.00$105.00Aug 14$0.85$0.85$0.155.67$105.15
$105.00$104.00Aug 14$0.82$0.82$0.184.56$104.18
$103.00$101.00Aug 14$1.58$1.58$0.423.76$101.42
$105.00$100.00Aug 21$3.95$3.95$1.053.76$101.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $1.53, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.00Aug 14Aug 21$0.50151.8%114.4%
$73.50Aug 14Aug 21$0.52151.7%114.4%
$74.00Aug 14Aug 21$0.68151.0%114.1%
$77.00Aug 14Aug 21$0.70150.6%113.9%
$72.50Aug 14Aug 21$0.78151.6%114.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 14Aug 21$0.57151.6%114.1%
$73.00Aug 14Aug 21$0.62151.8%114.4%
$73.50Aug 14Aug 21$0.63151.7%114.4%
$74.00Aug 14Aug 21$0.67151.0%114.1%
$75.00Aug 14Aug 21$0.73151.2%114.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 13.13% of stock, avg 20.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 14$7.13$4.72$11.85$76.15$99.8513.13%
$89.00Aug 14$6.63$5.23$11.86$77.14$100.8613.14%
$90.00Aug 14$6.13$5.73$11.86$78.14$101.8613.14%
$87.00Aug 14$7.65$4.25$11.90$75.10$98.9013.18%
$91.00Aug 14$5.68$6.28$11.96$79.04$102.9613.25%
$86.00Aug 14$8.20$3.80$12.00$74.00$98.0013.29%
$92.00Aug 14$5.28$6.85$12.13$79.87$104.1313.44%
$85.00Aug 14$8.82$3.40$12.22$72.78$97.2213.54%
$93.00Aug 14$4.90$7.45$12.35$80.65$105.3513.68%
$84.00Aug 14$9.43$3.03$12.46$71.54$96.4613.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 8.95% of stock, avg 16.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$87.00Aug 14$3.83$4.25$8.08$78.92$104.08
$95.00$87.00Aug 14$4.13$4.25$8.38$78.62$103.38
$96.00$88.00Aug 14$3.83$4.72$8.55$79.45$104.55
$94.00$87.00Aug 14$4.47$4.25$8.72$78.28$102.72
$95.00$88.00Aug 14$4.13$4.72$8.85$79.15$103.85
$96.00$89.00Aug 14$3.83$5.23$9.06$79.94$105.06
$93.00$87.00Aug 14$4.90$4.25$9.15$77.85$102.15
$94.00$88.00Aug 14$4.47$4.72$9.19$78.81$103.19
$95.00$89.00Aug 14$4.13$5.23$9.36$79.64$104.36
$92.00$87.00Aug 14$5.28$4.25$9.53$77.47$101.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 18.23, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Sep 18$2.37$0.1318.23$87.63$94.87
75/7880/82Sep 18$2.36$0.1416.86$75.14$82.36
72/7578/80Sep 18$2.34$0.1614.62$72.66$79.84
72/7580/82Sep 18$2.32$0.1812.89$72.68$82.32
85/8890/92Sep 18$2.32$0.1812.89$85.18$92.32
82/8588/90Sep 18$2.30$0.2011.50$82.70$89.80
80/8285/88Sep 18$2.28$0.2210.36$80.22$87.28
88/9095/98Sep 18$2.28$0.2210.36$87.72$97.28
82/8590/92Sep 18$2.27$0.239.87$82.73$92.27
74/7579/80Aug 14$0.90$0.109.00$74.10$79.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.07$2.4334.71
$90.00$92.50$95.00Sep 18$0.07$2.4334.71
$95.00$97.50$100.00Sep 18$0.07$2.4334.71
$92.50$95.00$97.50Sep 18$0.09$2.4126.78
$75.00$77.50$80.00Sep 18$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.05$2.4549.00
$75.00$77.50$80.00Sep 18$0.11$2.3921.73
$77.50$80.00$82.50Sep 18$0.12$2.3819.83
$85.00$87.50$90.00Sep 18$0.12$2.3819.83
$85.00$86.00$87.00Aug 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. 9 found (best net $-1.56, 9 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.56$3.44
$100.00$105.001:2Sep 18-$4.78$0.22
$102.00$105.001:2Aug 28-$2.95$0.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.56$0.44
$76.00$75.001:2Aug 14-$0.68$0.32
$77.00$76.001:2Aug 14-$0.79$0.21
$78.00$77.001:2Aug 14-$0.93$0.07
$73.00$72.501:2Aug 14-$0.49$0.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 11.35%, avg 6.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Sep 18$10.250.532.5%11.35%13.81%311.1K
$91.00Sep 11$9.750.550.8%10.80%11.60%10821
$92.00Sep 11$9.250.531.9%10.25%12.15%13100
$95.00Sep 18$9.250.505.2%10.25%15.47%551.5K
$91.00Sep 4$9.150.540.8%10.14%10.93%8185
$93.00Sep 11$8.800.523.0%9.75%12.76%455
$92.00Sep 4$8.700.531.9%9.64%11.54%16209
$94.00Sep 11$8.650.504.1%9.58%13.70%1349
$97.50Sep 18$8.350.478.0%9.25%17.25%30987
$93.00Sep 4$8.300.513.0%9.19%12.21%2112

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 38,899
Total Puts 32,903
Put/Call Ratio 0.85
Net Difference 5,996

Prior's Put/Call Breakdown

Total Calls 49,170
Total Puts 29,084
Put/Call Ratio 0.59
Net Difference 20,086

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