Tour v500
CRWV
COREWEAVE INC A
$90.16 -0.56%
(8/10 12:00) ◀
|
Monday, August 10, 2026 (1:00pm)
January 2026
|
▶ (8/10 14:00)
◀ 8/10 13:00 ▶

Option Volume

Detail
ℹ
Current (08/10 1:00pm) 92,982
Calls: 48,310 (52%)
Puts: 44,672 (48%)
Prior (08/07) 98,740
Calls: 61,751 (63%)
Puts: 36,989 (37%)
Current vs Prior -5.83%
Calls: -21.77% (Calls)
Puts: +20.77% (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 -60.01%
Calls: -67.17%
Puts: -47.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 1:00pm) $54.56M
Calls: $28.37M (52%)
Puts: $26.18M (48%)
Prior (08/07) $54.65M
Calls: $31.83M (58%)
Puts: $22.83M (42%)
Current vs Prior -0.18%
Calls: -10.85%
Puts: +14.71%
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 -60.22%
Calls: -68.77%
Puts: -43.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 1:00pm) 0.92
Prior (08/07) 0.60
Current vs Prior +54.37%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +43.07%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 1:00pm) 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% | 16.65%16.65% | 26.04%
Prior 15.20% | 18.18%18.18% | 27.30%
Current vs Prior -9.51% | -8.40%-8.40% | -4.59%
Prior 7-Day Avg 9.56% | 17.40%20.91% | 30.33%
Current vs 7-Day Avg +43.83% | -4.35%-20.38% | -14.14%
Prior 7-Day Eod 15.20% | 18.18%18.18% | 27.30%
Current vs 7-Day Eod -9.51% | -8.40%-8.40% | -4.59%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.23% | 3.99%
Calls: 3.31% | 3.39%
Puts: 3.15% | 4.59%
Prior 18.98% | 3.96%
Calls: 14.29% | 2.98%
Puts: 23.66% | 4.94%
Current vs Prior -82.98% | +0.76%
Prior 7-Day Avg 9.27% | 6.41%
Calls: 9.96% | 7.15%
Puts: 8.58% | 5.68%
Current vs 7-Day Avg -65.17% | -37.80%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio rising 54% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
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
13:00BULLISHNEUTRALBULLISH
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 335 of results (avg 4.3%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Aug 2118.3018.60$18.451.6%--0.88178
$82.00Aug 1410.4510.65$10.551.9%160.75274
$74.00Aug 2818.2018.55$18.381.9%20.8357
$92.50Sep 1810.2010.40$10.301.9%450.531.1K
$77.50Aug 2114.7515.05$14.902.0%10.81594
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 1416.3516.60$16.481.5%5030.7846
$108.00Aug 1418.9019.20$19.051.6%10.827
$104.00Aug 1415.5015.75$15.631.6%410.77--
$99.00Aug 1411.6011.80$11.701.7%20.6849
$101.00Aug 1413.1013.35$13.231.9%60.7233

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.70, cheapest $0.52)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 140.500.54$0.527.7%600.07203
$73.00Aug 140.550.60$0.578.8%4470.08566
$73.50Aug 140.610.65$0.636.3%860.0968
$74.00Aug 140.660.71$0.697.2%2520.10260
$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. 164 found (avg delta 0.67, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 1417.6019.05$18.337.9%--0.9326
$73.00Aug 1417.1018.35$17.737.1%50.9265
$73.50Aug 1417.1017.55$17.332.6%1060.9142
$74.00Aug 1416.7017.10$16.902.4%1110.9176
$75.00Aug 1415.7516.70$16.235.9%230.89565
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 1418.9019.20$19.051.6%10.827
$107.00Aug 1418.0018.35$18.181.9%10.813
$106.00Aug 1417.1517.50$17.332.0%5000.80--
$105.00Aug 1416.3516.60$16.481.5%5030.7846
$104.00Aug 1415.5015.75$15.631.6%410.77--

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 49.0K, top 4.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.612.71$2.663.8%4.6K0.307.7K
$95.00Aug 143.954.15$4.054.9%2.8K0.413.3K
$100.00Aug 213.803.90$3.852.6%2.5K0.3467.5K
$90.00Aug 145.956.15$6.053.3%1.1K0.543.4K
$105.00Aug 141.651.75$1.705.9%8140.213.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.541.59$1.573.2%3.5K0.154.5K
$80.00Aug 212.762.89$2.834.6%3.2K0.247.3K
$80.00Aug 141.761.83$1.803.9%2.6K0.202.8K
$75.00Aug 140.800.84$0.824.9%1.7K0.113.5K
$76.00Aug 140.941.00$0.976.2%1.4K0.13517

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 56.3%, max 69.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 18160.9%94.9%69.6%9024.7K
$90.00Aug 14Sep 18155.3%92.7%67.6%1.2K23.7K
$100.00Aug 14Sep 18159.3%95.3%67.2%5.2K16.3K
$101.00Aug 14Sep 11159.7%96.2%66.0%224451
$103.00Aug 14Sep 11160.3%96.8%65.5%424342
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 18160.9%94.9%69.6%5042.2K
$90.00Aug 14Sep 18155.3%92.7%67.6%1.0K12.0K
$100.00Aug 14Sep 18159.3%95.3%67.2%495.7K
$99.00Aug 14Sep 11159.3%96.4%65.4%269
$86.00Aug 14Sep 11152.4%92.4%65.0%192291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 7.33, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$99.00$100.00Sep 11$0.12$0.88$0.127.33$99.12
$106.00$107.00Aug 14$0.13$0.87$0.136.69$106.13
$107.00$108.00Aug 14$0.13$0.87$0.136.69$107.13
$105.00$106.00Aug 14$0.16$0.84$0.165.25$105.16
$102.00$103.00Aug 14$0.17$0.83$0.174.88$102.17
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$0.15$0.85$0.155.67$75.85
$77.00$76.00Aug 14$0.17$0.83$0.174.88$76.83
$78.00$77.00Aug 14$0.19$0.81$0.194.26$77.81
$73.50$73.00Aug 21$0.10$0.40$0.104.00$73.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 7.33, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$76.00Sep 4$0.88$0.88$0.127.33$75.88
$81.00$82.00Sep 4$0.85$0.85$0.155.67$81.85
$73.00$73.50Aug 21$0.40$0.40$0.104.00$73.40
$74.00$75.00Sep 11$0.80$0.80$0.204.00$74.80
$79.00$80.00Aug 14$0.79$0.79$0.213.76$79.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$108.00$107.00Aug 14$0.87$0.87$0.136.69$107.13
$105.00$104.00Aug 14$0.85$0.85$0.155.67$104.15
$106.00$105.00Aug 14$0.85$0.85$0.155.67$105.15
$107.00$106.00Aug 14$0.85$0.85$0.155.67$106.15
$104.00$103.00Aug 14$0.83$0.83$0.174.88$103.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $1.49, cheapest $0.48)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$74.00Aug 14Aug 21$0.48150.6%113.5%
$75.00Aug 14Aug 21$0.60150.7%114.1%
$72.50Aug 14Aug 21$0.69150.9%113.5%
$73.00Aug 14Aug 21$0.72151.1%113.5%
$73.50Aug 14Aug 21$0.72151.0%113.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 14Aug 21$0.58150.9%113.5%
$73.00Aug 14Aug 21$0.60151.1%113.5%
$73.50Aug 14Aug 21$0.64151.0%113.6%
$74.00Aug 14Aug 21$0.66150.6%113.5%
$75.00Aug 14Aug 21$0.75150.7%114.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 12.98% of stock, avg 20.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Aug 14$6.45$5.25$11.70$77.30$100.7012.98%
$88.00Aug 14$7.00$4.80$11.80$76.20$99.8013.09%
$87.00Aug 14$7.48$4.33$11.81$75.19$98.8113.10%
$86.00Aug 14$8.00$3.85$11.85$74.15$97.8513.14%
$90.00Aug 14$6.05$5.85$11.90$78.10$101.9013.20%
$91.00Aug 14$5.58$6.35$11.93$79.07$102.9313.23%
$92.00Aug 14$5.15$6.95$12.10$79.90$104.1013.42%
$85.00Aug 14$8.68$3.43$12.11$72.89$97.1113.43%
$84.00Aug 14$9.20$3.07$12.27$71.73$96.2713.61%
$93.00Aug 14$4.72$7.55$12.27$80.73$105.2713.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 8.96% of stock, avg 16.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$87.00Aug 14$3.75$4.33$8.08$78.92$104.08
$95.00$87.00Aug 14$4.05$4.33$8.38$78.62$103.38
$96.00$88.00Aug 14$3.75$4.80$8.55$79.45$104.55
$94.00$87.00Aug 14$4.38$4.33$8.71$78.29$102.71
$95.00$88.00Aug 14$4.05$4.80$8.85$79.15$103.85
$96.00$89.00Aug 14$3.75$5.25$9.00$80.00$105.00
$93.00$87.00Aug 14$4.72$4.33$9.05$77.95$102.05
$94.00$88.00Aug 14$4.38$4.80$9.18$78.82$103.18
$95.00$89.00Aug 14$4.05$5.25$9.30$79.70$104.30
$92.00$87.00Aug 14$5.15$4.33$9.48$77.52$101.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 13.71, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Sep 18$2.33$0.1713.71$90.17$97.33
72/7578/80Sep 18$2.32$0.1812.89$72.68$79.82
80/8285/88Sep 18$2.32$0.1812.89$80.18$87.32
78/8082/85Sep 18$2.31$0.1912.16$77.69$84.81
88/9095/98Sep 18$2.30$0.2011.50$87.70$97.30
85/8892/95Sep 18$2.28$0.2210.36$85.22$94.78
82/8588/90Sep 18$2.27$0.239.87$82.73$89.77
85/8890/92Sep 18$2.26$0.249.42$85.24$92.26
73/7478/79Aug 28$0.90$0.109.00$73.10$78.90
74/7580/81Aug 28$0.90$0.109.00$74.10$80.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.07$2.4334.71
$82.50$85.00$87.50Sep 18$0.08$2.4230.25
$92.50$95.00$97.50Sep 18$0.12$2.3819.83
$84.00$85.00$86.00Aug 28$0.05$0.9519.00
$95.00$96.00$97.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.06$2.4440.67
$95.00$97.50$100.00Sep 18$0.06$2.4440.67
$90.00$92.50$95.00Sep 18$0.08$2.4230.25
$77.50$80.00$82.50Sep 18$0.09$2.4126.78
$80.00$82.50$85.00Sep 18$0.12$2.3819.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-1.57, 8 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.57$3.43
$100.00$105.001:2Sep 18-$4.57$0.43
$102.00$105.001:2Aug 28-$2.85$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.56$0.44
$76.00$75.001:2Aug 14-$0.67$0.33
$77.00$76.001:2Aug 14-$0.80$0.20
$78.00$77.001:2Aug 14-$0.95$0.05
$73.00$72.501:2Aug 14-$0.47$0.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 11.31%, avg 6.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Sep 18$10.200.532.6%11.31%13.91%451.1K
$91.00Sep 11$9.700.540.9%10.76%11.69%11221
$92.00Sep 11$9.250.532.0%10.26%12.30%13100
$95.00Sep 18$9.050.505.4%10.04%15.41%621.5K
$91.00Sep 4$8.900.540.9%9.87%10.80%8385
$93.00Sep 11$8.750.513.1%9.70%12.85%455
$92.00Sep 4$8.500.522.0%9.43%11.47%16209
$94.00Sep 11$8.450.504.3%9.37%13.63%1449
$97.50Sep 18$8.150.468.1%9.04%17.18%30987
$93.00Sep 4$8.050.513.1%8.93%12.08%3112

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 48,310
Total Puts 44,672
Put/Call Ratio 0.92
Net Difference 3,638

Prior's Put/Call Breakdown

Total Calls 61,751
Total Puts 36,989
Put/Call Ratio 0.60
Net Difference 24,762

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