Tour v500
CRWV
COREWEAVE INC A
$89.49 -1.30%
(8/10 13:00) ◀
|
Monday, August 10, 2026 (2:00pm)
January 2026
|
▶ (8/10 14:05)
◀ 8/10 14:00 ▶

Option Volume

Detail
ℹ
Current (08/10 2:00pm) 107,455
Calls: 57,106 (53%)
Puts: 50,349 (47%)
Prior (08/07) 122,026
Calls: 77,671 (64%)
Puts: 44,355 (36%)
Current vs Prior -11.94%
Calls: -26.48% (Calls)
Puts: +13.51% (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 -53.78%
Calls: -61.19%
Puts: -41.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 2:00pm) $63.34M
Calls: $32.50M (51%)
Puts: $30.84M (49%)
Prior (08/07) $69.32M
Calls: $41.64M (60%)
Puts: $27.68M (40%)
Current vs Prior -8.62%
Calls: -21.96%
Puts: +11.43%
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 -53.82%
Calls: -64.23%
Puts: -33.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 2:00pm) 0.88
Prior (08/07) 0.57
Current vs Prior +54.39%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +36.42%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 2:00pm) 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 13.58% | 16.35%16.35% | 25.57%
Prior 15.20% | 18.18%18.18% | 27.30%
Current vs Prior -10.67% | -10.06%-10.06% | -6.34%
Prior 7-Day Avg 9.56% | 17.40%20.91% | 30.33%
Current vs 7-Day Avg +41.98% | -6.07%-21.82% | -15.71%
Prior 7-Day Eod 15.20% | 18.18%18.18% | 27.30%
Current vs 7-Day Eod -10.67% | -10.06%-10.06% | -6.34%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.29% | 3.75%
Calls: 3.31% | 4.77%
Puts: 3.28% | 2.74%
Prior 18.98% | 3.96%
Calls: 14.29% | 2.98%
Puts: 23.66% | 4.94%
Current vs Prior -82.67% | -5.30%
Prior 7-Day Avg 9.27% | 6.41%
Calls: 9.96% | 7.15%
Puts: 8.58% | 5.68%
Current vs 7-Day Avg -64.52% | -41.54%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio rising 54% - 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
14:00BULLISHBULLISHBULLISH
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 348 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.472.50$2.491.2%5.4K0.287.7K
$83.00Aug 149.309.50$9.402.1%90.71516
$90.00Aug 216.907.05$6.982.1%4280.536.6K
$80.00Aug 1411.3011.55$11.432.2%970.78963
$80.00Sep 1815.7516.10$15.932.2%890.7013.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2117.8018.05$17.931.4%160.752.9K
$104.00Aug 1416.0516.30$16.181.5%410.78--
$105.00Sep 1820.7021.05$20.881.7%10.642.1K
$105.00Sep 419.4519.80$19.631.8%--0.6812
$95.00Sep 1813.8514.10$13.981.8%200.511.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.65, cheapest $0.50)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 140.480.52$0.508.0%3560.07441
$72.50Aug 140.520.58$0.5510.9%700.08203
$73.00Aug 140.580.65$0.6211.3%4590.09566
$73.50Aug 140.620.69$0.6610.6%900.0968
$74.00Aug 140.700.75$0.736.8%2780.10260

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 167 found (avg delta 0.67, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 1417.8019.35$18.588.3%110.93111
$72.50Aug 1417.2519.05$18.159.9%--0.9226
$73.00Aug 1416.8018.35$17.588.8%50.9165
$73.50Aug 1416.1016.85$16.484.6%1260.9142
$74.00Aug 1415.9516.35$16.152.5%1310.9076
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 1418.5018.95$18.732.4%10.823
$106.00Aug 1417.7518.10$17.932.0%5000.81--
$105.00Aug 1416.9017.25$17.082.0%5030.8046
$104.00Aug 1416.0516.30$16.181.5%410.78--
$103.00Aug 1415.2515.60$15.432.3%420.77--

Most actively traded options today. High liquidity = easy entry/exit. 316 active (total vol 55.7K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.472.50$2.491.2%5.4K0.287.7K
$100.00Aug 213.553.65$3.602.8%3.0K0.3367.5K
$95.00Aug 143.703.85$3.784.0%2.9K0.393.3K
$90.00Aug 145.555.70$5.632.7%1.3K0.523.4K
$105.00Aug 141.551.59$1.572.5%9520.203.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.571.64$1.614.3%3.9K0.164.5K
$80.00Aug 212.872.99$2.934.1%3.3K0.257.3K
$80.00Aug 141.881.92$1.902.1%2.9K0.222.8K
$75.00Aug 140.840.88$0.864.7%2.0K0.123.5K
$76.00Aug 140.961.04$1.008.0%1.5K0.13517

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 57.1%, max 70.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 18162.0%94.8%70.9%1.0K4.7K
$100.00Aug 14Sep 18160.3%95.3%68.1%6.1K16.3K
$95.00Aug 14Sep 18157.9%94.7%66.7%2.9K4.9K
$103.00Aug 14Sep 11161.4%97.1%66.3%440342
$96.00Aug 14Sep 11159.1%95.9%66.0%168545
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 18162.0%94.8%70.9%5042.2K
$100.00Aug 14Sep 18160.3%95.3%68.1%565.7K
$95.00Aug 14Sep 18157.9%94.7%66.7%1161.9K
$98.00Aug 14Sep 11159.8%96.3%65.9%89
$89.00Aug 14Sep 11153.2%92.7%65.2%667446

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 268 found (best R:R 6.69, avg 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$106.00Aug 14$0.13$0.87$0.136.69$105.13
$106.00$107.00Aug 14$0.14$0.86$0.146.14$106.14
$104.00$105.00Aug 14$0.15$0.85$0.155.67$104.15
$102.00$103.00Aug 14$0.17$0.83$0.174.88$102.17
$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$0.20$0.80$0.204.00$76.80
$73.50$73.00Aug 21$0.10$0.40$0.104.00$73.40
$75.00$74.00Aug 21$0.20$0.80$0.204.00$74.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 319 found (best R:R 9.00, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.00$78.00Sep 4$0.90$0.90$0.109.00$77.90
$75.00$76.00Aug 14$0.85$0.85$0.155.67$75.85
$76.00$77.00Aug 14$0.82$0.82$0.184.56$76.82
$74.00$75.00Aug 14$0.80$0.80$0.204.00$74.80
$82.00$82.50Aug 21$0.40$0.40$0.104.00$82.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$104.00Aug 14$0.90$0.90$0.109.00$104.10
$97.00$96.00Aug 14$0.87$0.87$0.136.69$96.13
$106.00$105.00Aug 14$0.85$0.85$0.155.67$105.15
$101.00$100.00Aug 14$0.84$0.84$0.165.25$100.16
$103.00$101.00Aug 14$1.66$1.66$0.344.88$101.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.45, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 14Aug 21$0.10150.0%112.2%
$72.00Aug 14Aug 21$0.32150.1%112.0%
$73.00Aug 14Aug 21$0.37150.7%111.9%
$74.00Aug 14Aug 21$0.58149.8%112.3%
$75.00Aug 14Aug 21$0.80149.5%112.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Aug 14Aug 21$0.55150.1%112.0%
$72.50Aug 14Aug 21$0.59150.0%112.2%
$73.00Aug 14Aug 21$0.59150.7%111.9%
$73.50Aug 14Aug 21$0.65149.4%112.1%
$74.00Aug 14Aug 21$0.68149.8%112.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 12.85% of stock, avg 19.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 14$7.00$4.50$11.50$75.50$98.5012.85%
$88.00Aug 14$6.55$5.00$11.55$76.45$99.5512.91%
$86.00Aug 14$7.53$4.05$11.58$74.42$97.5812.94%
$89.00Aug 14$6.05$5.53$11.58$77.42$100.5812.94%
$90.00Aug 14$5.63$6.10$11.73$78.27$101.7313.11%
$85.00Aug 14$8.15$3.60$11.75$73.25$96.7513.13%
$91.00Aug 14$5.20$6.68$11.88$79.12$102.8813.28%
$84.00Aug 14$8.70$3.20$11.90$72.10$95.9013.30%
$92.00Aug 14$4.83$7.28$12.11$79.89$104.1113.53%
$83.00Aug 14$9.40$2.84$12.24$70.76$95.2413.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 8.75% of stock, avg 16.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$86.00Aug 14$3.78$4.05$7.83$78.17$102.83
$94.00$86.00Aug 14$4.10$4.05$8.15$77.85$102.15
$95.00$87.00Aug 14$3.78$4.50$8.28$78.72$103.28
$93.00$86.00Aug 14$4.47$4.05$8.52$77.48$101.52
$94.00$87.00Aug 14$4.10$4.50$8.60$78.40$102.60
$95.00$88.00Aug 14$3.78$5.00$8.78$79.22$103.78
$92.00$86.00Aug 14$4.83$4.05$8.88$77.12$100.88
$93.00$87.00Aug 14$4.47$4.50$8.97$78.03$101.97
$94.00$88.00Aug 14$4.10$5.00$9.10$78.90$103.10
$91.00$86.00Aug 14$5.20$4.05$9.25$76.75$100.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 13.71, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7880/82Sep 18$2.33$0.1713.71$75.17$82.33
90/9295/98Sep 18$2.32$0.1812.89$90.18$97.32
85/8890/92Sep 18$2.31$0.1912.16$85.19$92.31
88/9092/95Sep 18$2.30$0.2011.50$87.70$94.80
72/7578/80Sep 18$2.29$0.2110.90$72.71$79.79
82/8588/90Sep 18$2.29$0.2110.90$82.71$89.79
78/8082/85Sep 18$2.28$0.2210.36$77.72$84.78
80/8285/88Sep 18$2.28$0.2210.36$80.22$87.28
74/7579/80Aug 14$0.90$0.109.00$74.10$79.90
73/7475/76Sep 4$0.90$0.109.00$73.10$75.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Sep 18$0.06$2.4440.67
$77.50$80.00$82.50Sep 18$0.07$2.4334.71
$82.50$85.00$87.50Sep 18$0.07$2.4334.71
$87.50$90.00$92.50Sep 18$0.07$2.4334.71
$95.00$97.50$100.00Sep 18$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.05$2.4549.00
$77.50$80.00$82.50Sep 18$0.07$2.4334.71
$82.50$85.00$87.50Sep 18$0.09$2.4126.78
$75.00$77.50$80.00Sep 18$0.10$2.4024.00
$72.50$75.00$77.50Sep 18$0.11$2.3921.73

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 $-1.44, 9 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.44$3.56
$100.00$105.001:2Sep 18-$4.35$0.65
$102.00$105.001:2Aug 28-$2.75$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.60$0.40
$76.00$75.001:2Aug 14-$0.72$0.28
$77.00$76.001:2Aug 14-$0.80$0.20
$72.50$72.001:2Aug 14-$0.45$0.05
$73.00$72.501:2Aug 14-$0.48$0.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 11.96%, avg 6.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$10.700.560.6%11.96%12.53%10820.3K
$90.00Sep 11$9.800.550.6%10.95%11.52%22076
$92.50Sep 18$9.700.523.4%10.84%14.20%471.1K
$91.00Sep 11$9.350.531.7%10.45%12.14%13021
$90.00Sep 4$9.050.550.6%10.11%10.68%107264
$92.00Sep 11$8.950.522.8%10.00%12.81%13100
$95.00Sep 18$8.700.496.2%9.72%15.88%681.5K
$91.00Sep 4$8.600.531.7%9.61%11.30%9685
$93.00Sep 11$8.500.503.9%9.50%13.42%455
$92.00Sep 4$8.200.512.8%9.16%11.97%16209

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 57,106
Total Puts 50,349
Put/Call Ratio 0.88
Net Difference 6,757

Prior's Put/Call Breakdown

Total Calls 77,671
Total Puts 44,355
Put/Call Ratio 0.57
Net Difference 33,316

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