Tour v500
CRWV
COREWEAVE INC A
$89.32 -1.49%
(8/10 14:00) ◀
|
Monday, August 10, 2026 (2:05pm)
January 2026
|
▶ (8/10 15:00)
◀ 8/10 14:05 ▶

Option Volume

Detail
ℹ
Current (08/10 2:05pm) 108,457
Calls: 57,792 (53%)
Puts: 50,665 (47%)
Prior (07/30) 128,720
Calls: 82,260 (64%)
Puts: 46,460 (36%)
Current vs Prior -15.74%
Calls: -29.74% (Calls)
Puts: +9.05% (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 -53.35%
Calls: -60.73%
Puts: -40.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 2:05pm) $64.25M
Calls: $32.76M (51%)
Puts: $31.50M (49%)
Prior (07/30) $80.01M
Calls: $51.70M (65%)
Puts: $28.31M (35%)
Current vs Prior -19.69%
Calls: -36.64%
Puts: +11.27%
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 -53.15%
Calls: -63.95%
Puts: -31.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 2:05pm) 0.88
Prior (07/30) 0.56
Current vs Prior +55.22%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +35.65%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 2:05pm) 2,064,054
Calls: 1,220,347 (59%)
Puts: 843,707 (41%)
Prior (07/30) 1,964,096
Calls: 1,114,381 (57%)
Puts: 849,715 (43%)
Current vs Prior +5.09%
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 13.66% | 16.49%16.49% | 25.71%
Prior 15.20% | 18.18%18.18% | 27.30%
Current vs Prior -10.13% | -9.27%-9.27% | -5.83%
Prior 7-Day Avg 9.56% | 17.40%20.91% | 30.33%
Current vs 7-Day Avg +42.84% | -5.25%-21.13% | -15.25%
Prior 7-Day Eod 15.20% | 18.18%18.18% | 27.30%
Current vs 7-Day Eod -10.13% | -9.27%-9.27% | -5.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.47% | 3.74%
Calls: 3.31% | 4.08%
Puts: 1.63% | 3.39%
Prior 18.98% | 3.96%
Calls: 14.29% | 2.98%
Puts: 23.66% | 4.94%
Current vs Prior -86.99% | -5.56%
Prior 7-Day Avg 9.27% | 6.41%
Calls: 9.96% | 7.15%
Puts: 8.58% | 5.68%
Current vs 7-Day Avg -73.36% | -41.69%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio rising 55% - 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
14:05BULLISHBULLISHBULLISH
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 352 of results (avg 3.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 187.107.20$7.151.4%6480.428.7K
$76.00Sep 416.8517.10$16.981.5%--0.7842
$77.00Sep 416.1516.40$16.271.5%--0.7610
$71.50Aug 2118.8019.10$18.951.6%--0.89106
$79.00Aug 1411.9512.15$12.051.7%410.81187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Sep 189.609.75$9.681.5%370.411.0K
$90.00Aug 146.106.20$6.151.6%1.1K0.481.9K
$105.00Sep 1820.8021.15$20.981.7%10.642.1K
$105.00Aug 2117.8018.10$17.951.7%160.752.9K
$105.00Sep 419.4519.80$19.631.8%--0.6812

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.67, cheapest $0.45)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Aug 140.420.48$0.4513.3%170.07174
$72.00Aug 140.480.52$0.508.0%3570.07441
$72.50Aug 140.520.57$0.549.3%710.08203
$73.00Aug 140.580.65$0.6211.3%4590.09566
$73.50Aug 140.620.69$0.6610.6%900.0968

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.68, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Aug 1418.1019.70$18.908.5%100.9368
$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 1416.4016.80$16.602.4%1260.9142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 1418.6019.00$18.802.1%10.833
$106.00Aug 1417.7518.15$17.952.2%5000.81--
$105.00Aug 1416.9017.25$17.082.0%5030.8046
$104.00Aug 1416.0516.40$16.232.2%410.79--
$103.00Aug 1415.2515.55$15.401.9%420.77--

Most actively traded options today. High liquidity = easy entry/exit. 319 active (total vol 56.1K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.402.50$2.454.1%5.5K0.287.7K
$100.00Aug 213.503.65$3.584.2%3.1K0.3367.5K
$95.00Aug 143.703.80$3.752.7%2.9K0.393.3K
$90.00Aug 145.505.70$5.603.6%1.3K0.523.4K
$105.00Aug 141.521.59$1.564.5%9550.203.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.571.64$1.614.3%3.9K0.164.5K
$80.00Aug 212.922.98$2.952.0%3.3K0.257.3K
$80.00Aug 141.881.95$1.923.6%2.9K0.222.8K
$75.00Aug 140.860.88$0.872.3%2.0K0.123.5K
$76.00Aug 141.011.04$1.022.9%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. 79 strikes (avg 56.4%, max 70.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 18161.9%95.2%70.0%1.0K4.7K
$100.00Aug 14Sep 18160.2%94.9%68.7%6.1K16.3K
$96.00Aug 14Sep 11159.7%95.7%66.8%168545
$98.00Aug 14Sep 11160.3%96.4%66.4%208677
$102.00Aug 14Sep 11160.9%96.8%66.3%4981.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 18161.9%95.2%70.0%5042.2K
$100.00Aug 14Sep 18160.2%94.9%68.7%565.7K
$98.00Aug 14Sep 11160.3%96.4%66.4%89
$95.00Aug 14Sep 18157.8%95.0%66.1%1171.9K
$89.00Aug 14Sep 11153.9%92.9%65.7%673446

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 6.69, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$107.00Aug 14$0.13$0.87$0.136.69$106.13
$104.00$105.00Aug 14$0.14$0.86$0.146.14$104.14
$105.00$106.00Aug 14$0.14$0.86$0.146.14$105.14
$103.00$104.00Aug 14$0.17$0.83$0.174.88$103.17
$101.00$102.00Aug 14$0.18$0.82$0.184.56$101.18
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$0.19$0.81$0.194.26$76.81
$74.00$73.00Sep 11$0.19$0.81$0.194.26$73.81
$78.00$77.00Aug 14$0.20$0.80$0.204.00$77.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 322 found (best R:R 9.00, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$73.00$74.00Sep 11$0.90$0.90$0.109.00$73.90
$74.00$75.00Aug 14$0.87$0.87$0.136.69$74.87
$78.00$79.00Aug 14$0.83$0.83$0.174.88$78.83
$77.00$78.00Aug 14$0.80$0.80$0.204.00$77.80
$75.00$76.00Aug 21$0.80$0.80$0.204.00$75.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$105.00Aug 14$0.87$0.87$0.136.69$105.13
$105.00$104.00Aug 14$0.85$0.85$0.155.67$104.15
$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
$103.00$101.00Aug 14$1.65$1.65$0.354.71$101.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $1.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 14Aug 21$0.05149.7%112.1%
$74.00Aug 14Aug 21$0.48149.6%112.0%
$73.50Aug 14Aug 21$0.55149.2%112.0%
$76.00Aug 14Aug 21$0.67149.5%112.1%
$75.00Aug 14Aug 21$0.80149.8%112.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 14Aug 21$0.53149.7%112.1%
$72.00Aug 14Aug 21$0.56149.9%112.1%
$73.00Aug 14Aug 21$0.59150.4%111.8%
$72.50Aug 14Aug 21$0.60149.4%112.1%
$73.50Aug 14Aug 21$0.65149.2%112.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 12.93% of stock, avg 20.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 14$7.00$4.55$11.55$75.45$98.5512.93%
$88.00Aug 14$6.53$5.05$11.58$76.42$99.5812.96%
$86.00Aug 14$7.53$4.10$11.63$74.37$97.6313.02%
$89.00Aug 14$6.05$5.58$11.63$77.37$100.6313.02%
$90.00Aug 14$5.60$6.15$11.75$78.25$101.7513.15%
$85.00Aug 14$8.13$3.65$11.78$73.22$96.7813.19%
$84.00Aug 14$8.68$3.20$11.88$72.12$95.8813.30%
$91.00Aug 14$5.20$6.68$11.88$79.12$102.8813.30%
$92.00Aug 14$4.80$7.25$12.05$79.95$104.0513.49%
$83.00Aug 14$9.32$2.87$12.19$70.81$95.1913.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 8.79% of stock, avg 16.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$86.00Aug 14$3.75$4.10$7.85$78.15$102.85
$94.00$86.00Aug 14$4.05$4.10$8.15$77.85$102.15
$95.00$87.00Aug 14$3.75$4.55$8.30$78.70$103.30
$93.00$86.00Aug 14$4.45$4.10$8.55$77.45$101.55
$94.00$87.00Aug 14$4.05$4.55$8.60$78.40$102.60
$95.00$88.00Aug 14$3.75$5.05$8.80$79.20$103.80
$92.00$86.00Aug 14$4.80$4.10$8.90$77.10$100.90
$93.00$87.00Aug 14$4.45$4.55$9.00$78.00$102.00
$94.00$88.00Aug 14$4.05$5.05$9.10$78.90$103.10
$91.00$86.00Aug 14$5.20$4.10$9.30$76.70$100.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 15.67, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7880/82Sep 18$2.35$0.1515.67$75.15$82.35
88/9092/95Sep 18$2.35$0.1515.67$87.65$94.85
80/8285/88Sep 18$2.33$0.1713.71$80.17$87.33
85/8890/92Sep 18$2.31$0.1912.16$85.19$92.31
90/9295/98Sep 18$2.31$0.1912.16$90.19$97.31
72/7578/80Sep 18$2.30$0.2011.50$72.70$79.80
82/8588/90Sep 18$2.30$0.2011.50$82.70$89.80
85/8892/95Sep 18$2.30$0.2011.50$85.20$94.80
72/7379/80Sep 11$0.90$0.109.00$72.10$79.90
77/7884/85Sep 11$0.90$0.109.00$77.10$84.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Sep 18$0.05$2.4549.00
$72.50$75.00$77.50Sep 18$0.08$2.4230.25
$77.50$80.00$82.50Sep 18$0.08$2.4230.25
$87.50$90.00$92.50Sep 18$0.09$2.4126.78
$89.00$90.00$91.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.05$2.4549.00
$92.50$95.00$97.50Sep 18$0.08$2.4230.25
$75.00$77.50$80.00Sep 18$0.09$2.4126.78
$82.50$85.00$87.50Sep 18$0.10$2.4024.00
$77.50$80.00$82.50Sep 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 $-1.42, 9 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.42$3.58
$100.00$105.001:2Sep 18-$4.45$0.55
$102.00$105.001:2Aug 28-$2.72$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.59$0.41
$76.00$75.001:2Aug 14-$0.72$0.28
$77.00$76.001:2Aug 14-$0.83$0.17
$72.00$71.501:2Aug 14-$0.40$0.10
$72.50$72.001:2Aug 14-$0.46$0.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 11.98%, avg 6.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$10.700.560.8%11.98%12.74%11020.3K
$90.00Sep 11$9.800.550.8%10.97%11.73%22076
$92.50Sep 18$9.700.523.6%10.86%14.42%471.1K
$91.00Sep 11$9.350.531.9%10.47%12.35%13021
$90.00Sep 4$9.050.540.8%10.13%10.89%107264
$92.00Sep 11$8.950.523.0%10.02%13.02%13100
$95.00Sep 18$8.700.486.4%9.74%16.10%681.5K
$91.00Sep 4$8.600.531.9%9.63%11.51%9685
$93.00Sep 11$8.500.504.1%9.52%13.64%455
$92.00Sep 4$8.200.513.0%9.18%12.18%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 57,792
Total Puts 50,665
Put/Call Ratio 0.88
Net Difference 7,127

Prior's Put/Call Breakdown

Total Calls 82,260
Total Puts 46,460
Put/Call Ratio 0.56
Net Difference 35,800

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