Tour v500
CRWV
COREWEAVE INC A
$88.98 -1.86%
(8/10 14:05) ◀
|
Monday, August 10, 2026 (3:00pm)
January 2026
|
▶ (8/10 16:00)
◀ 8/10 15:00 ▶

Option Volume

Detail
ℹ
Current (08/10 3:00pm) 122,532
Calls: 64,878 (53%)
Puts: 57,654 (47%)
Prior (08/07) 150,747
Calls: 96,149 (64%)
Puts: 54,598 (36%)
Current vs Prior -18.72%
Calls: -32.52% (Calls)
Puts: +5.60% (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 -47.30%
Calls: -55.91%
Puts: -32.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 3:00pm) $79.41M
Calls: $40.04M (50%)
Puts: $39.37M (50%)
Prior (08/07) $84.04M
Calls: $51.95M (62%)
Puts: $32.09M (38%)
Current vs Prior -5.51%
Calls: -22.92%
Puts: +22.67%
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 -42.10%
Calls: -55.93%
Puts: -14.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 3:00pm) 0.89
Prior (08/07) 0.57
Current vs Prior +56.49%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +37.50%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 3:00pm) 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% | 16.39%16.39% | 25.66%
Prior 15.20% | 18.18%18.18% | 27.30%
Current vs Prior -10.67% | -9.85%-9.85% | -6.01%
Prior 7-Day Avg 9.56% | 17.40%20.91% | 30.33%
Current vs 7-Day Avg +41.97% | -5.85%-21.64% | -15.41%
Prior 7-Day Eod 15.20% | 18.18%18.18% | 27.30%
Current vs 7-Day Eod -10.67% | -9.85%-9.85% | -6.01%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.88% | 3.10%
Calls: 3.17% | 2.63%
Puts: 2.60% | 3.58%
Prior 18.98% | 3.96%
Calls: 14.29% | 2.98%
Puts: 23.66% | 4.94%
Current vs Prior -84.83% | -21.72%
Prior 7-Day Avg 9.27% | 6.41%
Calls: 9.96% | 7.15%
Puts: 8.58% | 5.68%
Current vs 7-Day Avg -68.94% | -51.67%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio rising 56% - 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
15:00BULLISHBULLISHBULLISH
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 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 145.005.05$5.031.0%5720.48859
$74.00Aug 1415.7015.90$15.801.3%1310.8976
$77.50Aug 2113.7513.95$13.851.4%230.79594
$73.50Aug 1416.1016.35$16.231.5%1260.8942
$77.00Sep 415.8516.10$15.981.6%--0.7610
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2110.7010.85$10.771.4%1700.584.1K
$95.00Aug 149.509.65$9.571.6%1000.62279
$105.00Sep 1820.9521.30$21.131.7%20.642.1K
$85.00Sep 188.358.50$8.431.8%2290.384.9K
$97.50Sep 1815.6515.95$15.801.9%200.55774

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.65, cheapest $0.47)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Aug 140.450.49$0.478.5%250.07174
$72.00Aug 140.500.54$0.527.7%4330.08441
$72.50Aug 140.560.59$0.575.3%900.08203
$73.00Aug 140.600.65$0.637.9%4760.09566
$73.50Aug 140.660.71$0.697.2%3310.1068

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.67, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Aug 1417.3519.70$18.5212.7%100.9168
$72.00Aug 1416.9517.75$17.354.6%110.91111
$72.50Aug 1416.5017.75$17.137.3%--0.9026
$73.00Aug 1416.5017.10$16.803.6%50.9065
$73.50Aug 1416.1016.35$16.231.5%1260.8942
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1418.1019.00$18.554.9%5000.82--
$105.00Aug 1417.2518.10$17.684.8%5030.8146
$104.00Aug 1416.3516.70$16.522.1%410.79--
$103.00Aug 1415.5015.85$15.682.2%420.78--
$105.00Aug 2118.0518.40$18.231.9%170.752.9K

Most actively traded options today. High liquidity = easy entry/exit. 323 active (total vol 63.1K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.352.40$2.382.1%6.4K0.287.7K
$100.00Aug 213.403.50$3.452.9%3.2K0.3267.5K
$95.00Aug 143.603.70$3.652.7%2.9K0.383.3K
$90.00Aug 145.355.45$5.401.9%1.5K0.513.4K
$105.00Aug 141.481.52$1.502.7%1.1K0.193.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.611.67$1.643.7%3.9K0.164.5K
$80.00Aug 212.973.10$3.044.3%3.4K0.267.3K
$80.00Aug 141.972.03$2.003.0%3.2K0.232.8K
$75.00Aug 140.900.93$0.923.3%2.2K0.123.5K
$76.00Aug 141.061.09$1.082.8%1.6K0.14517

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 57.7%, max 71.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 18163.3%95.1%71.7%1.2K4.7K
$100.00Aug 14Sep 18162.3%95.0%70.8%7.1K16.3K
$101.00Aug 14Sep 11162.7%95.3%70.8%243451
$103.00Aug 14Sep 11162.9%95.4%70.8%485342
$102.00Aug 14Sep 11162.8%95.5%70.5%5581.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 18163.3%95.1%71.7%5052.2K
$100.00Aug 14Sep 18162.3%95.0%70.8%575.7K
$99.00Aug 14Sep 11162.0%95.4%69.8%269
$98.00Aug 14Sep 11161.4%95.3%69.4%99
$95.00Aug 14Sep 18160.3%95.3%68.2%1371.9K

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 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$105.00Aug 14$0.13$0.87$0.136.69$104.13
$105.00$106.00Aug 14$0.15$0.85$0.155.67$105.15
$101.00$102.00Aug 14$0.17$0.83$0.174.88$101.17
$103.00$104.00Aug 14$0.17$0.83$0.174.88$103.17
$102.00$103.00Aug 14$0.18$0.82$0.184.56$102.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$74.00Aug 14$0.16$0.84$0.165.25$74.84
$76.00$75.00Aug 14$0.16$0.84$0.165.25$75.84
$77.00$76.00Aug 14$0.17$0.83$0.174.88$76.83
$75.00$74.00Aug 21$0.19$0.81$0.194.26$74.81
$73.00$72.50Aug 21$0.10$0.40$0.104.00$72.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 323 found (best R:R 7.33, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$74.00$75.00Aug 21$0.88$0.88$0.127.33$74.88
$74.00$75.00Aug 28$0.87$0.87$0.136.69$74.87
$74.00$75.00Aug 14$0.82$0.82$0.184.56$74.82
$75.00$76.00Aug 21$0.82$0.82$0.184.56$75.82
$79.00$80.00Sep 11$0.82$0.82$0.184.56$79.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$105.00Aug 14$0.87$0.87$0.136.69$105.13
$99.00$98.00Sep 11$0.85$0.85$0.155.67$98.15
$104.00$103.00Aug 14$0.84$0.84$0.165.25$103.16
$97.00$96.00Sep 4$0.83$0.83$0.174.88$96.17
$103.00$101.00Aug 14$1.63$1.63$0.374.41$101.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.39, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 14Aug 21$0.08149.6%112.2%
$72.50Aug 14Aug 21$0.57149.8%112.1%
$73.00Aug 14Aug 21$0.63149.3%112.0%
$75.00Aug 14Aug 21$0.72150.2%112.0%
$73.50Aug 14Aug 21$0.77149.2%112.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 14Aug 21$0.54149.6%112.2%
$105.00Aug 14Aug 21$0.55163.3%118.6%
$72.00Aug 14Aug 21$0.57149.7%112.0%
$72.50Aug 14Aug 21$0.60149.8%112.1%
$73.00Aug 14Aug 21$0.64149.3%112.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 12.90% of stock, avg 19.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 14$6.78$4.70$11.48$75.52$98.4812.90%
$88.00Aug 14$6.30$5.23$11.53$76.47$99.5312.96%
$86.00Aug 14$7.33$4.25$11.58$74.42$97.5813.01%
$89.00Aug 14$5.83$5.78$11.61$77.39$100.6113.05%
$85.00Aug 14$7.88$3.80$11.68$73.32$96.6813.13%
$90.00Aug 14$5.40$6.30$11.70$78.30$101.7013.15%
$84.00Aug 14$8.45$3.38$11.83$72.17$95.8313.30%
$91.00Aug 14$5.03$6.90$11.93$79.07$102.9313.41%
$83.00Aug 14$9.13$3.00$12.13$70.87$95.1313.63%
$92.00Aug 14$4.65$7.60$12.25$79.75$104.2513.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 8.88% of stock, avg 16.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$86.00Aug 14$3.65$4.25$7.90$78.10$102.90
$94.00$86.00Aug 14$3.95$4.25$8.20$77.80$102.20
$95.00$87.00Aug 14$3.65$4.70$8.35$78.65$103.35
$93.00$86.00Aug 14$4.28$4.25$8.53$77.47$101.53
$94.00$87.00Aug 14$3.95$4.70$8.65$78.35$102.65
$95.00$88.00Aug 14$3.65$5.23$8.88$79.12$103.88
$92.00$86.00Aug 14$4.65$4.25$8.90$77.10$100.90
$93.00$87.00Aug 14$4.28$4.70$8.98$78.02$101.98
$94.00$88.00Aug 14$3.95$5.23$9.18$78.82$103.18
$91.00$86.00Aug 14$5.03$4.25$9.28$76.72$100.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 21.73, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Sep 18$2.39$0.1121.73$85.11$92.39
90/9295/98Sep 18$2.35$0.1515.67$90.15$97.35
75/7880/82Sep 18$2.30$0.2011.50$75.20$82.30
80/8285/88Sep 18$2.30$0.2011.50$80.20$87.30
82/8588/90Sep 18$2.30$0.2011.50$82.70$89.80
72/7578/80Sep 18$2.28$0.2210.36$72.72$79.78
78/8082/85Sep 18$2.28$0.2210.36$77.72$84.78
85/8895/98Sep 18$2.27$0.239.87$85.23$97.27
85/8892/95Sep 18$2.26$0.249.42$85.24$94.76
74/7581/82Sep 11$0.90$0.109.00$74.10$81.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.05$2.4549.00
$95.00$97.50$100.00Sep 18$0.06$2.4440.67
$82.50$85.00$87.50Sep 18$0.08$2.4230.25
$75.00$77.50$80.00Sep 18$0.09$2.4126.78
$80.00$82.50$85.00Sep 18$0.12$2.3819.83
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
$93.00$94.00$95.00Aug 14$0.05$0.9519.00
$84.00$85.00$86.00Aug 28$0.05$0.9519.00
$78.00$79.00$80.00Sep 4$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. 7 found (best net $-1.37, 7 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.37$3.63
$100.00$105.001:2Sep 18-$4.32$0.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.60$0.40
$76.00$75.001:2Aug 14-$0.76$0.24
$77.00$76.001:2Aug 14-$0.91$0.09
$72.00$71.501:2Aug 14-$0.42$0.08
$72.50$72.001:2Aug 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. 86 found (best yield 11.69%, avg 6.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$10.400.551.1%11.69%12.83%13420.3K
$89.00Sep 11$9.900.560.0%11.13%11.15%18542
$92.50Sep 18$9.450.514.0%10.62%14.58%491.1K
$90.00Sep 11$9.400.541.1%10.56%11.71%23676
$89.00Sep 4$9.200.550.0%10.34%10.36%3886
$91.00Sep 11$9.050.532.3%10.17%12.44%13021
$90.00Sep 4$8.750.541.1%9.83%10.98%127264
$95.00Sep 18$8.550.486.8%9.61%16.37%771.5K
$92.00Sep 11$8.500.513.4%9.55%12.95%14100
$91.00Sep 4$8.350.522.3%9.38%11.65%9685

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 64,878
Total Puts 57,654
Put/Call Ratio 0.89
Net Difference 7,224

Prior's Put/Call Breakdown

Total Calls 96,149
Total Puts 54,598
Put/Call Ratio 0.57
Net Difference 41,551

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