Tour v500
CRWV
COREWEAVE INC A
$88.19 -2.74%
(8/10 15:00) ◀
|
Monday, August 10, 2026 (4:00pm)
January 2026
|
▶ (8/10 18:01)
◀ 8/10 16:00 ▶

Option Volume

Detail
ℹ
Current (08/10 4:00pm) 146,270
Calls: 82,161 (56%)
Puts: 64,109 (44%)
Prior (08/07) 188,898
Calls: 121,272 (64%)
Puts: 67,626 (36%)
Current vs Prior -22.57%
Calls: -32.25% (Calls)
Puts: -5.20% (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 -37.09%
Calls: -44.17%
Puts: -24.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 4:00pm) $94.02M
Calls: $50.00M (53%)
Puts: $44.01M (47%)
Prior (08/07) $105.21M
Calls: $66.58M (63%)
Puts: $38.63M (37%)
Current vs Prior -10.64%
Calls: -24.90%
Puts: +13.93%
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 -31.45%
Calls: -44.96%
Puts: -4.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 4:00pm) 0.78
Prior (08/07) 0.56
Current vs Prior +39.93%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +20.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 4:00pm) 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% | 16.74%16.74% | 25.75%
Prior 15.20% | 18.18%18.18% | 27.30%
Current vs Prior -9.50% | -7.92%-7.92% | -5.66%
Prior 7-Day Avg 9.56% | 17.40%20.91% | 30.33%
Current vs 7-Day Avg +43.84% | -3.84%-19.96% | -15.10%
Prior 7-Day Eod 15.20% | 18.18%18.18% | 27.30%
Current vs 7-Day Eod -9.50% | -7.92%-7.92% | -5.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Prior 18.98% | 3.96%
Calls: 14.29% | 2.98%
Puts: 23.66% | 4.94%
Current vs Prior -80.45% | +88.38%
Prior 7-Day Avg 9.27% | 6.41%
Calls: 9.96% | 7.15%
Puts: 8.58% | 5.68%
Current vs 7-Day Avg -59.99% | +16.30%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio rising 40% - 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 BULLISH
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
16:00BULLISHBULLISHBULLISH
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 245 of results (avg 6.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 143.403.45$3.431.5%3.3K0.363.3K
$100.00Aug 142.202.25$2.232.2%7.8K0.267.7K
$100.00Sep 186.656.85$6.753.0%9210.418.7K
$100.00Aug 213.253.35$3.303.0%3.4K0.3167.5K
$88.00Aug 145.856.05$5.953.4%1760.541.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 142.902.94$2.921.4%7860.30350
$84.00Aug 285.805.95$5.882.6%1410.3753
$88.00Aug 145.555.70$5.632.7%4730.46506
$73.00Aug 140.710.73$0.722.8%5120.10566
$87.00Aug 145.055.20$5.132.9%2040.43405

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.66, cheapest $0.49)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 140.470.50$0.496.1%4610.07289
$71.50Aug 140.520.57$0.549.3%330.08174
$72.00Aug 140.570.62$0.608.3%5170.09441
$72.50Aug 140.590.69$0.6415.6%940.09203
$73.00Aug 140.710.73$0.722.8%5120.10566

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.68, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 1417.5020.05$18.7713.6%300.93130
$71.50Aug 1416.3519.50$17.9317.6%100.9268
$72.00Aug 1416.0017.45$16.738.7%110.92111
$72.50Aug 1415.5017.75$16.6313.5%--0.9126
$73.00Aug 1415.6016.45$16.025.3%150.9065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 1417.7518.75$18.255.5%5030.8146
$104.00Aug 1416.9017.45$17.173.2%410.80--
$103.00Aug 1415.7016.55$16.135.3%420.79--
$105.00Aug 2118.1519.20$18.675.6%220.772.9K
$101.00Aug 1414.0515.15$14.607.5%70.7533

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 72.7K, top 7.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.202.25$2.232.2%7.8K0.267.7K
$100.00Aug 213.253.35$3.303.0%3.4K0.3167.5K
$95.00Aug 143.403.45$3.431.5%3.3K0.363.3K
$90.00Aug 145.005.20$5.103.9%1.9K0.493.4K
$105.00Aug 141.361.46$1.417.1%1.2K0.183.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.741.85$1.806.1%4.0K0.174.5K
$80.00Aug 213.153.35$3.256.2%3.5K0.277.3K
$80.00Aug 142.172.24$2.213.2%3.4K0.242.8K
$75.00Aug 141.001.05$1.024.9%2.6K0.143.5K
$85.00Aug 144.054.20$4.133.6%1.8K0.381.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 58.3%, max 74.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 14Sep 18164.6%94.6%74.1%8.7K16.3K
$105.00Aug 14Sep 18166.4%95.5%74.1%1.3K4.7K
$95.00Aug 14Sep 18162.4%93.8%73.1%3.4K4.9K
$102.00Aug 14Sep 11164.9%95.6%72.4%6101.7K
$103.00Aug 14Sep 11166.0%97.2%70.7%498342
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 14Sep 18164.6%94.6%74.1%725.7K
$105.00Aug 14Sep 18166.4%95.5%74.1%5072.2K
$95.00Aug 14Sep 18162.4%93.8%73.1%1411.9K
$99.00Aug 14Sep 11164.7%97.2%69.4%269
$82.00Aug 14Sep 11154.8%91.7%68.9%788375

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 7.33, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$98.00Sep 11$0.12$0.88$0.127.33$97.12
$101.00$102.00Aug 28$0.13$0.87$0.136.69$101.13
$94.00$95.00Sep 4$0.13$0.87$0.136.69$94.13
$90.00$91.00Sep 11$0.13$0.87$0.136.69$90.13
$103.00$105.00Aug 28$0.27$1.73$0.276.41$103.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$73.00Sep 11$0.12$0.88$0.127.33$73.88
$75.00$74.00Aug 14$0.16$0.84$0.165.25$74.84
$72.00$71.00Aug 28$0.17$0.83$0.174.88$71.83
$76.00$75.00Aug 14$0.19$0.81$0.194.26$75.81
$77.00$76.00Aug 14$0.19$0.81$0.194.26$76.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 7.33, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$73.00$74.00Sep 4$0.88$0.88$0.127.33$73.88
$75.00$76.00Sep 4$0.84$0.84$0.165.25$75.84
$76.00$77.00Aug 21$0.82$0.82$0.184.56$76.82
$80.00$81.00Aug 28$0.82$0.82$0.184.56$80.82
$78.00$79.00Sep 4$0.80$0.80$0.204.00$78.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$95.00Aug 28$0.85$0.85$0.155.67$95.15
$94.00$92.00Sep 11$1.65$1.65$0.354.71$92.35
$100.00$99.00Aug 14$0.80$0.80$0.204.00$99.20
$100.00$98.00Sep 4$1.60$1.60$0.404.00$98.40
$105.00$100.00Sep 18$3.98$3.98$1.023.90$101.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.40, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 14Aug 21$0.25152.0%112.7%
$77.00Aug 14Aug 21$0.28151.0%113.1%
$73.00Aug 14Aug 21$0.83151.7%112.9%
$105.00Aug 14Aug 21$0.89166.4%119.8%
$100.00Aug 14Aug 21$1.07164.6%119.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 14Aug 21$0.42166.4%119.8%
$71.00Aug 14Aug 21$0.52151.3%112.5%
$71.50Aug 14Aug 21$0.56152.0%112.7%
$72.00Aug 14Aug 21$0.57151.6%112.3%
$72.50Aug 14Aug 21$0.61150.7%112.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 13.11% of stock, avg 20.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 14$6.43$5.13$11.56$75.44$98.5613.11%
$88.00Aug 14$5.95$5.63$11.58$76.42$99.5813.13%
$86.00Aug 14$7.07$4.60$11.67$74.33$97.6713.23%
$84.00Aug 14$8.00$3.68$11.68$72.32$95.6813.24%
$85.00Aug 14$7.55$4.13$11.68$73.32$96.6813.24%
$89.00Aug 14$5.50$6.18$11.68$77.32$100.6813.24%
$90.00Aug 14$5.10$6.70$11.80$78.20$101.8013.38%
$83.00Aug 14$8.70$3.25$11.95$71.05$94.9513.55%
$91.00Aug 14$4.70$7.38$12.08$78.92$103.0813.70%
$82.00Aug 14$9.32$2.92$12.24$69.76$94.2413.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 8.94% of stock, avg 16.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$85.00Aug 14$3.75$4.13$7.88$77.12$101.88
$93.00$85.00Aug 14$4.10$4.13$8.23$76.77$101.23
$94.00$86.00Aug 14$3.75$4.60$8.35$77.65$102.35
$92.00$85.00Aug 14$4.38$4.13$8.51$76.49$100.51
$93.00$86.00Aug 14$4.10$4.60$8.70$77.30$101.70
$91.00$85.00Aug 14$4.70$4.13$8.83$76.17$99.83
$94.00$87.00Aug 14$3.75$5.13$8.88$78.12$102.88
$92.00$86.00Aug 14$4.38$4.60$8.98$77.02$100.98
$90.00$85.00Aug 14$5.10$4.13$9.23$75.77$99.23
$93.00$87.00Aug 14$4.10$5.13$9.23$77.77$102.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 16.86, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8592/95Sep 18$2.36$0.1416.86$82.64$94.86
78/8082/85Sep 18$2.34$0.1614.62$77.66$84.84
75/7880/82Sep 18$2.28$0.2210.36$75.22$82.28
85/8892/95Sep 18$2.28$0.2210.36$85.22$94.78
72/7375/76Aug 21$0.90$0.109.00$72.10$75.90
75/7679/80Sep 4$0.90$0.109.00$75.10$79.90
74/7583/84Sep 11$0.90$0.109.00$74.10$83.90
78/7983/84Sep 11$0.90$0.109.00$78.10$83.90
79/8083/84Sep 11$0.90$0.109.00$79.10$83.90
72/7580/82Sep 18$2.24$0.268.62$72.76$82.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.12$2.3819.83
$88.00$89.00$90.00Aug 14$0.05$0.9519.00
$84.00$85.00$86.00Aug 21$0.06$0.9415.67
$85.00$86.00$87.00Aug 28$0.06$0.9415.67
$75.00$76.00$77.00Sep 4$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.05$2.4549.00
$95.00$97.50$100.00Sep 18$0.09$2.4126.78
$91.00$92.00$93.00Aug 14$0.05$0.9519.00
$85.00$86.00$87.00Aug 14$0.06$0.9415.67
$76.00$77.00$78.00Aug 14$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-1.30, 6 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.30$3.70
$100.00$105.001:2Sep 18-$4.31$0.69
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.70$0.30
$76.00$75.001:2Aug 14-$0.83$0.17
$71.50$71.001:2Aug 14-$0.44$0.06
$72.00$71.501:2Aug 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. 85 found (best yield 11.34%, avg 5.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$10.000.542.0%11.34%13.39%17920.3K
$89.00Sep 11$9.650.560.9%10.94%11.86%18842
$90.00Sep 11$9.150.542.0%10.38%12.43%25276
$92.50Sep 18$9.100.514.9%10.32%15.21%511.1K
$89.00Sep 4$8.800.550.9%9.98%10.90%5286
$91.00Sep 11$8.800.533.2%9.98%13.16%13021
$90.00Sep 4$8.300.532.0%9.41%11.46%129264
$92.00Sep 11$8.300.514.3%9.41%13.73%14100
$95.00Sep 18$8.100.477.7%9.18%16.91%881.5K
$93.00Sep 11$7.950.505.5%9.01%14.47%455

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 82,161
Total Puts 64,109
Put/Call Ratio 0.78
Net Difference 18,052

Prior's Put/Call Breakdown

Total Calls 121,272
Total Puts 67,626
Put/Call Ratio 0.56
Net Difference 53,646

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