Tour v502
CRWV
COREWEAVE INC A
$89.19 +1.13%
(8/10 18:01) ◀
|
Tuesday, August 11, 2026 (9:35am)
January 2026
|
▶ (8/11 09:40)
◀ 8/11 09:35 ▶

Option Volume

Detail
ℹ
Current (08/11 9:35am) 10,752
Calls: 7,418 (69%)
Puts: 3,334 (31%)
Prior (07/30) 22,012
Calls: 12,899 (59%)
Puts: 9,113 (41%)
Current vs Prior -51.15%
Calls: -42.49% (Calls)
Puts: -63.41% (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 -95.38%
Calls: -94.96%
Puts: -96.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 9:35am) $4.67M
Calls: $3.31M (71%)
Puts: $1.36M (29%)
Prior (07/30) $11.05M
Calls: $6.69M (61%)
Puts: $4.36M (39%)
Current vs Prior -57.70%
Calls: -50.45%
Puts: -68.82%
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 -96.59%
Calls: -96.35%
Puts: -97.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 9:35am) 0.45
Prior (07/30) 0.71
Current vs Prior -36.38%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -30.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 9:35am) 2,112,427
Calls: 1,241,448 (59%)
Puts: 870,979 (41%)
Prior (07/30) 1,964,096
Calls: 1,114,381 (57%)
Puts: 849,715 (43%)
Current vs Prior +7.55%
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 +1.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 13.77% | 16.71%16.71% | 25.65%
Prior 15.20% | 18.18%18.18% | 27.30%
Current vs Prior -9.41% | -8.09%-8.09% | -6.02%
Prior 7-Day Avg 9.56% | 17.40%20.91% | 30.33%
Current vs 7-Day Avg +43.98% | -4.01%-20.11% | -15.42%
Prior 7-Day Eod 15.20% | 18.18%16.74% | 25.75%
Current vs 7-Day Eod -9.41% | -8.09%-0.18% | -0.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.74% | 7.39%
Calls: 8.26% | 8.16%
Puts: 7.22% | 6.62%
Prior 18.98% | 3.96%
Calls: 14.29% | 2.98%
Puts: 23.66% | 4.94%
Current vs Prior -59.22% | +86.62%
Prior 7-Day Avg 9.27% | 6.41%
Calls: 9.96% | 7.15%
Puts: 8.58% | 5.68%
Current vs 7-Day Avg -16.53% | +15.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($3.31M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (7,418 calls vs 3,334 puts).

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 BULLISH
Prior NEUTRAL
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
09:35BULLISHBULLISHBULLISH

📈 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 178 of results (avg 7.4%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1810.5511.05$10.804.6%120.5520.4K
$82.50Sep 1814.1014.80$14.454.8%20.661.6K
$85.00Sep 411.2011.85$11.525.6%--0.64160
$99.00Aug 142.552.70$2.635.7%120.31659
$85.00Sep 1812.7013.45$13.085.7%20.633.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 2111.2511.55$11.402.6%--0.59204
$105.00Sep 1820.7021.35$21.033.1%--0.642.1K
$97.50Sep 1815.4016.00$15.703.8%10.55784
$104.00Aug 1416.0516.70$16.384.0%--0.7840
$105.00Aug 1416.8017.50$17.154.1%--0.80526

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.69, cheapest $0.53)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 140.490.58$0.5317.0%90.07828
$72.50Aug 140.550.61$0.5810.3%40.08267
$73.00Aug 140.600.69$0.6513.8%60.09800
$73.50Aug 140.650.78$0.7218.1%30.10461
$74.00Aug 140.720.80$0.7610.5%160.10527

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.67, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Aug 1417.7020.40$19.0514.2%--0.9268
$72.00Aug 1417.3020.25$18.7715.7%10.91117
$72.50Aug 1416.8019.50$18.1514.9%--0.9126
$73.00Aug 1416.4019.25$17.8316.0%--0.9070
$73.50Aug 1416.1017.80$16.9510.0%--0.9071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1417.6518.55$18.105.0%--0.81500
$105.00Aug 1416.8017.50$17.154.1%--0.80526
$104.00Aug 1416.0516.70$16.384.0%--0.7840
$103.00Aug 1415.1515.90$15.534.8%60.7742
$105.00Aug 2117.5018.40$17.955.0%200.742.9K

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 7.9K, top 854)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.332.50$2.427.0%8540.2910.1K
$105.00Aug 141.461.59$1.538.5%5770.203.6K
$92.00Aug 215.806.40$6.109.8%5030.49948
$95.00Aug 143.503.90$3.7010.8%4740.404.7K
$95.00Aug 285.906.30$6.106.6%4590.45821
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 145.355.85$5.608.9%4690.45821
$91.00Aug 146.557.15$6.858.8%4170.50225
$80.00Aug 141.952.11$2.037.9%2280.224.2K
$85.00Aug 143.553.95$3.7510.7%1450.342.5K
$90.00Aug 146.006.45$6.237.2%1230.482.6K

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 73.7%, max 100.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 14Sep 25175.2%87.2%100.9%90679
$88.00Aug 14Sep 25174.6%88.2%98.0%611.1K
$86.00Aug 14Sep 11172.3%88.8%94.0%11555
$90.00Aug 14Sep 25177.4%93.0%90.6%1183.9K
$100.00Aug 14Sep 25181.1%95.0%90.5%85510.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 14Sep 25175.2%87.5%100.3%470829
$75.00Aug 14Sep 25170.3%86.1%97.8%1225.1K
$87.00Aug 14Sep 25173.9%88.0%97.6%10548
$81.00Aug 14Sep 25169.7%86.0%97.4%9520
$86.00Aug 14Sep 11172.3%88.5%94.6%11540

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 8.09, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$107.00Aug 14$0.11$0.89$0.118.09$106.11
$101.00$102.00Aug 28$0.11$0.89$0.118.09$101.11
$91.00$92.00Sep 11$0.12$0.88$0.127.33$91.12
$104.00$105.00Aug 14$0.15$0.85$0.155.67$104.15
$95.00$97.00Sep 25$0.30$1.70$0.305.67$95.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.00$76.00Sep 11$0.12$0.88$0.127.33$76.88
$75.00$74.00Aug 21$0.13$0.87$0.136.69$74.87
$75.00$74.00Sep 11$0.13$0.87$0.136.69$74.87
$83.00$82.00Sep 11$0.13$0.87$0.136.69$82.87
$75.00$74.00Aug 14$0.15$0.85$0.155.67$74.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 9.00, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$76.00$77.00Aug 21$0.90$0.90$0.109.00$76.90
$77.00$78.00Aug 14$0.87$0.87$0.136.69$77.87
$89.00$90.00Sep 25$0.84$0.84$0.165.25$89.84
$81.00$82.00Aug 28$0.83$0.83$0.174.88$81.83
$72.50$75.00Sep 18$2.03$2.03$0.474.32$74.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$99.00Sep 11$0.89$0.89$0.118.09$99.11
$103.00$101.00Aug 14$1.70$1.70$0.305.67$101.30
$104.00$103.00Aug 14$0.85$0.85$0.155.67$103.15
$99.00$98.00Aug 28$0.82$0.82$0.184.56$98.18
$82.00$81.00Sep 11$0.82$0.82$0.184.56$81.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.47, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Aug 14Aug 21$0.23169.5%121.0%
$73.00Aug 14Aug 21$0.37170.0%120.1%
$73.50Aug 14Aug 21$0.38170.7%120.1%
$72.50Aug 14Aug 21$0.50170.5%120.5%
$71.50Aug 14Aug 21$0.75168.9%120.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 14Aug 21$0.58168.9%120.8%
$72.00Aug 14Aug 21$0.64169.5%121.0%
$72.50Aug 14Aug 21$0.65170.5%120.5%
$73.50Aug 14Aug 21$0.68170.7%120.1%
$73.00Aug 14Aug 21$0.69170.0%120.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 13.06% of stock, avg 20.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Aug 14$6.05$5.60$11.65$77.35$100.6513.06%
$88.00Aug 14$6.50$5.18$11.68$76.32$99.6813.10%
$87.00Aug 14$7.05$4.68$11.73$75.27$98.7313.15%
$86.00Aug 14$7.60$4.15$11.75$74.25$97.7513.17%
$90.00Aug 14$5.63$6.23$11.86$78.14$101.8613.30%
$85.00Aug 14$8.18$3.75$11.93$73.07$96.9313.38%
$91.00Aug 14$5.13$6.85$11.98$79.02$102.9813.43%
$84.00Aug 14$8.70$3.35$12.05$71.95$96.0513.51%
$92.00Aug 14$4.78$7.38$12.16$79.84$104.1613.63%
$83.00Aug 14$9.32$2.97$12.29$70.71$95.2913.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 8.80% of stock, avg 17.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$86.00Aug 14$3.70$4.15$7.85$78.15$102.85
$94.00$86.00Aug 14$4.08$4.15$8.23$77.77$102.23
$95.00$87.00Aug 14$3.70$4.68$8.38$78.62$103.38
$93.00$86.00Aug 14$4.40$4.15$8.55$77.45$101.55
$94.00$87.00Aug 14$4.08$4.68$8.76$78.24$102.76
$95.00$88.00Aug 14$3.70$5.18$8.88$79.12$103.88
$92.00$86.00Aug 14$4.78$4.15$8.93$77.07$100.93
$93.00$87.00Aug 14$4.40$4.68$9.08$77.92$102.08
$94.00$88.00Aug 14$4.08$5.18$9.26$78.74$103.26
$91.00$86.00Aug 14$5.13$4.15$9.28$76.72$100.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 21.73, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Sep 18$2.39$0.1121.73$77.61$84.89
85/8892/95Sep 18$2.35$0.1515.67$85.15$94.85
81/8395/97Sep 25$1.87$0.1314.38$81.13$96.87
85/8890/92Sep 18$2.30$0.2011.50$85.20$92.30
75/7882/85Sep 18$2.28$0.2210.36$75.22$84.78
80/8285/88Sep 18$2.28$0.2210.36$80.22$87.28
81/8388/89Sep 25$1.82$0.1810.11$81.18$89.82
78/7982/83Aug 28$0.90$0.109.00$78.10$82.90
72/7580/82Sep 18$2.25$0.259.00$72.75$82.25
78/8085/88Sep 18$2.25$0.259.00$77.75$87.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 14$0.05$0.9519.00
$82.00$83.00$84.00Sep 11$0.05$0.9519.00
$92.00$93.00$94.00Sep 11$0.05$0.9519.00
$82.50$85.00$87.50Sep 18$0.14$2.3616.86
$92.00$93.00$94.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.07$2.4334.71
$85.00$87.50$90.00Sep 18$0.08$2.4230.25
$80.00$82.50$85.00Sep 18$0.10$2.4024.00
$75.00$77.50$80.00Sep 18$0.11$2.3921.73
$80.00$81.00$82.00Aug 14$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. 8 found (best net $-1.47, 8 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.47$3.53
$100.00$105.001:2Sep 18-$4.48$0.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 25-$1.65$3.35
$75.00$74.001:2Aug 14-$0.61$0.39
$76.00$75.001:2Aug 14-$0.72$0.28
$77.00$76.001:2Aug 14-$0.93$0.07
$72.00$71.501:2Aug 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. 87 found (best yield 12.73%, avg 6.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 25$11.350.570.9%12.73%13.63%185
$91.00Sep 25$10.750.562.0%12.05%14.08%--85
$90.00Sep 18$10.550.550.9%11.83%12.74%1220.4K
$94.00Sep 25$9.600.535.4%10.76%16.16%--10
$92.50Sep 18$9.500.523.7%10.65%14.36%21.1K
$90.00Sep 11$9.400.560.9%10.54%11.45%--107
$95.00Sep 25$9.400.516.5%10.54%17.05%--10
$91.00Sep 11$9.150.552.0%10.26%12.29%222
$90.00Sep 4$8.700.550.9%9.75%10.66%3285
$92.00Sep 11$8.650.533.1%9.70%12.85%7101

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 7,418
Total Puts 3,334
Put/Call Ratio 0.45
Net Difference 4,084

Prior's Put/Call Breakdown

Total Calls 12,899
Total Puts 9,113
Put/Call Ratio 0.71
Net Difference 3,786

Prior 7-Day Put/Call Summary

Total Calls 1,030,096
Total Puts 597,395
Average Put/Call Ratio 0.65
Ratio Trend Falling

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