Tour v502
CRWV
COREWEAVE INC A
$89.91 +1.95%
(8/11 09:35) ◀
|
Tuesday, August 11, 2026 (9:40am)
January 2026
|
▶ (8/11 09:45)
◀ 8/11 09:40 ▶

Option Volume

Detail
ℹ
Current (08/11 9:40am) 19,507
Calls: 14,975 (77%)
Puts: 4,532 (23%)
Prior (07/30) 31,343
Calls: 18,583 (59%)
Puts: 12,760 (41%)
Current vs Prior -37.76%
Calls: -19.42% (Calls)
Puts: -64.48% (Puts)
Prior 7-Day Total 1,481,291
Calls: 938,066 (63%)
Puts: 543,225 (37%)
Prior 7-Day Average 211,613
Calls: 134,009 (63%)
Puts: 77,603 (37%)
Current vs Prior 7-Day Avg -90.78%
Calls: -88.83%
Puts: -94.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 9:40am) $7.98M
Calls: $6.19M (78%)
Puts: $1.79M (22%)
Prior (07/30) $16.25M
Calls: $9.92M (61%)
Puts: $6.33M (39%)
Current vs Prior -50.88%
Calls: -37.56%
Puts: -71.75%
Prior 7-Day Total $890.91M
Calls: $595.42M (67%)
Puts: $295.49M (33%)
Prior 7-Day Average $127.27M
Calls: $85.06M (67%)
Puts: $42.21M (33%)
Current vs Prior 7-Day Avg -93.73%
Calls: -92.72%
Puts: -95.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 9:40am) 0.30
Prior (07/30) 0.69
Current vs Prior -55.93%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -54.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 9:40am) 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 14,615,679
Calls: 8,484,759 (58%)
Puts: 6,130,920 (42%)
Prior 7-Day Average 2,087,954
Calls: 1,212,108 (58%)
Puts: 875,845 (42%)
Current vs Prior 7-Day Avg +1.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 13.85% | 16.69%16.69% | 25.81%
Prior 13.75% | 16.74%16.74% | 25.75%
Current vs Prior +0.67% | -0.25%-0.25% | +0.25%
Prior 7-Day Avg 10.68% | 18.02%20.12% | 29.47%
Current vs 7-Day Avg +29.60% | -7.34%-17.01% | -12.39%
Prior 7-Day Eod 13.75% | 16.74%16.74% | 25.75%
Current vs 7-Day Eod +0.67% | -0.25%-0.25% | +0.25%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.87% | 6.62%
Calls: 3.13% | 8.46%
Puts: 6.61% | 4.77%
Prior 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Current vs Prior +31.27% | -11.26%
Prior 7-Day Avg 8.52% | 5.94%
Calls: 8.90% | 6.63%
Puts: 8.14% | 5.25%
Current vs 7-Day Avg -42.84% | +11.47%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($6.19M) vs puts ($1.79M). Light premium activity with dollar volume down 51% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (14,975 calls vs 4,532 puts). P/C ratio dropping 56% - sentiment shifting bullish.

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 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
09:40BULLISHBULLISHBULLISH
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 168 of results (avg 7.2%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 146.306.50$6.403.1%1180.55660
$95.00Aug 215.255.45$5.353.7%930.4310.8K
$100.00Aug 213.703.85$3.784.0%1.8K0.3468.2K
$96.00Aug 214.905.10$5.004.0%610.411.5K
$97.50Sep 188.058.40$8.234.3%--0.46983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 141.851.90$1.882.7%3370.214.2K
$105.00Sep 1820.4521.30$20.884.1%--0.632.1K
$85.00Aug 143.503.65$3.584.2%1830.342.5K
$100.00Aug 2113.5514.15$13.854.3%30.663.2K
$104.00Aug 1415.6516.35$16.004.4%--0.7840

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.66, cheapest $0.50)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 140.480.52$0.508.0%510.07828
$72.50Aug 140.520.63$0.5719.3%50.08267
$73.00Aug 140.580.69$0.6417.2%80.09800
$73.50Aug 140.630.75$0.6917.4%60.09461
$74.00Aug 140.690.79$0.7413.5%650.10527

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.67, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 1417.0019.00$18.0011.1%10.92117
$72.50Aug 1416.4018.60$17.5012.6%--0.9126
$73.00Aug 1416.0018.75$17.3815.8%--0.9170
$73.50Aug 1415.6517.70$16.6812.3%--0.9071
$74.00Aug 1415.2017.30$16.2512.9%--0.9082
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1417.2518.05$17.654.5%--0.81500
$105.00Aug 1416.4017.20$16.804.8%--0.80526
$104.00Aug 1415.6516.35$16.004.4%--0.7840
$103.00Aug 1414.8015.50$15.154.6%60.7642
$105.00Aug 2117.4018.85$18.138.0%200.742.9K

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 13.2K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 213.703.85$3.784.0%1.8K0.3468.2K
$100.00Aug 142.492.67$2.587.0%1.7K0.2910.1K
$95.00Aug 286.006.55$6.288.8%7240.45821
$95.00Aug 143.754.05$3.907.7%7220.404.7K
$105.00Aug 141.601.68$1.644.9%6970.203.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 145.305.75$5.538.1%5010.45821
$91.00Aug 146.506.85$6.685.2%4180.50225
$80.00Aug 141.851.90$1.882.7%3370.214.2K
$90.00Aug 145.856.25$6.056.6%2130.472.6K
$75.00Aug 140.830.87$0.854.7%2060.125.1K

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 75.2%, max 96.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Aug 14Sep 11175.5%89.5%96.2%11.2K
$86.00Aug 14Sep 11174.6%90.3%93.4%11555
$97.00Aug 14Sep 25178.7%92.6%93.0%13665
$99.00Aug 14Sep 25179.8%93.2%92.9%22671
$83.00Aug 14Sep 11173.4%91.0%90.6%1530
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Aug 14Sep 25174.7%88.8%96.8%32548
$84.00Aug 14Sep 11175.5%89.5%96.2%181.0K
$86.00Aug 14Sep 11174.6%90.3%93.4%19540
$81.00Aug 14Sep 25170.7%88.7%92.4%9520
$73.00Aug 14Sep 11171.7%90.6%89.5%8822

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 269 found (best R:R 8.09, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$105.00Aug 14$0.13$0.87$0.136.69$104.13
$106.00$107.00Aug 14$0.13$0.87$0.136.69$106.13
$89.00$90.00Sep 25$0.13$0.87$0.136.69$89.13
$99.00$100.00Sep 25$0.14$0.86$0.146.14$99.14
$102.00$103.00Aug 28$0.15$0.85$0.155.67$102.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$74.00Aug 14$0.11$0.89$0.118.09$74.89
$73.00$72.00Sep 11$0.11$0.89$0.118.09$72.89
$79.00$78.00Sep 11$0.15$0.85$0.155.67$78.85
$75.00$74.00Aug 21$0.16$0.84$0.165.25$74.84
$77.00$76.00Aug 14$0.18$0.82$0.184.56$76.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 321 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
$76.00$77.00Aug 21$0.88$0.88$0.127.33$76.88
$77.00$78.00Aug 14$0.85$0.85$0.155.67$77.85
$78.00$79.00Sep 4$0.85$0.85$0.155.67$78.85
$94.00$95.00Sep 11$0.85$0.85$0.155.67$94.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$100.00Aug 21$4.28$4.28$0.725.94$100.72
$101.00$100.00Aug 14$0.85$0.85$0.155.67$100.15
$104.00$103.00Aug 14$0.85$0.85$0.155.67$103.15
$106.00$105.00Aug 14$0.85$0.85$0.155.67$105.15
$105.00$100.00Aug 28$4.10$4.10$0.904.56$100.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.48, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.00Aug 14Aug 21$0.32171.7%121.1%
$77.00Aug 14Aug 21$0.50170.4%121.2%
$73.50Aug 14Aug 21$0.65171.3%121.8%
$78.00Aug 14Aug 21$0.70170.5%121.4%
$75.00Aug 14Aug 21$0.79170.6%120.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Aug 14Aug 21$0.66172.0%121.6%
$72.50Aug 14Aug 21$0.67171.4%121.5%
$73.00Aug 14Aug 21$0.68171.7%121.1%
$73.50Aug 14Aug 21$0.74171.3%121.8%
$74.00Aug 14Aug 21$0.78170.3%121.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 13.07% of stock, avg 20.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 14$6.78$4.97$11.75$76.25$99.7513.07%
$87.00Aug 14$7.32$4.55$11.87$75.13$98.8713.20%
$90.00Aug 14$5.85$6.05$11.90$78.10$101.9013.24%
$89.00Aug 14$6.40$5.53$11.93$77.07$100.9313.27%
$85.00Aug 14$8.40$3.58$11.98$73.02$96.9813.32%
$86.00Aug 14$7.90$4.08$11.98$74.02$97.9813.32%
$91.00Aug 14$5.40$6.68$12.08$78.92$103.0813.44%
$92.00Aug 14$5.00$7.23$12.23$79.77$104.2313.60%
$84.00Aug 14$9.05$3.33$12.38$71.62$96.3813.77%
$93.00Aug 14$4.63$7.85$12.48$80.52$105.4813.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 9.12% of stock, avg 17.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$87.00Aug 14$3.65$4.55$8.20$78.80$104.20
$95.00$87.00Aug 14$3.90$4.55$8.45$78.55$103.45
$96.00$88.00Aug 14$3.65$4.97$8.62$79.38$104.62
$94.00$87.00Aug 14$4.28$4.55$8.83$78.17$102.83
$95.00$88.00Aug 14$3.90$4.97$8.87$79.13$103.87
$93.00$87.00Aug 14$4.63$4.55$9.18$77.82$102.18
$96.00$89.00Aug 14$3.65$5.53$9.18$79.82$105.18
$94.00$88.00Aug 14$4.28$4.97$9.25$78.75$103.25
$95.00$89.00Aug 14$3.90$5.53$9.43$79.57$104.43
$92.00$87.00Aug 14$5.00$4.55$9.55$77.45$101.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 22.08, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
81/8391/94Sep 25$2.87$0.1322.08$80.13$93.87
88/9092/95Sep 18$2.35$0.1515.67$87.65$94.85
80/8285/88Sep 18$2.34$0.1614.63$80.16$87.34
80/8290/92Sep 18$2.30$0.2011.50$80.20$92.30
85/8892/95Sep 18$2.30$0.2011.50$85.20$94.80
87/8897/99Sep 25$1.83$0.1710.76$86.17$98.83
87/8891/94Sep 25$2.74$0.2610.54$85.26$93.74
73/7475/76Aug 21$0.90$0.109.00$72.60$75.90
90/9295/98Sep 18$2.24$0.268.62$90.26$97.24
89/9095/97Sep 25$1.79$0.218.52$88.21$96.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.08$2.4230.25
$100.00$101.00$102.00Aug 14$0.05$0.9519.00
$78.00$79.00$80.00Aug 28$0.05$0.9519.00
$96.00$97.00$98.00Aug 14$0.06$0.9415.67
$105.00$106.00$107.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.07$2.4334.71
$75.00$77.50$80.00Sep 18$0.08$2.4230.25
$92.00$93.00$94.00Aug 14$0.05$0.9519.00
$92.50$95.00$97.50Sep 18$0.13$2.3718.23
$85.00$86.00$87.00Aug 21$0.06$0.9415.67

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 $-1.46, 8 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.46$3.54
$100.00$105.001:2Sep 18-$4.53$0.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 25-$2.68$2.32
$75.00$74.001:2Aug 14-$0.63$0.37
$76.00$75.001:2Aug 14-$0.65$0.35
$77.00$76.001:2Aug 14-$0.87$0.13
$72.50$72.001:2Aug 14-$0.43$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 12.57%, avg 6.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 25$11.300.570.1%12.57%12.67%185
$90.00Sep 18$10.800.560.1%12.01%12.11%4220.4K
$91.00Sep 25$10.600.561.2%11.79%13.00%--85
$92.50Sep 18$9.650.522.9%10.73%13.61%131.1K
$94.00Sep 25$9.650.514.5%10.73%15.28%--10
$90.00Sep 11$9.550.550.1%10.62%10.72%1107
$91.00Sep 11$9.100.531.2%10.12%11.33%222
$95.00Sep 25$9.000.505.7%10.01%15.67%--10
$90.00Sep 4$8.850.550.1%9.84%9.94%7285
$95.00Sep 18$8.750.495.7%9.73%15.39%51.6K

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 14,975
Total Puts 4,532
Put/Call Ratio 0.30
Net Difference 10,443

Prior's Put/Call Breakdown

Total Calls 18,583
Total Puts 12,760
Put/Call Ratio 0.69
Net Difference 5,823

Prior 7-Day Put/Call Summary

Total Calls 938,066
Total Puts 543,225
Average Put/Call Ratio 0.66
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