Tour v502
CRWV
COREWEAVE INC A
$89.60 +1.60%
(8/11 09:40) ◀
|
Tuesday, August 11, 2026 (9:45am)
January 2026
|
▶ (8/11 09:50)
◀ 8/11 09:45 ▶

Option Volume

Detail
ℹ
Current (08/11 9:45am) 23,728
Calls: 17,966 (76%)
Puts: 5,762 (24%)
Prior (07/30) 41,045
Calls: 24,788 (60%)
Puts: 16,257 (40%)
Current vs Prior -42.19%
Calls: -27.52% (Calls)
Puts: -64.56% (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 -88.79%
Calls: -86.59%
Puts: -92.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 9:45am) $9.52M
Calls: $7.16M (75%)
Puts: $2.36M (25%)
Prior (07/30) $22.52M
Calls: $14.56M (65%)
Puts: $7.96M (35%)
Current vs Prior -57.73%
Calls: -50.82%
Puts: -70.35%
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 -92.52%
Calls: -91.58%
Puts: -94.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 9:45am) 0.32
Prior (07/30) 0.66
Current vs Prior -51.10%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -51.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 9:45am) 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 13.50% | 16.61%16.61% | 25.70%
Prior 13.75% | 16.74%16.74% | 25.75%
Current vs Prior -1.82% | -0.77%-0.77% | -0.19%
Prior 7-Day Avg 10.68% | 18.02%20.12% | 29.47%
Current vs 7-Day Avg +26.39% | -7.82%-17.44% | -12.77%
Prior 7-Day Eod 13.75% | 16.74%16.74% | 25.75%
Current vs 7-Day Eod -1.82% | -0.77%-0.77% | -0.19%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.98% | 7.02%
Calls: 3.25% | 8.52%
Puts: 6.72% | 5.52%
Prior 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Current vs Prior +34.23% | -5.90%
Prior 7-Day Avg 8.52% | 5.94%
Calls: 8.90% | 6.63%
Puts: 8.14% | 5.25%
Current vs 7-Day Avg -41.55% | +18.21%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($7.16M) vs puts ($2.36M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (17,966 calls vs 5,762 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 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
09:45BULLISHBULLISHBULLISH
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 190 of results (avg 7.0%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 146.056.25$6.153.3%1360.55660
$90.00Sep 1810.7511.20$10.984.1%1640.5620.4K
$96.00Aug 143.403.55$3.474.3%2050.37529
$82.50Sep 1814.4515.10$14.774.4%50.671.6K
$90.00Aug 145.505.75$5.634.4%3460.523.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1820.4521.05$20.752.9%--0.632.1K
$85.00Aug 214.754.90$4.833.1%1140.354.0K
$104.00Aug 1415.6516.15$15.903.1%--0.7940
$100.00Sep 1816.8017.45$17.133.8%--0.584.8K
$85.00Aug 143.503.65$3.584.2%2210.342.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.65, cheapest $0.50)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 140.460.53$0.5014.0%920.07828
$72.50Aug 140.510.60$0.5516.4%60.08267
$73.00Aug 140.550.64$0.6015.0%110.09800
$73.50Aug 140.610.70$0.6613.6%190.09461
$74.00Aug 140.670.76$0.7212.5%1890.10527

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 173 found (avg delta 0.67, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 1417.1519.25$18.2011.5%10.93117
$72.50Aug 1416.4018.80$17.6013.6%--0.9226
$73.00Aug 1416.7518.60$17.6810.5%--0.9270
$73.50Aug 1415.6517.70$16.6812.3%--0.9171
$74.00Aug 1415.2517.30$16.2712.6%--0.9082
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1417.3518.10$17.734.2%--0.81500
$105.00Aug 1416.5017.25$16.884.4%--0.80526
$104.00Aug 1415.6516.15$15.903.1%--0.7940
$103.00Aug 1414.8015.55$15.184.9%60.7742
$105.00Aug 2117.0018.10$17.556.3%200.742.9K

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 16.0K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.372.50$2.445.3%1.9K0.2810.1K
$100.00Aug 213.553.75$3.655.5%1.8K0.3468.2K
$105.00Aug 141.481.58$1.536.5%1.2K0.203.6K
$95.00Aug 143.653.95$3.807.9%7660.404.7K
$95.00Aug 286.106.45$6.285.6%7360.45821
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 145.205.50$5.355.6%5110.45821
$91.00Aug 146.306.70$6.506.2%4250.50225
$80.00Aug 141.831.91$1.874.3%3710.214.2K
$90.00Aug 145.756.15$5.956.7%3500.482.6K
$75.00Aug 140.820.90$0.869.3%2620.125.1K

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 72.1%, max 92.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 14Sep 25178.3%92.5%92.7%15665
$99.00Aug 14Sep 25176.0%92.1%91.0%26671
$101.00Aug 14Sep 25176.5%93.8%88.2%26603
$100.00Aug 14Sep 25176.3%93.7%88.1%1.9K10.1K
$94.00Aug 14Sep 25176.1%94.1%87.2%801.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Aug 14Sep 25169.2%90.0%87.8%35548
$81.00Aug 14Sep 25168.5%89.7%87.7%24520
$86.00Aug 14Sep 11169.7%91.0%86.4%31540
$84.00Aug 14Sep 11168.9%91.2%85.3%201.0K
$92.00Aug 14Sep 11175.7%95.0%84.9%3372

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 269 found (best R:R 9.00, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$97.00Sep 11$0.20$1.80$0.209.00$95.20
$99.00$100.00Sep 25$0.12$0.88$0.127.33$99.12
$105.00$106.00Aug 14$0.14$0.86$0.146.14$105.14
$104.00$105.00Aug 14$0.15$0.85$0.155.67$104.15
$98.00$99.00Sep 11$0.15$0.85$0.155.67$98.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$73.00$72.00Sep 11$0.11$0.89$0.118.09$72.89
$75.00$74.00Aug 14$0.14$0.86$0.146.14$74.86
$76.00$75.00Aug 14$0.14$0.86$0.146.14$75.86
$76.00$75.00Sep 11$0.14$0.86$0.146.14$75.86
$75.00$74.00Aug 21$0.17$0.83$0.174.88$74.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 325 found (best R:R 7.33, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.00$78.00Aug 28$0.88$0.88$0.127.33$77.88
$76.00$77.00Aug 14$0.87$0.87$0.136.69$76.87
$78.00$79.00Sep 4$0.85$0.85$0.155.67$78.85
$91.00$92.00Sep 11$0.81$0.81$0.194.26$91.81
$80.00$81.00Aug 21$0.80$0.80$0.204.00$80.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.00Sep 11$0.88$0.88$0.127.33$84.12
$106.00$105.00Aug 14$0.85$0.85$0.155.67$105.15
$77.00$76.00Sep 11$0.85$0.85$0.155.67$76.15
$92.00$91.00Sep 11$0.83$0.83$0.174.88$91.17
$105.00$100.00Sep 11$4.15$4.15$0.854.88$100.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.50, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.00Aug 14Aug 21$0.20168.2%120.4%
$76.00Aug 14Aug 21$0.63166.4%119.6%
$75.00Aug 14Aug 21$0.73168.8%119.0%
$73.50Aug 14Aug 21$0.75168.3%120.9%
$77.00Aug 14Aug 21$0.75167.8%118.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Aug 14Aug 21$0.58169.1%118.9%
$72.50Aug 14Aug 21$0.60169.4%118.6%
$105.00Aug 14Aug 21$0.67178.0%124.2%
$73.00Aug 14Aug 21$0.69168.2%120.4%
$73.50Aug 14Aug 21$0.74168.3%120.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 12.79% of stock, avg 20.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 14$6.58$4.88$11.46$76.54$99.4612.79%
$87.00Aug 14$7.07$4.43$11.50$75.50$98.5012.83%
$89.00Aug 14$6.15$5.35$11.50$77.50$100.5012.83%
$90.00Aug 14$5.63$5.95$11.58$78.42$101.5812.92%
$86.00Aug 14$7.75$3.97$11.72$74.28$97.7213.08%
$91.00Aug 14$5.30$6.50$11.80$79.20$102.8013.17%
$85.00Aug 14$8.32$3.58$11.90$73.10$96.9013.28%
$84.00Aug 14$8.85$3.15$12.00$72.00$96.0013.39%
$92.00Aug 14$4.93$7.10$12.03$79.97$104.0313.43%
$93.00Aug 14$4.53$7.73$12.26$80.74$105.2613.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 8.67% of stock, avg 17.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$86.00Aug 14$3.80$3.97$7.77$78.23$102.77
$94.00$86.00Aug 14$4.18$3.97$8.15$77.85$102.15
$95.00$87.00Aug 14$3.80$4.43$8.23$78.77$103.23
$93.00$86.00Aug 14$4.53$3.97$8.50$77.50$101.50
$94.00$87.00Aug 14$4.18$4.43$8.61$78.39$102.61
$95.00$88.00Aug 14$3.80$4.88$8.68$79.32$103.68
$92.00$86.00Aug 14$4.93$3.97$8.90$77.10$100.90
$93.00$87.00Aug 14$4.53$4.43$8.96$78.04$101.96
$94.00$88.00Aug 14$4.18$4.88$9.06$78.94$103.06
$95.00$89.00Aug 14$3.80$5.35$9.15$79.85$104.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 16.86, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7580/82Sep 18$2.36$0.1416.86$72.64$82.36
75/7880/82Sep 18$2.36$0.1416.86$75.14$82.36
80/8285/88Sep 18$2.35$0.1515.67$80.15$87.35
90/9295/98Sep 18$2.35$0.1515.67$90.15$97.35
78/8082/85Sep 18$2.32$0.1812.89$77.68$84.82
81/8391/94Sep 25$2.77$0.2312.04$80.23$93.77
80/8288/90Sep 18$2.30$0.2011.50$80.20$89.80
81/8390/91Sep 25$1.83$0.1710.76$81.17$91.83
88/9092/95Sep 18$2.27$0.239.87$87.73$94.77
77/7880/81Sep 11$0.90$0.109.00$77.10$80.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 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
$82.50$85.00$87.50Sep 18$0.09$2.4126.78
$94.00$95.00$96.00Aug 14$0.05$0.9519.00
$78.00$79.00$80.00Aug 14$0.06$0.9415.67
$87.00$88.00$89.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.08$2.4230.25
$90.00$92.50$95.00Sep 18$0.08$2.4230.25
$87.50$90.00$92.50Sep 18$0.10$2.4024.00
$77.50$80.00$82.50Sep 18$0.12$2.3819.83
$90.00$91.00$92.00Aug 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 $-1.63, 8 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.63$3.37
$100.00$105.001:2Sep 18-$4.72$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 25-$2.76$2.24
$75.00$74.001:2Aug 14-$0.58$0.42
$76.00$75.001:2Aug 14-$0.72$0.28
$77.00$76.001:2Aug 14-$0.81$0.19
$72.50$72.001:2Aug 14-$0.45$0.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 12.78%, avg 6.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 25$11.450.570.5%12.78%13.23%185
$90.00Sep 18$10.750.560.5%12.00%12.44%16420.4K
$91.00Sep 25$10.600.561.6%11.83%13.39%--85
$90.00Sep 11$9.800.560.5%10.94%11.38%4107
$92.50Sep 18$9.650.533.2%10.77%14.01%141.1K
$94.00Sep 25$9.650.524.9%10.77%15.68%--10
$91.00Sep 11$9.350.541.6%10.44%12.00%222
$90.00Sep 4$9.100.550.5%10.16%10.60%15285
$95.00Sep 25$9.000.516.0%10.04%16.07%--10
$95.00Sep 18$8.750.496.0%9.77%15.79%61.6K

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 17,966
Total Puts 5,762
Put/Call Ratio 0.32
Net Difference 12,204

Prior's Put/Call Breakdown

Total Calls 24,788
Total Puts 16,257
Put/Call Ratio 0.66
Net Difference 8,531

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