Tour v502
CRWV
COREWEAVE INC A
$89.61 +1.61%
(8/11 09:45) ◀
|
Tuesday, August 11, 2026 (9:50am)
January 2026
|
▶ (8/11 09:55)
◀ 8/11 09:50 ▶

Option Volume

Detail
ℹ
Current (08/11 9:50am) 30,597
Calls: 21,426 (70%)
Puts: 9,171 (30%)
Prior (07/30) 54,393
Calls: 34,208 (63%)
Puts: 20,185 (37%)
Current vs Prior -43.75%
Calls: -37.37% (Calls)
Puts: -54.57% (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 -85.54%
Calls: -84.01%
Puts: -88.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 9:50am) $12.85M
Calls: $8.93M (70%)
Puts: $3.91M (30%)
Prior (07/30) $29.49M
Calls: $18.93M (64%)
Puts: $10.56M (36%)
Current vs Prior -56.44%
Calls: -52.79%
Puts: -62.96%
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 -89.91%
Calls: -89.50%
Puts: -90.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 9:50am) 0.43
Prior (07/30) 0.59
Current vs Prior -27.46%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -35.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 9:50am) 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 13.46% | 16.40%16.40% | 25.56%
Prior 13.75% | 16.74%16.74% | 25.75%
Current vs Prior -2.15% | -1.98%-1.98% | -0.76%
Prior 7-Day Avg 10.68% | 18.02%20.12% | 29.47%
Current vs 7-Day Avg +25.96% | -8.95%-18.45% | -13.27%
Prior 7-Day Eod 13.75% | 16.74%16.74% | 25.75%
Current vs 7-Day Eod -2.15% | -1.98%-1.98% | -0.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.32% | 6.79%
Calls: 2.49% | 8.11%
Puts: 4.15% | 5.48%
Prior 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Current vs Prior -10.51% | -8.98%
Prior 7-Day Avg 8.52% | 5.94%
Calls: 8.90% | 6.63%
Puts: 8.14% | 5.25%
Current vs 7-Day Avg -61.03% | +14.34%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($8.93M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (21,426 calls vs 9,171 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
09:50BULLISHBULLISHBULLISH
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 208 of results (avg 6.9%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 145.956.10$6.032.5%1620.55660
$99.00Aug 213.753.90$3.833.9%7320.35605
$82.00Aug 149.9010.30$10.104.0%50.73266
$78.00Aug 1412.7013.25$12.984.2%--0.82560
$83.00Aug 149.209.60$9.404.3%20.71514
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 1415.7516.25$16.003.1%--0.8040
$99.00Aug 1411.8012.20$12.003.3%10.7049
$80.00Sep 185.906.10$6.003.3%250.306.8K
$106.00Aug 1417.4018.00$17.703.4%--0.83500
$100.00Aug 1412.5012.95$12.733.5%70.72837

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.70, cheapest $0.51)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 140.470.54$0.5113.7%960.07828
$73.50Aug 140.630.70$0.6710.4%340.09461
$74.00Aug 140.690.80$0.7514.7%2210.10527
$75.00Aug 140.810.92$0.8712.6%2850.125.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.66, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 1417.1519.15$18.1511.0%10.91117
$72.50Aug 1416.4018.75$17.5813.4%--0.9126
$73.00Aug 1416.2518.60$17.4313.5%--0.9070
$73.50Aug 1415.6517.70$16.6812.3%--0.9071
$74.00Aug 1415.2517.05$16.1511.1%--0.8982
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1417.4018.00$17.703.4%--0.83500
$105.00Aug 1416.5517.15$16.853.6%--0.81526
$104.00Aug 1415.7516.25$16.003.1%--0.8040
$103.00Aug 1414.9015.45$15.183.6%60.7842
$105.00Aug 2117.4018.45$17.925.9%200.752.9K

Most actively traded options today. High liquidity = easy entry/exit. 213 active (total vol 21.6K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.312.42$2.374.6%2.2K0.2810.1K
$100.00Aug 213.403.65$3.537.1%1.9K0.3368.2K
$105.00Sep 185.506.05$5.789.5%1.5K0.361.7K
$105.00Aug 141.401.50$1.456.9%1.3K0.193.6K
$95.00Aug 143.553.75$3.655.5%9460.394.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 143.453.70$3.587.0%1.0K0.342.5K
$85.00Aug 214.705.00$4.856.2%9460.364.0K
$90.00Aug 145.906.15$6.034.1%6590.482.6K
$89.00Aug 145.405.70$5.555.4%5220.45821
$80.00Aug 141.801.92$1.866.5%5150.214.2K

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 72.4%, max 90.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Aug 14Sep 11170.7%90.4%88.9%11.2K
$105.00Aug 14Sep 25175.5%93.1%88.5%1.3K3.7K
$73.00Aug 14Sep 11169.2%90.0%88.0%--103
$74.00Aug 14Sep 11169.2%90.1%87.9%--134
$86.00Aug 14Sep 11171.2%91.1%87.9%15555
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Aug 14Sep 25171.3%89.9%90.5%38548
$84.00Aug 14Sep 11170.7%90.4%88.9%291.0K
$73.00Aug 14Sep 11169.2%90.0%88.0%14822
$74.00Aug 14Sep 11169.2%90.1%87.9%223693
$86.00Aug 14Sep 11171.2%91.1%87.9%34540

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 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$103.00Aug 28$0.10$0.90$0.109.00$102.10
$100.00$102.00Sep 11$0.22$1.78$0.228.09$100.22
$106.00$107.00Aug 14$0.12$0.88$0.127.33$106.12
$104.00$105.00Aug 14$0.13$0.87$0.136.69$104.13
$95.00$97.00Sep 11$0.27$1.73$0.276.41$95.27
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$0.12$0.88$0.127.33$74.88
$86.00$85.00Sep 11$0.12$0.88$0.127.33$85.88
$76.00$75.00Aug 14$0.14$0.86$0.146.14$75.86
$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. 327 found (best R:R 7.33, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$76.00Aug 21$0.88$0.88$0.127.33$75.88
$74.00$75.00Aug 28$0.88$0.88$0.127.33$74.88
$78.00$79.00Aug 21$0.83$0.83$0.174.88$78.83
$94.00$95.00Sep 11$0.81$0.81$0.194.26$94.81
$76.00$77.00Aug 14$0.80$0.80$0.204.00$76.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$104.00Aug 14$0.85$0.85$0.155.67$104.15
$106.00$105.00Aug 14$0.85$0.85$0.155.67$105.15
$101.00$100.00Aug 14$0.82$0.82$0.184.56$100.18
$104.00$103.00Aug 14$0.82$0.82$0.184.56$103.18
$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. 77 found (avg debit $1.49, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.00Aug 14Aug 21$0.45169.2%119.6%
$76.00Aug 14Aug 21$0.62167.0%119.2%
$72.00Aug 14Aug 21$0.73168.6%120.0%
$73.50Aug 14Aug 21$0.75168.9%119.0%
$75.00Aug 14Aug 21$0.75168.2%119.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Aug 14Aug 21$0.62168.6%120.0%
$72.50Aug 14Aug 21$0.62169.7%119.0%
$73.00Aug 14Aug 21$0.67169.2%119.6%
$73.50Aug 14Aug 21$0.70168.9%119.0%
$74.00Aug 14Aug 21$0.72169.2%119.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 12.79% of stock, avg 20.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 14$6.53$4.93$11.46$76.54$99.4612.79%
$89.00Aug 14$6.03$5.55$11.58$77.42$100.5812.92%
$87.00Aug 14$7.08$4.53$11.61$75.39$98.6112.96%
$90.00Aug 14$5.63$6.03$11.66$78.34$101.6613.01%
$86.00Aug 14$7.63$4.08$11.71$74.29$97.7113.07%
$85.00Aug 14$8.20$3.58$11.78$73.22$96.7813.15%
$91.00Aug 14$5.18$6.60$11.78$79.22$102.7813.15%
$92.00Aug 14$4.72$7.25$11.97$80.03$103.9713.36%
$84.00Aug 14$8.78$3.25$12.03$71.97$96.0313.42%
$93.00Aug 14$4.38$7.78$12.16$80.84$105.1613.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 8.63% of stock, avg 17.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$86.00Aug 14$3.65$4.08$7.73$78.27$102.73
$94.00$86.00Aug 14$4.03$4.08$8.11$77.89$102.11
$95.00$87.00Aug 14$3.65$4.53$8.18$78.82$103.18
$93.00$86.00Aug 14$4.38$4.08$8.46$77.54$101.46
$94.00$87.00Aug 14$4.03$4.53$8.56$78.44$102.56
$95.00$88.00Aug 14$3.65$4.93$8.58$79.42$103.58
$92.00$86.00Aug 14$4.72$4.08$8.80$77.20$100.80
$93.00$87.00Aug 14$4.38$4.53$8.91$78.09$101.91
$94.00$88.00Aug 14$4.03$4.93$8.96$79.04$102.96
$95.00$89.00Aug 14$3.65$5.55$9.20$79.80$104.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 18.23, avg credit $1.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Sep 18$2.37$0.1318.23$80.13$87.37
90/9295/98Sep 18$2.37$0.1318.23$90.13$97.37
82/8588/90Sep 18$2.35$0.1515.67$82.65$89.85
81/8393/94Sep 25$1.87$0.1314.38$81.13$94.87
85/8890/92Sep 18$2.33$0.1713.71$85.17$92.33
87/8897/99Sep 25$1.85$0.1512.33$86.15$98.85
72/7580/82Sep 18$2.30$0.2011.50$72.70$82.30
88/9092/95Sep 18$2.30$0.2011.50$87.70$94.80
77/7880/81Sep 11$0.90$0.109.00$77.10$80.90
79/8082/83Sep 11$0.90$0.109.00$79.10$82.90

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
$92.50$95.00$97.50Sep 18$0.07$2.4334.71
$87.50$90.00$92.50Sep 18$0.11$2.3921.73
$90.00$92.50$95.00Sep 18$0.11$2.3921.73
$90.00$91.00$92.00Aug 21$0.05$0.9519.00
$85.00$87.50$90.00Sep 18$0.14$2.3616.86
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.05$2.4549.00
$85.00$87.50$90.00Sep 18$0.08$2.4230.25
$82.50$85.00$87.50Sep 18$0.09$2.4126.78
$92.50$95.00$97.50Sep 18$0.10$2.4024.00
$80.00$82.50$85.00Sep 18$0.12$2.3819.83

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 $-1.29, 8 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.29$3.71
$100.00$105.001:2Sep 18-$4.43$0.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 25-$2.52$2.48
$75.00$74.001:2Aug 14-$0.63$0.37
$76.00$75.001:2Aug 14-$0.73$0.27
$77.00$76.001:2Aug 14-$0.83$0.17
$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. 89 found (best yield 12.39%, avg 6.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 25$11.100.560.4%12.39%12.82%2685
$91.00Sep 25$10.700.551.6%11.94%13.49%--85
$90.00Sep 18$10.400.550.4%11.61%12.04%16620.4K
$93.00Sep 25$10.000.533.8%11.16%14.94%28
$94.00Sep 25$9.450.524.9%10.55%15.44%--10
$90.00Sep 11$9.400.550.4%10.49%10.93%4107
$92.50Sep 18$9.400.523.2%10.49%13.71%141.1K
$95.00Sep 25$9.150.516.0%10.21%16.23%--10
$91.00Sep 11$8.950.531.6%9.99%11.54%222
$90.00Sep 4$8.800.540.4%9.82%10.26%16285

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 21,426
Total Puts 9,171
Put/Call Ratio 0.43
Net Difference 12,255

Prior's Put/Call Breakdown

Total Calls 34,208
Total Puts 20,185
Put/Call Ratio 0.59
Net Difference 14,023

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