Tour v502
CRWV
COREWEAVE INC A
$88.88 +0.78%
(8/11 09:50) ◀
|
Tuesday, August 11, 2026 (9:55am)
January 2026
|
▶ (8/11 10:00)
◀ 8/11 09:55 ▶

Option Volume

Detail
ℹ
Current (08/11 9:55am) 34,555
Calls: 24,254 (70%)
Puts: 10,301 (30%)
Prior (07/30) 61,105
Calls: 38,990 (64%)
Puts: 22,115 (36%)
Current vs Prior -43.45%
Calls: -37.79% (Calls)
Puts: -53.42% (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 -83.67%
Calls: -81.90%
Puts: -86.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 9:55am) $14.02M
Calls: $9.57M (68%)
Puts: $4.45M (32%)
Prior (07/30) $32.12M
Calls: $21.10M (66%)
Puts: $11.02M (34%)
Current vs Prior -56.34%
Calls: -54.65%
Puts: -59.57%
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 -88.98%
Calls: -88.75%
Puts: -89.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 9:55am) 0.42
Prior (07/30) 0.57
Current vs Prior -25.12%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -35.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 9:55am) 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 13.42% | 16.43%16.43% | 25.80%
Prior 13.75% | 16.74%16.74% | 25.75%
Current vs Prior -2.41% | -1.85%-1.85% | +0.18%
Prior 7-Day Avg 10.68% | 18.02%20.12% | 29.47%
Current vs 7-Day Avg +25.63% | -8.83%-18.34% | -12.45%
Prior 7-Day Eod 13.75% | 16.74%16.74% | 25.75%
Current vs 7-Day Eod -2.41% | -1.85%-1.85% | +0.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.46% | 8.15%
Calls: 4.92% | 10.67%
Puts: 6.00% | 5.63%
Prior 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Current vs Prior +47.17% | +9.25%
Prior 7-Day Avg 8.52% | 5.94%
Calls: 8.90% | 6.63%
Puts: 8.14% | 5.25%
Current vs 7-Day Avg -35.92% | +37.24%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($9.57M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (24,254 calls vs 10,301 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
09:55BULLISHBULLISHBULLISH
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 223 of results (avg 7.3%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 144.754.95$4.854.1%1610.471.0K
$79.00Aug 1411.3011.80$11.554.3%20.79226
$78.00Aug 1412.1012.65$12.384.4%--0.81560
$105.00Aug 141.241.30$1.274.7%1.3K0.173.6K
$88.00Aug 145.956.25$6.104.9%1010.551.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 1415.5016.00$15.753.2%60.7942
$105.00Aug 1417.2017.80$17.503.4%--0.82526
$99.00Aug 1412.2512.70$12.483.6%10.7249
$98.00Sep 414.5015.05$14.783.7%--0.5920
$90.00Aug 146.206.45$6.333.9%7070.502.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.73, cheapest $0.55)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 140.510.60$0.5516.4%1080.08828
$73.00Aug 140.580.70$0.6418.8%130.09800
$73.50Aug 140.650.78$0.7218.1%420.10461
$74.00Aug 140.710.85$0.7817.9%2500.11527
$75.00Aug 140.891.00$0.9511.6%3640.135.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.67, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Aug 1417.1019.65$18.3813.9%--0.9368
$72.00Aug 1416.6519.15$17.9014.0%10.92117
$72.50Aug 1416.2518.75$17.5014.3%--0.9126
$73.00Aug 1415.6518.50$17.0816.7%--0.9170
$73.50Aug 1415.2517.70$16.4814.9%--0.9071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1417.7518.65$18.204.9%--0.83500
$105.00Aug 1417.2017.80$17.503.4%--0.82526
$104.00Aug 1416.2516.95$16.604.2%--0.8140
$103.00Aug 1415.5016.00$15.753.2%60.7942
$105.00Aug 2117.8018.80$18.305.5%200.772.9K

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 24.2K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.052.19$2.126.6%2.3K0.2610.1K
$100.00Aug 213.203.45$3.337.5%2.1K0.3168.2K
$105.00Sep 185.255.95$5.6012.5%1.5K0.351.7K
$105.00Aug 141.241.30$1.274.7%1.3K0.173.6K
$95.00Aug 143.203.50$3.359.0%1.1K0.374.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 143.653.95$3.807.9%1.1K0.362.5K
$85.00Aug 214.905.25$5.086.9%9530.384.0K
$90.00Aug 146.206.45$6.333.9%7070.502.6K
$80.00Aug 141.942.05$2.005.5%6090.234.2K
$89.00Aug 145.656.00$5.836.0%5630.48821

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 70.1%, max 85.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 14Sep 25172.0%92.8%85.4%195679
$105.00Aug 14Sep 25174.5%94.4%84.9%1.3K3.7K
$88.00Aug 14Sep 25170.9%92.6%84.5%1021.1K
$84.00Aug 14Sep 11165.2%89.6%84.4%21.2K
$100.00Aug 14Sep 25173.2%94.0%84.2%2.3K10.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 14Sep 25172.0%92.7%85.6%564829
$88.00Aug 14Sep 25170.9%92.5%84.7%91744
$76.00Aug 14Sep 11165.2%89.5%84.5%1051.7K
$84.00Aug 14Sep 11165.2%89.6%84.4%341.0K
$77.00Aug 14Sep 25166.1%90.1%84.3%474792

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 281 found (best R:R 9.00, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$103.00Aug 28$0.10$0.90$0.109.00$102.10
$105.00$106.00Aug 14$0.12$0.88$0.127.33$105.12
$91.00$93.00Sep 25$0.25$1.75$0.257.00$91.25
$89.00$90.00Sep 25$0.13$0.87$0.136.69$89.13
$103.00$104.00Aug 14$0.14$0.86$0.146.14$103.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$76.00$75.00Sep 11$0.13$0.87$0.136.69$75.87
$76.00$75.00Aug 14$0.15$0.85$0.155.67$75.85
$73.00$72.00Sep 11$0.15$0.85$0.155.67$72.85
$75.00$74.00Aug 14$0.17$0.83$0.174.88$74.83
$73.00$72.00Aug 28$0.17$0.83$0.174.88$72.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 found (best R:R 9.00, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$76.00$77.00Aug 14$0.87$0.87$0.136.69$76.87
$77.00$78.00Aug 14$0.85$0.85$0.155.67$77.85
$78.00$79.00Aug 14$0.83$0.83$0.174.88$78.83
$80.00$81.00Aug 28$0.82$0.82$0.184.56$80.82
$72.00$72.50Aug 14$0.40$0.40$0.104.00$72.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$104.00Aug 14$0.90$0.90$0.109.00$104.10
$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
$100.00$99.00Aug 14$0.79$0.79$0.213.76$99.21
$99.00$98.00Aug 14$0.78$0.78$0.223.55$98.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.49, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 14Aug 21$0.25166.8%117.1%
$73.00Aug 14Aug 21$0.65165.3%117.6%
$72.50Aug 14Aug 21$0.68165.9%117.4%
$72.00Aug 14Aug 21$0.75167.9%115.9%
$75.00Aug 14Aug 21$0.82166.1%117.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 14Aug 21$0.56166.8%117.1%
$72.00Aug 14Aug 21$0.56167.9%115.9%
$72.50Aug 14Aug 21$0.64165.9%117.4%
$73.00Aug 14Aug 21$0.69165.3%117.6%
$73.50Aug 14Aug 21$0.70166.1%117.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 12.75% of stock, avg 20.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 14$6.55$4.78$11.33$75.67$98.3312.75%
$86.00Aug 14$7.10$4.28$11.38$74.62$97.3812.80%
$88.00Aug 14$6.10$5.28$11.38$76.62$99.3812.80%
$85.00Aug 14$7.63$3.80$11.43$73.57$96.4312.86%
$89.00Aug 14$5.63$5.83$11.46$77.54$100.4612.89%
$90.00Aug 14$5.23$6.33$11.56$78.44$101.5613.01%
$84.00Aug 14$8.23$3.35$11.58$72.42$95.5813.03%
$91.00Aug 14$4.85$6.98$11.83$79.17$102.8313.31%
$83.00Aug 14$8.82$3.03$11.85$71.15$94.8513.33%
$92.00Aug 14$4.40$7.55$11.95$80.05$103.9513.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 8.38% of stock, avg 17.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$85.00Aug 14$3.65$3.80$7.45$77.55$101.45
$93.00$85.00Aug 14$4.00$3.80$7.80$77.20$100.80
$94.00$86.00Aug 14$3.65$4.28$7.93$78.07$101.93
$92.00$85.00Aug 14$4.40$3.80$8.20$76.80$100.20
$93.00$86.00Aug 14$4.00$4.28$8.28$77.72$101.28
$94.00$87.00Aug 14$3.65$4.78$8.43$78.57$102.43
$91.00$85.00Aug 14$4.85$3.80$8.65$76.35$99.65
$92.00$86.00Aug 14$4.40$4.28$8.68$77.32$100.68
$93.00$87.00Aug 14$4.00$4.78$8.78$78.22$101.78
$94.00$88.00Aug 14$3.65$5.28$8.93$79.07$102.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 24.00, avg credit $1.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Sep 18$2.40$0.1024.00$82.60$89.90
88/9092/95Sep 18$2.35$0.1515.67$87.65$94.85
85/8890/92Sep 18$2.33$0.1713.71$85.17$92.33
90/9295/98Sep 18$2.32$0.1812.89$90.18$97.32
75/7880/82Sep 18$2.30$0.2011.50$75.20$82.30
85/8892/95Sep 18$2.30$0.2011.50$85.20$94.80
75/7681/82Sep 4$0.90$0.109.00$75.10$81.90
72/7383/84Sep 11$0.90$0.109.00$72.10$83.90
80/8285/88Sep 18$2.23$0.278.26$80.27$87.23
78/8082/85Sep 18$2.22$0.287.93$77.78$84.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.09$2.4126.78
$80.00$82.50$85.00Sep 18$0.11$2.3921.73
$81.00$82.00$83.00Aug 14$0.05$0.9519.00
$92.00$93.00$94.00Aug 14$0.05$0.9519.00
$81.00$82.00$83.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.06$2.4440.67
$90.00$92.50$95.00Sep 18$0.07$2.4334.71
$77.50$80.00$82.50Sep 18$0.10$2.4024.00
$87.50$90.00$92.50Sep 18$0.10$2.4024.00
$82.50$85.00$87.50Sep 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. 6 found (best net $-1.15, 6 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.15$3.85
$100.00$105.001:2Sep 18-$4.32$0.68
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.61$0.39
$76.00$75.001:2Aug 14-$0.80$0.20
$77.00$76.001:2Aug 14-$0.90$0.10
$72.00$71.501:2Aug 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. 94 found (best yield 12.66%, avg 6.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$89.00Sep 25$11.250.570.1%12.66%12.79%119
$90.00Sep 25$10.900.561.3%12.26%13.52%2685
$91.00Sep 25$10.400.542.4%11.70%14.09%--85
$90.00Sep 18$10.150.551.3%11.42%12.68%17920.4K
$93.00Sep 25$9.650.524.6%10.86%15.49%28
$89.00Sep 11$9.400.550.1%10.58%10.71%1637
$94.00Sep 25$9.250.515.8%10.41%16.17%--10
$90.00Sep 11$9.200.541.3%10.35%11.61%4107
$92.50Sep 18$9.150.514.1%10.29%14.37%141.1K
$95.00Sep 25$9.000.506.9%10.13%17.01%--10

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 24,254
Total Puts 10,301
Put/Call Ratio 0.42
Net Difference 13,953

Prior's Put/Call Breakdown

Total Calls 38,990
Total Puts 22,115
Put/Call Ratio 0.57
Net Difference 16,875

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