Tour v502
CRWV
COREWEAVE INC A
$89.60 +1.60%
(8/11 09:55) ◀
|
Tuesday, August 11, 2026 (10:00am)
January 2026
|
▶ (8/11 10:05)
◀ 8/11 10:00 ▶

Option Volume

Detail
ℹ
Current (08/11 10:00am) 36,977
Calls: 25,634 (69%)
Puts: 11,343 (31%)
Prior (08/10) 24,175
Calls: 13,042 (54%)
Puts: 11,133 (46%)
Current vs Prior +52.96%
Calls: +96.55% (Calls)
Puts: +1.89% (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 -82.53%
Calls: -80.87%
Puts: -85.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 10:00am) $15.25M
Calls: $10.67M (70%)
Puts: $4.58M (30%)
Prior (08/10) $13.94M
Calls: $9.10M (65%)
Puts: $4.83M (35%)
Current vs Prior +9.43%
Calls: +17.22%
Puts: -5.23%
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 -88.02%
Calls: -87.46%
Puts: -89.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 10:00am) 0.44
Prior (08/10) 0.85
Current vs Prior -48.16%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -33.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 10:00am) 2,112,427
Calls: 1,241,448 (59%)
Puts: 870,979 (41%)
Prior (08/10) 2,064,054
Calls: 1,220,347 (59%)
Puts: 843,707 (41%)
Current vs Prior +2.34%
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 13.45% | 16.35%16.35% | 25.51%
Prior 13.75% | 16.74%16.74% | 25.75%
Current vs Prior -2.22% | -2.31%-2.31% | -0.92%
Prior 7-Day Avg 10.68% | 18.02%20.12% | 29.47%
Current vs 7-Day Avg +25.87% | -9.25%-18.72% | -13.42%
Prior 7-Day Eod 13.75% | 16.74%16.74% | 25.75%
Current vs 7-Day Eod -2.22% | -2.31%-2.31% | -0.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.14% | 6.13%
Calls: 4.92% | 6.71%
Puts: 3.36% | 5.56%
Prior 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Current vs Prior +11.59% | -17.83%
Prior 7-Day Avg 8.52% | 5.94%
Calls: 8.90% | 6.63%
Puts: 8.14% | 5.25%
Current vs 7-Day Avg -51.41% | +3.22%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($10.67M). Above-average activity with volume up 53% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (25,634 calls vs 11,343 puts). P/C ratio dropping 48% - 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 NEUTRAL
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
10:00BULLISHBULLISHBULLISH
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 244 of results (avg 6.8%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 145.505.65$5.582.7%6070.523.9K
$90.00Aug 216.757.00$6.883.6%5090.536.7K
$80.00Aug 1411.3011.75$11.533.9%410.78982
$95.00Aug 143.553.70$3.634.1%1.1K0.394.7K
$81.00Aug 1410.6011.05$10.834.2%250.761.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Sep 1815.1515.65$15.403.2%10.55784
$90.00Aug 145.856.05$5.953.4%7180.482.6K
$104.00Aug 1415.6016.15$15.883.5%--0.8040
$103.00Aug 1414.8015.35$15.083.6%60.7842
$106.00Aug 1417.3518.00$17.683.7%--0.83500

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.64, cheapest $0.47)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 140.440.49$0.4710.6%1430.07828
$72.50Aug 140.510.54$0.535.7%80.08267
$73.00Aug 140.560.63$0.6011.7%200.08800
$73.50Aug 140.610.71$0.6615.2%510.09461
$74.00Aug 140.640.77$0.7118.3%2730.10527

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.67, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 1416.8018.70$17.7510.7%10.91117
$72.50Aug 1416.2518.75$17.5014.3%--0.9126
$73.00Aug 1415.8018.50$17.1515.7%--0.9070
$73.50Aug 1415.2517.70$16.4814.9%--0.9071
$74.00Aug 1415.0016.90$15.9511.9%--0.8982
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1417.3518.00$17.683.7%--0.83500
$105.00Aug 1416.4517.20$16.834.5%100.81526
$104.00Aug 1415.6016.15$15.883.5%--0.8040
$103.00Aug 1414.8015.35$15.083.6%60.7842
$105.00Aug 2117.1518.25$17.706.2%200.752.9K

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 25.6K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.222.36$2.296.1%2.4K0.2810.1K
$100.00Aug 213.403.65$3.537.1%2.1K0.3368.2K
$105.00Sep 185.256.05$5.6514.2%1.5K0.361.7K
$105.00Aug 141.331.45$1.398.6%1.4K0.193.6K
$95.00Aug 143.553.70$3.634.1%1.1K0.394.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 143.403.60$3.505.7%1.1K0.342.5K
$85.00Aug 214.654.90$4.785.2%9680.364.0K
$90.00Aug 145.856.05$5.953.4%7180.482.6K
$80.00Aug 141.791.92$1.867.0%6400.214.2K
$89.00Aug 145.255.50$5.384.6%5920.45821

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 70.4%, max 86.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 14Sep 25170.8%91.7%86.4%6333.9K
$93.00Aug 14Sep 25173.1%93.6%85.0%4921.2K
$94.00Aug 14Sep 25172.8%93.6%84.6%951.2K
$91.00Aug 14Sep 25172.1%93.3%84.5%1711.1K
$97.00Aug 14Sep 25173.8%94.7%83.5%385665
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 14Sep 25170.8%91.7%86.4%7182.7K
$91.00Aug 14Sep 25172.1%93.3%84.5%437243
$77.00Aug 14Sep 25168.3%91.6%83.6%523792
$87.00Aug 14Sep 25169.3%92.2%83.6%42548
$88.00Aug 14Sep 25168.6%91.9%83.4%100744

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 288 found (best R:R 7.33, avg 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$106.00Aug 14$0.12$0.88$0.127.33$105.12
$106.00$107.00Aug 14$0.13$0.87$0.136.69$106.13
$102.00$103.00Aug 14$0.16$0.84$0.165.25$102.16
$104.00$105.00Aug 14$0.16$0.84$0.165.25$104.16
$103.00$104.00Aug 14$0.17$0.83$0.174.88$103.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$74.00Aug 14$0.14$0.86$0.146.14$74.86
$76.00$75.00Aug 14$0.15$0.85$0.155.67$75.85
$73.00$72.00Aug 28$0.15$0.85$0.155.67$72.85
$75.00$74.00Aug 21$0.17$0.83$0.174.88$74.83
$78.00$77.00Aug 14$0.18$0.82$0.184.56$77.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 338 found (best R:R 6.69, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.00$73.00Sep 4$0.85$0.85$0.155.67$72.85
$78.00$79.00Aug 14$0.80$0.80$0.204.00$78.80
$75.00$76.00Aug 21$0.78$0.78$0.223.55$75.78
$76.00$77.00Aug 28$0.77$0.77$0.233.35$76.77
$77.00$78.00Sep 4$0.77$0.77$0.233.35$77.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$96.00Aug 21$0.87$0.87$0.136.69$96.13
$91.00$90.00Sep 25$0.87$0.87$0.136.69$90.13
$106.00$105.00Aug 14$0.85$0.85$0.155.67$105.15
$103.00$101.00Aug 14$1.68$1.68$0.325.25$101.32
$97.00$96.00Aug 14$0.80$0.80$0.204.00$96.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.47, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Aug 14Aug 21$0.47168.3%118.0%
$73.00Aug 14Aug 21$0.58166.1%118.9%
$72.50Aug 14Aug 21$0.68166.8%119.1%
$74.00Aug 14Aug 21$0.78167.2%117.7%
$75.00Aug 14Aug 21$0.78167.7%116.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Aug 14Aug 21$0.62165.9%118.3%
$72.50Aug 14Aug 21$0.66166.8%119.1%
$73.00Aug 14Aug 21$0.67166.1%118.9%
$73.50Aug 14Aug 21$0.68168.5%118.1%
$74.00Aug 14Aug 21$0.71167.2%117.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 12.76% of stock, avg 20.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 14$6.55$4.88$11.43$76.57$99.4312.76%
$89.00Aug 14$6.10$5.38$11.48$77.52$100.4812.81%
$87.00Aug 14$7.10$4.43$11.53$75.47$98.5312.87%
$90.00Aug 14$5.58$5.95$11.53$78.47$101.5312.87%
$86.00Aug 14$7.68$3.95$11.63$74.37$97.6312.98%
$91.00Aug 14$5.18$6.50$11.68$79.32$102.6813.04%
$85.00Aug 14$8.23$3.50$11.73$73.27$96.7313.09%
$92.00Aug 14$4.78$7.03$11.81$80.19$103.8113.18%
$84.00Aug 14$8.82$3.15$11.97$72.03$95.9713.36%
$93.00Aug 14$4.35$7.68$12.03$80.97$105.0313.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 8.46% of stock, avg 17.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$86.00Aug 14$3.63$3.95$7.58$78.42$102.58
$94.00$86.00Aug 14$4.03$3.95$7.98$78.02$101.98
$95.00$87.00Aug 14$3.63$4.43$8.06$78.94$103.06
$93.00$86.00Aug 14$4.35$3.95$8.30$77.70$101.30
$94.00$87.00Aug 14$4.03$4.43$8.46$78.54$102.46
$95.00$88.00Aug 14$3.63$4.88$8.51$79.49$103.51
$92.00$86.00Aug 14$4.78$3.95$8.73$77.27$100.73
$93.00$87.00Aug 14$4.35$4.43$8.78$78.22$101.78
$94.00$88.00Aug 14$4.03$4.88$8.91$79.09$102.91
$95.00$89.00Aug 14$3.63$5.38$9.01$79.99$104.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 14.63, avg credit $1.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7578/80Sep 18$2.34$0.1614.63$72.66$79.84
72/7580/82Sep 18$2.32$0.1812.89$72.68$82.32
75/7880/82Sep 18$2.30$0.2011.50$75.20$82.30
77/8085/88Sep 25$2.75$0.2511.00$77.25$87.75
80/8285/88Sep 18$2.27$0.239.87$80.23$87.27
85/8890/92Sep 18$2.27$0.239.87$85.23$92.27
76/7780/81Sep 11$0.90$0.109.00$76.10$80.90
79/8083/84Sep 11$0.90$0.109.00$79.10$83.90
82/8590/92Sep 18$2.25$0.259.00$82.75$92.25
73/7477/78Aug 28$0.89$0.118.09$73.11$77.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Sep 18$0.05$2.4549.00
$95.00$97.00$99.00Sep 25$0.07$1.9327.57
$85.00$87.50$90.00Sep 18$0.09$2.4126.78
$81.00$82.00$83.00Aug 14$0.05$0.9519.00
$93.00$94.00$95.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Sep 18$0.07$2.4334.71
$75.00$77.50$80.00Sep 18$0.08$2.4230.25
$77.00$78.00$79.00Aug 14$0.05$0.9519.00
$94.00$95.00$96.00Aug 14$0.05$0.9519.00
$81.00$82.00$83.00Aug 14$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. 7 found (best net $-1.29, 7 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.29$3.71
$100.00$105.001:2Sep 18-$4.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.57$0.43
$76.00$75.001:2Aug 14-$0.70$0.30
$77.00$76.001:2Aug 14-$0.80$0.20
$72.50$72.001:2Aug 14-$0.41$0.09
$73.00$72.501:2Aug 14-$0.46$0.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 12.72%, avg 6.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 25$11.400.560.5%12.72%13.17%2685
$90.00Sep 18$10.550.550.5%11.77%12.22%18120.4K
$91.00Sep 25$10.550.551.6%11.77%13.34%--85
$93.00Sep 25$10.100.523.8%11.27%15.07%28
$94.00Sep 25$9.750.514.9%10.88%15.79%--10
$92.50Sep 18$9.550.523.2%10.66%13.90%141.1K
$95.00Sep 25$9.550.506.0%10.66%16.69%1510
$90.00Sep 11$9.400.550.5%10.49%10.94%5107
$90.00Sep 4$9.000.550.5%10.04%10.49%29285
$91.00Sep 11$9.000.531.6%10.04%11.61%322

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 25,634
Total Puts 11,343
Put/Call Ratio 0.44
Net Difference 14,291

Prior's Put/Call Breakdown

Total Calls 13,042
Total Puts 11,133
Put/Call Ratio 0.85
Net Difference 1,909

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