Tour v502
CRWV
COREWEAVE INC A
$90.00 +2.05%
(8/11 10:00) ◀
|
Tuesday, August 11, 2026 (10:05am)
January 2026
|
▶ (8/11 10:10)
◀ 8/11 10:05 ▶

Option Volume

Detail
ℹ
Current (08/11 10:05am) 41,269
Calls: 28,493 (69%)
Puts: 12,776 (31%)
Prior (07/30) 84,161
Calls: 55,402 (66%)
Puts: 28,759 (34%)
Current vs Prior -50.96%
Calls: -48.57% (Calls)
Puts: -55.58% (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 -80.50%
Calls: -78.74%
Puts: -83.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 10:05am) $17.38M
Calls: $12.12M (70%)
Puts: $5.26M (30%)
Prior (07/30) $50.73M
Calls: $32.24M (64%)
Puts: $18.49M (36%)
Current vs Prior -65.75%
Calls: -62.41%
Puts: -71.56%
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 -86.35%
Calls: -85.75%
Puts: -87.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 10:05am) 0.45
Prior (07/30) 0.52
Current vs Prior -13.62%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -32.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 10:05am) 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 12.76% | 15.61%15.61% | 24.20%
Prior 13.75% | 16.74%16.74% | 25.75%
Current vs Prior -7.26% | -6.72%-6.72% | -6.02%
Prior 7-Day Avg 10.68% | 18.02%20.12% | 29.47%
Current vs 7-Day Avg +19.38% | -13.35%-22.39% | -17.87%
Prior 7-Day Eod 13.75% | 16.74%16.74% | 25.75%
Current vs 7-Day Eod -7.26% | -6.72%-6.72% | -6.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.05% | 4.28%
Calls: 2.62% | 4.26%
Puts: 3.48% | 4.29%
Prior 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Current vs Prior -17.79% | -42.63%
Prior 7-Day Avg 8.52% | 5.94%
Calls: 8.90% | 6.63%
Puts: 8.14% | 5.25%
Current vs 7-Day Avg -64.20% | -27.93%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($12.12M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (28,493 calls vs 12,776 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
10:05BULLISHBULLISHBULLISH
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 257 of results (avg 6.7%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 145.655.80$5.732.6%6750.533.9K
$89.00Aug 217.507.75$7.633.3%710.56228
$85.00Sep 1813.2013.65$13.433.4%370.633.2K
$95.00Sep 188.709.00$8.853.4%190.491.6K
$100.00Sep 187.107.40$7.254.1%790.428.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 140.800.82$0.812.5%5960.115.1K
$100.00Aug 1412.2012.55$12.382.8%200.71837
$92.50Sep 1811.8512.20$12.022.9%--0.481.4K
$97.50Sep 1814.9515.40$15.183.0%10.54784
$95.00Sep 1813.4013.85$13.633.3%110.511.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.67, cheapest $0.47)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 140.440.50$0.4712.8%1670.07828
$72.50Aug 140.490.55$0.5211.5%100.08267
$73.00Aug 140.520.60$0.5614.3%340.08800
$73.50Aug 140.580.70$0.6418.8%510.09461
$74.00Aug 140.640.73$0.6913.0%3050.10527

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.67, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 1416.9519.00$17.9811.4%10.93117
$72.50Aug 1416.2518.75$17.5014.3%--0.9326
$73.00Aug 1417.0518.60$17.838.7%--0.9270
$73.50Aug 1415.6017.70$16.6512.6%--0.9171
$74.00Aug 1415.3017.20$16.2511.7%--0.9182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1417.0017.60$17.303.5%--0.82500
$105.00Aug 1416.1016.80$16.454.3%100.80526
$104.00Aug 1415.3515.95$15.653.8%--0.7940
$103.00Aug 1414.5515.10$14.833.7%60.7742
$105.00Aug 2116.8518.15$17.507.4%200.752.9K

Most actively traded options today. High liquidity = easy entry/exit. 250 active (total vol 27.8K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.302.43$2.375.5%2.5K0.2810.1K
$100.00Aug 213.503.70$3.605.6%2.2K0.3468.2K
$105.00Sep 185.605.95$5.786.1%1.6K0.361.7K
$95.00Aug 143.703.90$3.805.3%1.4K0.404.7K
$105.00Aug 141.381.50$1.448.3%1.4K0.193.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 143.303.50$3.405.9%1.1K0.332.5K
$85.00Aug 214.504.75$4.635.4%9890.354.0K
$90.00Aug 145.655.85$5.753.5%8580.472.6K
$80.00Aug 141.721.79$1.764.0%8010.214.2K
$89.00Aug 145.105.30$5.203.8%6160.44821

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 71.0%, max 85.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 14Sep 25168.8%91.2%85.0%218679
$90.00Aug 14Sep 25169.0%91.8%84.1%7053.9K
$91.00Aug 14Sep 25170.0%92.8%83.1%1911.1K
$88.00Aug 14Sep 25169.2%92.6%82.8%1061.1K
$80.00Aug 14Sep 25168.0%92.0%82.6%43983
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 14Sep 25168.8%91.2%85.0%617829
$77.00Aug 14Sep 25167.8%90.9%84.6%528792
$90.00Aug 14Sep 25169.0%91.8%84.1%8582.7K
$91.00Aug 14Sep 25170.0%92.8%83.1%437243
$85.00Aug 14Sep 18168.4%92.0%83.0%1.1K7.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 288 found (best R:R 8.09, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$108.00Aug 14$0.11$0.89$0.118.09$107.11
$106.00$107.00Aug 14$0.12$0.88$0.127.33$106.12
$83.00$84.00Sep 11$0.12$0.88$0.127.33$83.12
$105.00$106.00Aug 14$0.13$0.87$0.136.69$105.13
$92.00$93.00Sep 11$0.15$0.85$0.155.67$92.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$74.00Aug 14$0.12$0.88$0.127.33$74.88
$92.00$91.00Sep 25$0.13$0.87$0.136.69$91.87
$76.00$75.00Aug 14$0.16$0.84$0.165.25$75.84
$77.00$76.00Aug 14$0.16$0.84$0.165.25$76.84
$74.00$73.00Aug 28$0.17$0.83$0.174.88$73.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 7.33, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$76.00Aug 21$0.88$0.88$0.127.33$75.88
$75.00$76.00Aug 14$0.85$0.85$0.155.67$75.85
$74.00$75.00Aug 21$0.85$0.85$0.155.67$74.85
$84.00$85.00Sep 11$0.85$0.85$0.155.67$84.85
$73.50$74.00Aug 14$0.40$0.40$0.104.00$73.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$90.00Sep 11$0.88$0.88$0.127.33$90.12
$106.00$105.00Aug 14$0.85$0.85$0.155.67$105.15
$96.00$95.00Sep 4$0.85$0.85$0.155.67$95.15
$99.00$98.00Aug 14$0.83$0.83$0.174.88$98.17
$101.00$100.00Aug 14$0.82$0.82$0.184.56$100.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $1.48, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Aug 14Aug 21$0.45167.8%117.8%
$72.00Aug 14Aug 21$0.70168.8%116.8%
$72.50Aug 14Aug 21$0.75169.0%118.4%
$73.50Aug 14Aug 21$0.75169.8%117.0%
$76.00Aug 14Aug 21$0.80168.2%116.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Aug 14Aug 21$0.53168.8%116.8%
$72.50Aug 14Aug 21$0.61169.0%118.4%
$73.50Aug 14Aug 21$0.61169.8%117.0%
$73.00Aug 14Aug 21$0.63168.0%117.7%
$74.00Aug 14Aug 21$0.64168.6%116.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 12.70% of stock, avg 20.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Aug 14$6.23$5.20$11.43$77.57$100.4312.70%
$88.00Aug 14$6.73$4.72$11.45$76.55$99.4512.72%
$90.00Aug 14$5.73$5.75$11.48$78.52$101.4812.76%
$87.00Aug 14$7.28$4.22$11.50$75.50$98.5012.78%
$86.00Aug 14$7.80$3.80$11.60$74.40$97.6012.89%
$91.00Aug 14$5.30$6.30$11.60$79.40$102.6012.89%
$92.00Aug 14$4.90$6.85$11.75$80.25$103.7513.06%
$85.00Aug 14$8.40$3.40$11.80$73.20$96.8013.11%
$93.00Aug 14$4.53$7.45$11.98$81.02$104.9813.31%
$84.00Aug 14$9.00$3.04$12.04$71.96$96.0413.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 8.58% of stock, avg 17.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$87.00Aug 14$3.50$4.22$7.72$79.28$103.72
$95.00$87.00Aug 14$3.80$4.22$8.02$78.98$103.02
$96.00$88.00Aug 14$3.50$4.72$8.22$79.78$104.22
$94.00$87.00Aug 14$4.15$4.22$8.37$78.63$102.37
$95.00$88.00Aug 14$3.80$4.72$8.52$79.48$103.52
$96.00$89.00Aug 14$3.50$5.20$8.70$80.30$104.70
$93.00$87.00Aug 14$4.53$4.22$8.75$78.25$101.75
$94.00$88.00Aug 14$4.15$4.72$8.87$79.13$102.87
$95.00$89.00Aug 14$3.80$5.20$9.00$80.00$104.00
$92.00$87.00Aug 14$4.90$4.22$9.12$77.88$101.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 24.00, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Sep 18$2.40$0.1024.00$80.10$87.40
85/8892/95Sep 18$2.38$0.1219.83$85.12$94.88
78/8082/85Sep 18$2.37$0.1318.23$77.63$84.87
82/8590/92Sep 18$2.30$0.2011.50$82.70$92.30
88/9092/95Sep 18$2.30$0.2011.50$87.70$94.80
80/8290/92Sep 18$2.28$0.2210.36$80.22$92.28
78/8085/88Sep 18$2.25$0.259.00$77.75$87.25
77/8085/88Sep 25$2.70$0.309.00$77.30$87.70
75/7882/85Sep 18$2.24$0.268.62$75.26$84.74
85/8895/98Sep 18$2.23$0.278.26$85.27$97.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.10$2.4024.00
$77.50$80.00$82.50Sep 18$0.12$2.3819.83
$82.50$85.00$87.50Sep 18$0.12$2.3819.83
$83.00$84.00$85.00Aug 14$0.05$0.9519.00
$87.00$88.00$89.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Sep 18$0.09$2.4126.78
$91.00$92.00$93.00Aug 14$0.05$0.9519.00
$104.00$105.00$106.00Aug 14$0.05$0.9519.00
$82.00$83.00$84.00Aug 28$0.05$0.9519.00
$79.00$80.00$81.00Sep 4$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. 10 found (best net $-1.34, 10 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.34$3.66
$100.00$105.001:2Sep 18-$4.31$0.69
$107.00$108.001:2Aug 14-$0.97$0.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.57$0.43
$76.00$75.001:2Aug 14-$0.65$0.35
$77.00$76.001:2Aug 14-$0.81$0.19
$72.50$72.001:2Aug 14-$0.42$0.08
$78.00$77.001:2Aug 14-$0.94$0.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 12.78%, avg 6.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 25$11.500.560.0%12.78%12.78%3085
$90.00Sep 18$10.650.560.0%11.83%11.83%18520.4K
$91.00Sep 25$10.550.551.1%11.72%12.83%--85
$93.00Sep 25$10.100.533.3%11.22%14.56%28
$90.00Sep 11$9.850.560.0%10.94%10.94%5107
$94.00Sep 25$9.750.524.4%10.83%15.28%--10
$92.50Sep 18$9.600.522.8%10.67%13.44%151.1K
$95.00Sep 25$9.550.505.6%10.61%16.17%1510
$91.00Sep 11$9.350.541.1%10.39%11.50%322
$90.00Sep 4$9.150.550.0%10.17%10.17%52285

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 28,493
Total Puts 12,776
Put/Call Ratio 0.45
Net Difference 15,717

Prior's Put/Call Breakdown

Total Calls 55,402
Total Puts 28,759
Put/Call Ratio 0.52
Net Difference 26,643

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