Tour v502
CRWV
COREWEAVE INC A
$89.34 +1.30%
(8/11 10:10) ◀
|
Tuesday, August 11, 2026 (10:15am)
January 2026
|
▶ (8/11 10:20)
◀ 8/11 10:15 ▶

Option Volume

Detail
ℹ
Current (08/11 10:15am) 46,903
Calls: 31,415 (67%)
Puts: 15,488 (33%)
Prior (07/30) 101,456
Calls: 64,611 (64%)
Puts: 36,845 (36%)
Current vs Prior -53.77%
Calls: -51.38% (Calls)
Puts: -57.96% (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 -77.84%
Calls: -76.56%
Puts: -80.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 10:15am) $19.81M
Calls: $13.50M (68%)
Puts: $6.30M (32%)
Prior (07/30) $58.62M
Calls: $36.06M (62%)
Puts: $22.56M (38%)
Current vs Prior -66.21%
Calls: -62.55%
Puts: -72.06%
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 -84.44%
Calls: -84.12%
Puts: -85.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 10:15am) 0.49
Prior (07/30) 0.57
Current vs Prior -13.55%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -25.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 10:15am) 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 13.21% | 16.15%16.15% | 25.11%
Prior 13.75% | 16.74%16.74% | 25.75%
Current vs Prior -3.97% | -3.49%-3.49% | -2.50%
Prior 7-Day Avg 10.68% | 18.02%20.12% | 29.47%
Current vs 7-Day Avg +23.62% | -10.35%-19.70% | -14.80%
Prior 7-Day Eod 13.75% | 16.74%16.74% | 25.75%
Current vs 7-Day Eod -3.97% | -3.49%-3.49% | -2.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.08% | 6.58%
Calls: 5.08% | 6.90%
Puts: 5.08% | 6.27%
Prior 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Current vs Prior +36.93% | -11.80%
Prior 7-Day Avg 8.52% | 5.94%
Calls: 8.90% | 6.63%
Puts: 8.14% | 5.25%
Current vs 7-Day Avg -40.38% | +10.80%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($13.50M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (31,415 calls vs 15,488 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
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
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 217 of results (avg 7.0%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Sep 187.557.75$7.652.6%200.45983
$99.00Aug 142.402.47$2.442.9%890.30659
$95.00Sep 188.408.65$8.532.9%500.491.6K
$100.00Sep 186.706.90$6.802.9%860.428.9K
$100.00Aug 142.172.24$2.213.2%2.7K0.2810.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 1415.8016.25$16.022.8%--0.8040
$105.00Sep 1820.2020.90$20.553.4%--0.642.1K
$105.00Aug 1416.6017.25$16.933.8%100.81526
$106.00Aug 1417.5018.20$17.853.9%--0.82500
$103.00Aug 1414.9515.55$15.253.9%60.7842

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.75, cheapest $0.49)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 140.480.50$0.494.1%1880.07828
$73.00Aug 140.530.62$0.5715.8%510.08800
$74.00Aug 140.620.74$0.6817.6%3540.09527
$75.00Aug 140.800.88$0.849.5%8760.115.1K
$71.50Aug 210.871.00$0.9413.8%10.10125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Aug 1417.3019.80$18.5513.5%--0.9468
$72.00Aug 1417.5519.25$18.409.2%10.93117
$72.50Aug 1416.3519.10$17.7315.5%--0.9326
$73.00Aug 1416.6518.65$17.6511.3%--0.9270
$73.50Aug 1416.1018.40$17.2513.3%--0.9171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1417.5018.20$17.853.9%--0.82500
$105.00Aug 1416.6017.25$16.933.8%100.81526
$104.00Aug 1415.8016.25$16.022.8%--0.8040
$103.00Aug 1414.9515.55$15.253.9%60.7842
$105.00Aug 2116.6518.15$17.408.6%200.752.9K

Most actively traded options today. High liquidity = easy entry/exit. 263 active (total vol 30.8K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.172.24$2.213.2%2.7K0.2810.1K
$100.00Aug 213.253.50$3.387.4%2.3K0.3368.2K
$95.00Aug 143.403.60$3.505.7%1.8K0.404.7K
$105.00Sep 185.355.55$5.453.7%1.7K0.361.7K
$105.00Aug 141.291.38$1.346.7%1.6K0.193.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 143.353.60$3.487.2%1.2K0.332.5K
$80.00Aug 141.781.92$1.857.6%1.0K0.214.2K
$85.00Aug 214.504.85$4.687.5%9940.354.0K
$90.00Aug 145.756.05$5.905.1%9210.472.6K
$75.00Aug 140.800.88$0.849.5%8760.115.1K

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 70.9%, max 88.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 14Sep 25169.0%89.8%88.2%8753.9K
$80.00Aug 14Sep 25167.5%90.4%85.3%50983
$89.00Aug 14Sep 25168.0%90.7%85.3%267679
$88.00Aug 14Sep 25167.8%90.8%84.8%1421.1K
$105.00Aug 14Sep 25171.5%93.3%83.9%1.6K3.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 14Sep 25169.0%89.8%88.2%9212.7K
$80.00Aug 14Sep 25167.5%90.4%85.3%1.0K4.2K
$89.00Aug 14Sep 25168.0%90.7%85.3%640829
$105.00Aug 14Sep 18171.5%92.6%85.3%102.7K
$88.00Aug 14Sep 25167.8%90.8%84.8%132744

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 285 found (best R:R 8.09, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$107.00Aug 14$0.11$0.89$0.118.09$106.11
$105.00$106.00Aug 14$0.13$0.87$0.136.69$105.13
$100.00$101.00Aug 28$0.13$0.87$0.136.69$100.13
$104.00$105.00Aug 14$0.14$0.86$0.146.14$104.14
$102.00$103.00Aug 14$0.16$0.84$0.165.25$102.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$76.00$75.00Aug 14$0.12$0.88$0.127.33$75.88
$92.00$91.00Sep 25$0.12$0.88$0.127.33$91.88
$90.00$89.00Sep 11$0.13$0.87$0.136.69$89.87
$73.00$72.00Aug 28$0.14$0.86$0.146.14$72.86
$75.00$74.00Aug 14$0.16$0.84$0.165.25$74.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 339 found (best R:R 9.00, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$76.00Aug 28$0.90$0.90$0.109.00$75.90
$73.00$74.00Sep 11$0.88$0.88$0.127.33$73.88
$75.00$76.00Sep 4$0.85$0.85$0.155.67$75.85
$77.00$78.00Aug 14$0.82$0.82$0.184.56$77.82
$73.00$73.50Aug 14$0.40$0.40$0.104.00$73.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$99.00Aug 14$0.85$0.85$0.155.67$99.15
$103.00$101.00Aug 14$1.70$1.70$0.305.67$101.30
$89.00$88.00Sep 11$0.82$0.82$0.184.56$88.18
$100.00$99.00Aug 21$0.80$0.80$0.204.00$99.20
$101.00$100.00Aug 14$0.77$0.77$0.233.35$100.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.44, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.00Aug 14Aug 21$0.12167.0%116.3%
$73.50Aug 14Aug 21$0.25166.9%115.8%
$72.00Aug 14Aug 21$0.37169.1%116.1%
$72.50Aug 14Aug 21$0.57166.7%115.0%
$74.00Aug 14Aug 21$0.73166.6%114.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 14Aug 21$0.47171.5%119.0%
$71.50Aug 14Aug 21$0.52166.8%116.4%
$72.50Aug 14Aug 21$0.54166.7%115.0%
$72.00Aug 14Aug 21$0.56169.1%116.1%
$73.00Aug 14Aug 21$0.59167.0%116.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 12.48% of stock, avg 20.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 14$6.32$4.83$11.15$76.85$99.1512.48%
$86.00Aug 14$7.38$3.90$11.28$74.72$97.2812.63%
$87.00Aug 14$6.90$4.38$11.28$75.72$98.2812.63%
$89.00Aug 14$5.90$5.38$11.28$77.72$100.2812.63%
$90.00Aug 14$5.45$5.90$11.35$78.65$101.3512.70%
$91.00Aug 14$4.95$6.48$11.43$79.57$102.4312.79%
$85.00Aug 14$8.00$3.48$11.48$73.52$96.4812.85%
$92.00Aug 14$4.60$7.10$11.70$80.30$103.7013.10%
$84.00Aug 14$8.65$3.13$11.78$72.22$95.7813.19%
$83.00Aug 14$9.13$2.79$11.92$71.08$94.9213.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 8.00% of stock, avg 17.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$86.00Aug 14$3.25$3.90$7.15$78.85$103.15
$95.00$86.00Aug 14$3.50$3.90$7.40$78.60$102.40
$96.00$87.00Aug 14$3.25$4.38$7.63$79.37$103.63
$94.00$86.00Aug 14$3.88$3.90$7.78$78.22$101.78
$95.00$87.00Aug 14$3.50$4.38$7.88$79.12$102.88
$96.00$88.00Aug 14$3.25$4.83$8.08$79.92$104.08
$93.00$86.00Aug 14$4.28$3.90$8.18$77.82$101.18
$94.00$87.00Aug 14$3.88$4.38$8.26$78.74$102.26
$95.00$88.00Aug 14$3.50$4.83$8.33$79.67$103.33
$92.00$86.00Aug 14$4.60$3.90$8.50$77.50$100.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 16.86, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Sep 18$2.36$0.1416.86$82.64$89.86
72/7578/80Sep 18$2.34$0.1614.63$72.66$79.84
72/7582/85Sep 18$2.33$0.1713.71$72.67$84.83
90/9195/97Sep 25$1.85$0.1512.33$89.15$96.85
88/9092/95Sep 18$2.30$0.2011.50$87.70$94.80
90/9295/98Sep 18$2.28$0.2210.36$90.22$97.28
90/9197/99Sep 25$1.80$0.209.00$89.20$98.80
80/8290/92Sep 18$2.24$0.268.62$80.26$92.24
88/9095/98Sep 18$2.23$0.278.26$87.77$97.23
74/7578/79Aug 14$0.89$0.118.09$74.11$78.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.06$2.4440.67
$95.00$97.00$99.00Sep 25$0.05$1.9539.00
$92.50$95.00$97.50Sep 18$0.07$2.4334.71
$97.00$98.00$99.00Sep 4$0.05$0.9519.00
$89.00$90.00$91.00Sep 25$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.05$2.4549.00
$75.00$77.50$80.00Sep 18$0.09$2.4126.78
$77.50$80.00$82.50Sep 18$0.10$2.4024.00
$72.50$75.00$77.50Sep 18$0.11$2.3921.73
$85.00$86.00$87.00Aug 21$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 $-1.28, 10 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.28$3.72
$100.00$105.001:2Sep 18-$4.10$0.90
$106.00$107.001:2Aug 14-$0.99$0.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.52$0.48
$76.00$75.001:2Aug 14-$0.72$0.28
$77.00$76.001:2Aug 14-$0.75$0.25
$72.00$71.501:2Aug 14-$0.35$0.15
$72.50$72.001:2Aug 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. 90 found (best yield 12.48%, avg 6.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 25$11.150.570.7%12.48%13.22%3085
$91.00Sep 25$10.800.561.9%12.09%13.95%--85
$90.00Sep 18$10.400.560.7%11.64%12.38%19920.4K
$92.00Sep 25$10.300.543.0%11.53%14.51%48
$93.00Sep 25$9.950.534.1%11.14%15.23%28
$94.00Sep 25$9.550.525.2%10.69%15.91%--10
$90.00Sep 11$9.500.560.7%10.63%11.37%30107
$92.50Sep 18$9.300.523.5%10.41%13.95%151.1K
$95.00Sep 25$9.200.516.3%10.30%16.63%1510
$91.00Sep 11$9.050.551.9%10.13%11.99%1422

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 31,415
Total Puts 15,488
Put/Call Ratio 0.49
Net Difference 15,927

Prior's Put/Call Breakdown

Total Calls 64,611
Total Puts 36,845
Put/Call Ratio 0.57
Net Difference 27,766

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