Tour v502
CRWV
COREWEAVE INC A
$90.39 +2.49%
(8/11 10:15) ◀
|
Tuesday, August 11, 2026 (10:20am)
January 2026
|
▶ (8/11 10:25)
◀ 8/11 10:20 ▶

Option Volume

Detail
ℹ
Current (08/11 10:20am) 50,673
Calls: 32,680 (64%)
Puts: 17,993 (36%)
Prior (07/30) 104,521
Calls: 66,708 (64%)
Puts: 37,813 (36%)
Current vs Prior -51.52%
Calls: -51.01% (Calls)
Puts: -52.42% (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 -76.05%
Calls: -75.61%
Puts: -76.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 10:20am) $21.35M
Calls: $14.79M (69%)
Puts: $6.56M (31%)
Prior (07/30) $61.27M
Calls: $38.57M (63%)
Puts: $22.71M (37%)
Current vs Prior -65.16%
Calls: -61.64%
Puts: -71.13%
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 -83.23%
Calls: -82.61%
Puts: -84.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 10:20am) 0.55
Prior (07/30) 0.57
Current vs Prior -2.87%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -16.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 10:20am) 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 13.25% | 16.26%16.26% | 25.37%
Prior 13.75% | 16.74%16.74% | 25.75%
Current vs Prior -3.64% | -2.83%-2.83% | -1.49%
Prior 7-Day Avg 10.68% | 18.02%20.12% | 29.47%
Current vs 7-Day Avg +24.05% | -9.74%-19.15% | -13.91%
Prior 7-Day Eod 13.75% | 16.74%16.74% | 25.75%
Current vs 7-Day Eod -3.64% | -2.83%-2.83% | -1.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.58% | 6.12%
Calls: 4.25% | 5.52%
Puts: 4.92% | 6.71%
Prior 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Current vs Prior +23.45% | -17.96%
Prior 7-Day Avg 8.52% | 5.94%
Calls: 8.90% | 6.63%
Puts: 8.14% | 5.25%
Current vs 7-Day Avg -46.24% | +3.06%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($14.79M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 52% vs prior. Bullish P/C ratio of 0.55.

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
10:20BULLISHBULLISHBULLISH
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 243 of results (avg 7.1%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Sep 2512.2012.55$12.382.8%10.5819
$80.00Aug 1411.8512.25$12.053.3%770.80982
$92.00Aug 144.905.10$5.004.0%3490.481.2K
$90.00Aug 145.756.00$5.884.3%9190.543.9K
$88.00Aug 146.707.00$6.854.4%1450.591.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 1411.9512.30$12.132.9%240.71837
$106.00Aug 1416.7517.30$17.023.2%--0.81500
$104.00Aug 1415.0015.50$15.253.3%--0.7940
$101.00Aug 1412.6513.10$12.883.5%--0.7336
$103.00Aug 1414.2014.75$14.483.8%60.7742

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.66, cheapest $0.49)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 140.460.52$0.4912.2%110.07267
$73.00Aug 140.500.57$0.5313.2%960.08800
$73.50Aug 140.550.62$0.5911.9%760.08461
$74.00Aug 140.610.68$0.6510.8%3660.09527
$75.00Aug 140.730.81$0.7710.4%9190.115.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.66, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 1416.3519.10$17.7315.5%--0.9326
$73.00Aug 1416.6518.40$17.5210.0%--0.9270
$73.50Aug 1416.1018.40$17.2513.3%--0.9271
$74.00Aug 1415.9517.55$16.759.6%20.9182
$75.00Aug 1415.2016.75$15.989.7%270.89551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1416.7517.30$17.023.2%--0.81500
$105.00Aug 1415.6516.40$16.024.7%100.80526
$104.00Aug 1415.0015.50$15.253.3%--0.7940
$103.00Aug 1414.2014.75$14.483.8%60.7742
$105.00Aug 2116.6518.05$17.358.1%200.752.9K

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 32.3K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.382.50$2.444.9%2.8K0.2910.1K
$100.00Aug 213.503.75$3.636.9%2.4K0.3468.2K
$95.00Aug 143.703.95$3.836.5%1.8K0.404.7K
$105.00Sep 185.356.00$5.6811.4%1.7K0.361.7K
$105.00Aug 141.441.57$1.518.6%1.6K0.193.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 143.153.40$3.287.6%1.3K0.332.5K
$80.00Aug 141.651.73$1.694.7%1.1K0.204.2K
$85.00Aug 214.304.60$4.456.7%1.0K0.344.0K
$90.00Aug 145.405.65$5.534.5%9980.472.6K
$75.00Aug 140.730.81$0.7710.4%9190.115.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 73.1%, max 86.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 14Sep 25167.8%89.9%86.7%392.2K
$90.00Aug 14Sep 25167.6%89.8%86.6%9493.9K
$105.00Aug 14Sep 25171.5%92.1%86.3%1.7K3.7K
$100.00Aug 14Sep 25170.7%92.0%85.6%2.8K10.1K
$88.00Aug 14Sep 25169.1%91.2%85.4%1461.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 14Sep 25167.6%89.8%86.6%9982.7K
$75.00Aug 14Sep 25167.4%89.8%86.5%9415.1K
$105.00Aug 14Sep 18171.5%92.2%85.9%102.7K
$88.00Aug 14Sep 25169.1%91.2%85.4%133744
$77.00Aug 14Sep 25166.3%90.0%84.8%540792

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 279 found (best R:R 7.33, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$105.00Aug 14$0.14$0.86$0.146.14$104.14
$105.00$106.00Aug 14$0.15$0.85$0.155.67$105.15
$106.00$107.00Aug 14$0.15$0.85$0.155.67$106.15
$81.00$82.00Sep 11$0.17$0.83$0.174.88$81.17
$103.00$104.00Aug 14$0.18$0.82$0.184.56$103.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$74.00Aug 14$0.12$0.88$0.127.33$74.88
$76.00$75.00Aug 14$0.14$0.86$0.146.14$75.86
$77.00$76.00Aug 14$0.14$0.86$0.146.14$76.86
$75.00$74.00Aug 21$0.15$0.85$0.155.67$74.85
$75.00$74.00Aug 28$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. 340 found (best R:R 7.33, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Aug 14$0.88$0.88$0.127.33$79.88
$76.00$77.00Aug 14$0.85$0.85$0.155.67$76.85
$75.00$76.00Sep 4$0.85$0.85$0.155.67$75.85
$78.00$79.00Sep 4$0.85$0.85$0.155.67$78.85
$75.00$76.00Aug 14$0.83$0.83$0.174.88$75.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$93.00Aug 28$0.85$0.85$0.155.67$93.15
$98.00$97.00Aug 28$0.85$0.85$0.155.67$97.15
$105.00$100.00Aug 21$4.10$4.10$0.904.56$100.90
$103.00$101.00Aug 14$1.60$1.60$0.404.00$101.40
$100.00$99.00Sep 11$0.80$0.80$0.204.00$99.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $1.47, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.50Aug 14Aug 21$0.25166.9%117.4%
$77.00Aug 14Aug 21$0.47166.3%117.1%
$78.00Aug 14Aug 21$0.50167.1%117.8%
$72.50Aug 14Aug 21$0.57168.5%117.6%
$73.00Aug 14Aug 21$0.61168.4%117.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 14Aug 21$0.58168.5%117.6%
$73.00Aug 14Aug 21$0.64168.4%117.9%
$73.50Aug 14Aug 21$0.64166.9%117.4%
$74.00Aug 14Aug 21$0.67167.4%117.8%
$75.00Aug 14Aug 21$0.70167.4%115.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 12.62% of stock, avg 19.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Aug 14$6.38$5.03$11.41$77.59$100.4112.62%
$90.00Aug 14$5.88$5.53$11.41$78.59$101.4112.62%
$88.00Aug 14$6.85$4.58$11.43$76.57$99.4312.65%
$91.00Aug 14$5.43$6.10$11.53$79.47$102.5312.76%
$87.00Aug 14$7.43$4.13$11.56$75.44$98.5612.79%
$86.00Aug 14$7.95$3.68$11.63$74.37$97.6312.87%
$92.00Aug 14$5.00$6.68$11.68$80.32$103.6812.92%
$93.00Aug 14$4.55$7.28$11.83$81.17$104.8313.09%
$85.00Aug 14$8.65$3.28$11.93$73.07$96.9313.20%
$94.00Aug 14$4.20$7.90$12.10$81.90$106.1013.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 8.47% of stock, avg 16.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$87.00Aug 14$3.53$4.13$7.66$79.34$103.66
$95.00$87.00Aug 14$3.83$4.13$7.96$79.04$102.96
$96.00$88.00Aug 14$3.53$4.58$8.11$79.89$104.11
$94.00$87.00Aug 14$4.20$4.13$8.33$78.67$102.33
$95.00$88.00Aug 14$3.83$4.58$8.41$79.59$103.41
$96.00$89.00Aug 14$3.53$5.03$8.56$80.44$104.56
$93.00$87.00Aug 14$4.55$4.13$8.68$78.32$101.68
$94.00$88.00Aug 14$4.20$4.58$8.78$79.22$102.78
$95.00$89.00Aug 14$3.83$5.03$8.86$80.14$103.86
$96.00$90.00Aug 14$3.53$5.53$9.06$80.94$105.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 24.00, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9095/98Sep 18$2.40$0.1024.00$87.60$97.40
90/9295/98Sep 18$2.37$0.1318.23$90.13$97.37
72/7578/80Sep 18$2.32$0.1812.89$72.68$79.82
78/8082/85Sep 18$2.29$0.2110.90$77.71$84.79
80/8285/88Sep 18$2.28$0.2210.36$80.22$87.28
85/8892/95Sep 18$2.27$0.239.87$85.23$94.77
76/7781/82Aug 28$0.90$0.109.00$76.10$81.90
78/7981/82Aug 28$0.90$0.109.00$78.10$81.90
75/7680/81Sep 4$0.90$0.109.00$75.10$80.90
77/7882/83Sep 11$0.90$0.109.00$77.10$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 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.07$2.4334.71
$92.50$95.00$97.50Sep 18$0.10$2.4024.00
$82.50$85.00$87.50Sep 18$0.12$2.3819.83
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
$78.00$79.00$80.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.08$2.4230.25
$75.00$77.50$80.00Sep 18$0.09$2.4126.78
$80.00$82.50$85.00Sep 18$0.09$2.4126.78
$72.50$75.00$77.50Sep 18$0.11$2.3921.73
$77.50$80.00$82.50Sep 18$0.11$2.3921.73

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 $-1.37, 8 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.37$3.63
$100.00$105.001:2Sep 18-$4.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.53$0.47
$76.00$75.001:2Aug 14-$0.63$0.37
$77.00$76.001:2Aug 14-$0.77$0.23
$78.00$77.001:2Aug 14-$0.85$0.15
$73.00$72.501:2Aug 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. 84 found (best yield 11.89%, avg 6.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$91.00Sep 25$10.750.550.7%11.89%12.57%--85
$92.00Sep 25$10.300.541.8%11.40%13.18%48
$93.00Sep 25$9.950.532.9%11.01%13.90%28
$92.50Sep 18$9.700.532.3%10.73%13.07%161.1K
$94.00Sep 25$9.550.514.0%10.57%14.56%--10
$91.00Sep 11$9.250.540.7%10.23%10.91%2022
$95.00Sep 25$9.200.505.1%10.18%15.28%1510
$95.00Sep 18$8.650.495.1%9.57%14.67%571.6K
$92.00Sep 11$8.550.531.8%9.46%11.24%9101
$91.00Sep 4$8.500.530.7%9.40%10.08%1293

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 32,680
Total Puts 17,993
Put/Call Ratio 0.55
Net Difference 14,687

Prior's Put/Call Breakdown

Total Calls 66,708
Total Puts 37,813
Put/Call Ratio 0.57
Net Difference 28,895

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