Tour v502
CRWV
COREWEAVE INC A
$89.90 +1.93%
(8/11 10:20) ◀
|
Tuesday, August 11, 2026 (10:25am)
January 2026
|
▶ (8/11 10:30)
◀ 8/11 10:25 ▶

Option Volume

Detail
ℹ
Current (08/11 10:25am) 53,656
Calls: 33,879 (63%)
Puts: 19,777 (37%)
Prior (07/30) 114,216
Calls: 72,554 (64%)
Puts: 41,662 (36%)
Current vs Prior -53.02%
Calls: -53.31% (Calls)
Puts: -52.53% (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 -74.64%
Calls: -74.72%
Puts: -74.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 10:25am) $22.78M
Calls: $15.21M (67%)
Puts: $7.57M (33%)
Prior (07/30) $66.39M
Calls: $40.80M (61%)
Puts: $25.59M (39%)
Current vs Prior -65.69%
Calls: -62.73%
Puts: -70.43%
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 -82.10%
Calls: -82.12%
Puts: -82.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 10:25am) 0.58
Prior (07/30) 0.57
Current vs Prior +1.66%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -11.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 10:25am) 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 13.16% | 16.08%16.08% | 24.95%
Prior 13.75% | 16.74%16.74% | 25.75%
Current vs Prior -4.33% | -3.90%-3.90% | -3.11%
Prior 7-Day Avg 10.68% | 18.02%20.12% | 29.47%
Current vs 7-Day Avg +23.16% | -10.73%-20.04% | -15.33%
Prior 7-Day Eod 13.75% | 16.74%16.74% | 25.75%
Current vs 7-Day Eod -4.33% | -3.90%-3.90% | -3.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.64% | 5.52%
Calls: 4.92% | 6.06%
Puts: 4.36% | 4.98%
Prior 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Current vs Prior +25.07% | -26.01%
Prior 7-Day Avg 8.52% | 5.94%
Calls: 8.90% | 6.63%
Puts: 8.14% | 5.25%
Current vs 7-Day Avg -45.54% | -7.05%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($15.21M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.58.

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
10:25BULLISHBULLISHBULLISH
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 311 of results (avg 6.7%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 1812.9513.40$13.183.4%460.643.2K
$80.00Aug 1411.4011.80$11.603.4%770.80982
$86.00Aug 289.9010.25$10.073.5%--0.6278
$85.00Aug 148.108.40$8.253.6%530.672.2K
$81.00Aug 1410.7011.10$10.903.7%250.771.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1820.1520.60$20.382.2%--0.642.1K
$104.00Aug 1415.5015.90$15.702.5%--0.7940
$80.00Aug 141.721.77$1.752.9%1.2K0.214.2K
$106.00Aug 1417.1517.65$17.402.9%--0.82500
$101.00Aug 1413.0513.45$13.253.0%--0.7436

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.68, cheapest $0.45)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 140.420.49$0.4515.6%2020.07828
$72.50Aug 140.460.54$0.5016.0%110.07267
$73.00Aug 140.500.59$0.5416.7%960.08800
$73.50Aug 140.570.65$0.6113.1%3470.09461
$74.00Aug 140.610.69$0.6512.3%3670.09527

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.67, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 1417.5519.00$18.277.9%10.93117
$72.50Aug 1416.3519.10$17.7315.5%--0.9326
$73.00Aug 1417.1518.00$17.584.8%--0.9270
$73.50Aug 1416.1018.40$17.2513.3%--0.9171
$74.00Aug 1415.9517.55$16.759.6%30.9182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1417.1517.65$17.402.9%--0.82500
$105.00Aug 1415.9016.80$16.355.5%100.81526
$104.00Aug 1415.5015.90$15.702.5%--0.7940
$103.00Aug 1414.6515.10$14.883.0%60.7842
$105.00Aug 2116.8517.85$17.355.8%200.752.9K

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 34.3K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.262.38$2.325.2%2.9K0.2810.1K
$100.00Aug 213.403.60$3.505.7%2.4K0.3368.2K
$95.00Aug 143.553.75$3.655.5%1.8K0.394.7K
$105.00Sep 185.455.75$5.605.4%1.7K0.361.7K
$105.00Aug 141.351.46$1.417.8%1.7K0.193.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 143.253.45$3.356.0%1.3K0.332.5K
$80.00Aug 141.721.77$1.752.9%1.2K0.214.2K
$85.00Aug 214.554.75$4.654.3%1.0K0.354.0K
$90.00Aug 145.605.85$5.734.4%1.0K0.472.6K
$75.00Aug 140.770.81$0.795.1%9430.115.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 72.9%, max 87.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 14Sep 25168.5%90.1%87.0%9683.9K
$100.00Aug 14Sep 25170.0%91.0%86.8%2.9K10.1K
$99.00Aug 14Sep 25169.9%91.9%85.0%112671
$105.00Aug 14Sep 25171.7%93.0%84.6%1.7K3.7K
$92.00Aug 14Sep 25168.5%91.4%84.2%4191.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 14Sep 25168.5%90.1%87.0%1.0K2.7K
$105.00Aug 14Sep 18171.7%92.7%85.3%102.7K
$96.00Aug 14Sep 25171.2%92.6%84.9%36131
$77.00Aug 14Sep 25166.5%90.3%84.3%561792
$92.00Aug 14Sep 25168.5%91.4%84.2%21329

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 296 found (best R:R 7.33, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$107.00Aug 14$0.12$0.88$0.127.33$106.12
$105.00$106.00Aug 14$0.14$0.86$0.146.14$105.14
$104.00$105.00Aug 14$0.15$0.85$0.155.67$104.15
$103.00$104.00Aug 14$0.17$0.83$0.174.88$103.17
$102.00$103.00Aug 14$0.18$0.82$0.184.56$102.18
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
$78.00$77.00Aug 14$0.17$0.83$0.174.88$77.83
$77.00$76.00Aug 14$0.18$0.82$0.184.56$76.82
$75.00$74.00Aug 21$0.18$0.82$0.184.56$74.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 347 found (best R:R 8.09, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Aug 28$0.89$0.89$0.118.09$80.89
$79.00$80.00Aug 14$0.88$0.88$0.127.33$79.88
$73.00$74.00Aug 28$0.87$0.87$0.136.69$73.87
$74.00$75.00Aug 14$0.85$0.85$0.155.67$74.85
$81.00$82.00Aug 21$0.85$0.85$0.155.67$81.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$104.00$103.00Aug 14$0.82$0.82$0.184.56$103.18
$103.00$101.00Aug 14$1.63$1.63$0.374.41$101.37
$101.00$100.00Aug 14$0.80$0.80$0.204.00$100.20
$99.00$98.00Aug 28$0.80$0.80$0.204.00$98.20
$100.00$99.00Aug 14$0.77$0.77$0.233.35$99.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.50Aug 14Aug 21$0.05167.1%115.9%
$72.00Aug 14Aug 21$0.21167.1%116.1%
$73.00Aug 14Aug 21$0.32166.4%116.0%
$72.50Aug 14Aug 21$0.37166.9%116.0%
$74.00Aug 14Aug 21$0.55165.7%115.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Aug 14Aug 21$0.53167.1%116.1%
$72.50Aug 14Aug 21$0.56166.9%116.0%
$73.00Aug 14Aug 21$0.60166.4%116.0%
$73.50Aug 14Aug 21$0.60167.1%115.9%
$74.00Aug 14Aug 21$0.66165.7%115.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 12.49% of stock, avg 20.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 14$6.55$4.68$11.23$76.77$99.2312.49%
$89.00Aug 14$6.10$5.18$11.28$77.72$100.2812.55%
$87.00Aug 14$7.13$4.20$11.33$75.67$98.3312.60%
$86.00Aug 14$7.63$3.73$11.36$74.64$97.3612.64%
$90.00Aug 14$5.63$5.73$11.36$78.64$101.3612.64%
$91.00Aug 14$5.20$6.33$11.53$79.47$102.5312.83%
$85.00Aug 14$8.25$3.35$11.60$73.40$96.6012.90%
$92.00Aug 14$4.75$6.88$11.63$80.37$103.6312.94%
$93.00Aug 14$4.40$7.45$11.85$81.15$104.8513.18%
$84.00Aug 14$8.88$3.01$11.89$72.11$95.8913.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 7.93% of stock, avg 16.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$86.00Aug 14$3.40$3.73$7.13$78.87$103.13
$95.00$86.00Aug 14$3.65$3.73$7.38$78.62$102.38
$96.00$87.00Aug 14$3.40$4.20$7.60$79.40$103.60
$94.00$86.00Aug 14$4.05$3.73$7.78$78.22$101.78
$95.00$87.00Aug 14$3.65$4.20$7.85$79.15$102.85
$96.00$88.00Aug 14$3.40$4.68$8.08$79.92$104.08
$93.00$86.00Aug 14$4.40$3.73$8.13$77.87$101.13
$94.00$87.00Aug 14$4.05$4.20$8.25$78.75$102.25
$95.00$88.00Aug 14$3.65$4.68$8.33$79.67$103.33
$92.00$86.00Aug 14$4.75$3.73$8.48$77.52$100.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 24.00, avg credit $1.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7578/80Sep 18$2.40$0.1024.00$72.60$79.90
75/7882/85Sep 18$2.38$0.1219.83$75.12$84.88
77/8085/88Sep 25$2.80$0.2014.00$77.20$87.80
90/9295/98Sep 18$2.33$0.1713.71$90.17$97.33
85/8890/92Sep 18$2.32$0.1812.89$85.18$92.32
88/9095/98Sep 18$2.31$0.1912.16$87.69$97.31
75/7684/85Sep 11$0.90$0.109.00$75.10$84.90
77/7884/85Sep 11$0.90$0.109.00$77.10$84.90
85/8892/95Sep 18$2.24$0.268.62$85.26$94.74
80/8285/88Sep 18$2.23$0.278.26$80.27$87.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Sep 18$0.08$2.4230.25
$92.50$95.00$97.50Sep 18$0.09$2.4126.78
$75.00$77.50$80.00Sep 18$0.12$2.3819.83
$86.00$87.00$88.00Aug 28$0.05$0.9519.00
$97.00$98.00$99.00Sep 4$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Sep 18$0.08$2.4230.25
$92.50$95.00$97.50Sep 18$0.08$2.4230.25
$82.50$85.00$87.50Sep 18$0.09$2.4126.78
$95.00$97.50$100.00Sep 18$0.10$2.4024.00
$90.00$92.50$95.00Sep 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. 9 found (best net $-1.34, 9 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.34$3.66
$100.00$105.001:2Sep 18-$4.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.51$0.49
$76.00$75.001:2Aug 14-$0.64$0.36
$77.00$76.001:2Aug 14-$0.76$0.24
$72.50$72.001:2Aug 14-$0.40$0.10
$78.00$77.001:2Aug 14-$0.95$0.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 12.63%, avg 6.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 25$11.350.570.1%12.63%12.74%3085
$91.00Sep 25$10.950.561.2%12.18%13.40%--85
$90.00Sep 18$10.600.560.1%11.79%11.90%21120.4K
$92.00Sep 25$10.450.542.3%11.62%13.96%48
$93.00Sep 25$10.100.533.5%11.23%14.68%28
$94.00Sep 25$9.750.524.6%10.85%15.41%--10
$90.00Sep 11$9.550.560.1%10.62%10.73%50107
$92.50Sep 18$9.500.532.9%10.57%13.46%161.1K
$95.00Sep 25$9.350.515.7%10.40%16.07%1510
$91.00Sep 11$9.100.541.2%10.12%11.35%2022

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 33,879
Total Puts 19,777
Put/Call Ratio 0.58
Net Difference 14,102

Prior's Put/Call Breakdown

Total Calls 72,554
Total Puts 41,662
Put/Call Ratio 0.57
Net Difference 30,892

Prior 7-Day Put/Call Summary

Total Calls 938,066
Total Puts 543,225
Average Put/Call Ratio 0.66
Ratio Trend Rising

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