Tour v502
CRWV
COREWEAVE INC A
$89.77 +1.79%
(8/11 10:25) ◀
|
Tuesday, August 11, 2026 (10:30am)
January 2026
|
▶ (8/11 10:35)
◀ 8/11 10:30 ▶

Option Volume

Detail
ℹ
Current (08/11 10:30am) 57,805
Calls: 34,889 (60%)
Puts: 22,916 (40%)
Prior (07/30) 120,031
Calls: 75,923 (63%)
Puts: 44,108 (37%)
Current vs Prior -51.84%
Calls: -54.05% (Calls)
Puts: -48.05% (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 -72.68%
Calls: -73.97%
Puts: -70.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 10:30am) $25.78M
Calls: $15.74M (61%)
Puts: $10.05M (39%)
Prior (07/30) $71.12M
Calls: $45.00M (63%)
Puts: $26.12M (37%)
Current vs Prior -63.75%
Calls: -65.03%
Puts: -61.53%
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 -79.74%
Calls: -81.50%
Puts: -76.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 10:30am) 0.66
Prior (07/30) 0.58
Current vs Prior +13.06%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -0.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 10:30am) 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 13.18% | 15.96%15.96% | 24.99%
Prior 13.75% | 16.74%16.74% | 25.75%
Current vs Prior -4.19% | -4.62%-4.62% | -2.97%
Prior 7-Day Avg 10.68% | 18.02%20.12% | 29.47%
Current vs 7-Day Avg +23.34% | -11.40%-20.64% | -15.21%
Prior 7-Day Eod 13.75% | 16.74%16.74% | 25.75%
Current vs 7-Day Eod -4.19% | -4.62%-4.62% | -2.97%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.62% | 4.52%
Calls: 5.80% | 5.48%
Puts: 3.45% | 3.56%
Prior 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Current vs Prior +24.53% | -39.41%
Prior 7-Day Avg 8.52% | 5.94%
Calls: 8.90% | 6.63%
Puts: 8.14% | 5.25%
Current vs 7-Day Avg -45.77% | -23.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($15.74M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 52% vs prior. Bullish P/C ratio of 0.66.

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
10:30BULLISHBULLISHBULLISH
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 334 of results (avg 6.2%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1810.6010.85$10.732.3%2200.5620.4K
$90.00Aug 145.555.70$5.632.7%1.1K0.533.9K
$80.00Aug 2112.4012.75$12.582.8%410.7610.2K
$95.00Sep 188.558.80$8.682.9%670.491.6K
$90.00Aug 216.807.00$6.902.9%6870.536.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2113.5013.80$13.652.2%80.673.2K
$104.00Aug 1415.6015.95$15.772.2%--0.7940
$105.00Sep 1820.2020.70$20.452.4%--0.642.1K
$95.00Sep 1813.3013.65$13.482.6%330.511.7K
$100.00Sep 1816.6017.05$16.832.7%10.584.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.66, cheapest $0.47)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 140.450.49$0.478.5%2020.07828
$72.50Aug 140.480.55$0.5213.5%120.08267
$73.00Aug 140.510.60$0.5516.4%960.08800
$73.50Aug 140.570.65$0.6113.1%3470.09461
$74.00Aug 140.610.70$0.6613.6%3670.09527

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 181 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 1416.6018.00$17.308.1%--0.9270
$73.50Aug 1416.2017.95$17.0810.2%--0.9171
$74.00Aug 1415.9516.95$16.456.1%30.9182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1417.3017.80$17.552.8%--0.82500
$105.00Aug 1416.4516.95$16.703.0%100.81526
$104.00Aug 1415.6015.95$15.772.2%--0.7940
$103.00Aug 1414.7515.20$14.983.0%60.7842
$105.00Aug 2117.1017.70$17.403.4%200.752.9K

Most actively traded options today. High liquidity = easy entry/exit. 280 active (total vol 37.6K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.222.33$2.284.8%2.9K0.2810.1K
$100.00Aug 213.403.50$3.452.9%2.4K0.3368.2K
$95.00Aug 143.553.75$3.655.5%1.9K0.394.7K
$105.00Sep 185.405.75$5.586.3%1.7K0.361.7K
$105.00Aug 141.351.42$1.395.0%1.7K0.193.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1810.4010.75$10.583.3%2.2K0.4410.1K
$85.00Aug 143.403.50$3.452.9%1.3K0.342.5K
$80.00Aug 141.751.84$1.805.0%1.2K0.214.2K
$90.00Aug 145.705.90$5.803.4%1.1K0.472.6K
$85.00Aug 214.504.75$4.635.4%1.1K0.354.0K

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 73.6%, max 87.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 14Sep 25168.8%90.0%87.6%334679
$90.00Aug 14Sep 25169.5%90.5%87.3%1.1K3.9K
$100.00Aug 14Sep 25170.3%91.2%86.6%2.9K10.1K
$88.00Aug 14Sep 25167.9%90.1%86.4%1931.1K
$85.00Aug 14Sep 25168.3%90.4%86.2%582.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 14Sep 25168.8%90.0%87.5%705829
$90.00Aug 14Sep 25169.7%90.5%87.5%1.1K2.7K
$83.00Aug 14Sep 25167.5%89.6%86.9%235396
$87.00Aug 14Sep 25167.6%90.0%86.3%66548
$88.00Aug 14Sep 25167.9%90.2%86.3%136744

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 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$107.00Aug 14$0.12$0.88$0.127.33$106.12
$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
$100.00$101.00Sep 25$0.15$0.85$0.155.67$100.15
$103.00$104.00Aug 14$0.16$0.84$0.165.25$103.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$74.00Aug 14$0.15$0.85$0.155.67$74.85
$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
$78.00$77.00Aug 14$0.19$0.81$0.194.26$77.81
$73.00$72.00Aug 28$0.19$0.81$0.194.26$72.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 5.67, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$74.00$75.00Aug 28$0.85$0.85$0.155.67$74.85
$73.00$74.00Sep 11$0.85$0.85$0.155.67$73.85
$72.00$73.00Aug 28$0.84$0.84$0.165.25$72.84
$81.00$82.00Aug 28$0.82$0.82$0.184.56$81.82
$79.00$80.00Aug 14$0.80$0.80$0.204.00$79.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$105.00Aug 14$0.85$0.85$0.155.67$105.15
$101.00$100.00Aug 14$0.83$0.83$0.174.88$100.17
$103.00$101.00Aug 14$1.63$1.63$0.374.41$101.37
$104.00$103.00Aug 14$0.79$0.79$0.213.76$103.21
$92.50$92.00Aug 21$0.39$0.39$0.113.55$92.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.44, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.50Aug 14Aug 21$0.05166.7%115.2%
$72.00Aug 14Aug 21$0.25168.1%116.3%
$73.00Aug 14Aug 21$0.65166.8%115.9%
$72.50Aug 14Aug 21$0.79167.7%115.4%
$77.00Aug 14Aug 21$0.88166.8%115.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Aug 14Aug 21$0.53168.1%116.3%
$72.50Aug 14Aug 21$0.54167.7%115.4%
$73.00Aug 14Aug 21$0.60166.8%115.9%
$73.50Aug 14Aug 21$0.60166.7%115.2%
$74.00Aug 14Aug 21$0.66165.6%115.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 12.53% of stock, avg 20.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 14$6.50$4.75$11.25$76.75$99.2512.53%
$87.00Aug 14$7.03$4.28$11.31$75.69$98.3112.60%
$89.00Aug 14$6.03$5.28$11.31$77.69$100.3112.60%
$90.00Aug 14$5.63$5.80$11.43$78.57$101.4312.73%
$86.00Aug 14$7.60$3.85$11.45$74.55$97.4512.75%
$91.00Aug 14$5.15$6.38$11.53$79.47$102.5312.84%
$85.00Aug 14$8.18$3.45$11.63$73.37$96.6312.96%
$92.00Aug 14$4.72$6.93$11.65$80.35$103.6512.98%
$84.00Aug 14$8.77$3.06$11.83$72.17$95.8313.18%
$93.00Aug 14$4.35$7.55$11.90$81.10$104.9013.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 8.35% of stock, avg 16.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$86.00Aug 14$3.65$3.85$7.50$78.50$102.50
$94.00$86.00Aug 14$3.97$3.85$7.82$78.18$101.82
$95.00$87.00Aug 14$3.65$4.28$7.93$79.07$102.93
$93.00$86.00Aug 14$4.35$3.85$8.20$77.80$101.20
$94.00$87.00Aug 14$3.97$4.28$8.25$78.75$102.25
$95.00$88.00Aug 14$3.65$4.75$8.40$79.60$103.40
$92.00$86.00Aug 14$4.72$3.85$8.57$77.43$100.57
$93.00$87.00Aug 14$4.35$4.28$8.63$78.37$101.63
$94.00$88.00Aug 14$3.97$4.75$8.72$79.28$102.72
$95.00$89.00Aug 14$3.65$5.28$8.93$80.07$103.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 22.08, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
77/8085/88Sep 25$2.87$0.1322.08$77.13$87.87
78/8082/85Sep 18$2.36$0.1416.86$77.64$84.86
80/8285/88Sep 18$2.35$0.1515.67$80.15$87.35
88/9092/95Sep 18$2.35$0.1515.67$87.65$94.85
90/9295/98Sep 18$2.35$0.1515.67$90.15$97.35
85/8890/92Sep 18$2.30$0.2011.50$85.20$92.30
82/8588/90Sep 18$2.27$0.239.87$82.73$89.77
77/7880/81Sep 11$0.90$0.109.00$77.10$80.90
77/7882/83Sep 11$0.90$0.109.00$77.10$82.90
77/7883/84Sep 11$0.90$0.109.00$77.10$83.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 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
$87.50$90.00$92.50Sep 18$0.07$2.4334.71
$95.00$97.50$100.00Sep 18$0.08$2.4230.25
$92.50$95.00$97.50Sep 18$0.12$2.3819.83
$82.50$85.00$87.50Sep 18$0.13$2.3718.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Sep 18$0.10$2.4024.00
$82.50$85.00$87.50Sep 18$0.10$2.4024.00
$85.00$87.50$90.00Sep 18$0.10$2.4024.00
$77.50$80.00$82.50Sep 18$0.12$2.3819.83
$87.50$90.00$92.50Sep 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. 10 found (best net $-1.27, 10 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.27$3.73
$100.00$105.001:2Sep 18-$4.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.51$0.49
$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 12.53%, avg 6.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 25$11.250.570.3%12.53%12.79%3085
$91.00Sep 25$10.850.551.4%12.09%13.46%--85
$90.00Sep 18$10.600.560.3%11.81%12.06%22020.4K
$92.00Sep 25$10.450.542.5%11.64%14.12%48
$93.00Sep 25$10.100.533.6%11.25%14.85%28
$94.00Sep 25$9.650.514.7%10.75%15.46%--10
$90.00Sep 11$9.550.560.3%10.64%10.89%51107
$92.50Sep 18$9.450.523.0%10.53%13.57%161.1K
$95.00Sep 25$9.350.505.8%10.42%16.24%1510
$91.00Sep 11$9.200.541.4%10.25%11.62%6122

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 34,889
Total Puts 22,916
Put/Call Ratio 0.66
Net Difference 11,973

Prior's Put/Call Breakdown

Total Calls 75,923
Total Puts 44,108
Put/Call Ratio 0.58
Net Difference 31,815

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