Tour v502
CRWV
COREWEAVE INC A
$88.85 +0.74%
(8/11 10:30) ◀
|
Tuesday, August 11, 2026 (10:35am)
January 2026
|
▶ (8/11 11:00)
◀ 8/11 10:35 ▶

Option Volume

Detail
ℹ
Current (08/11 10:35am) 60,700
Calls: 36,021 (59%)
Puts: 24,679 (41%)
Prior (07/30) 128,720
Calls: 82,260 (64%)
Puts: 46,460 (36%)
Current vs Prior -52.84%
Calls: -56.21% (Calls)
Puts: -46.88% (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 -71.32%
Calls: -73.12%
Puts: -68.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 10:35am) $26.89M
Calls: $15.62M (58%)
Puts: $11.27M (42%)
Prior (07/30) $80.01M
Calls: $51.70M (65%)
Puts: $28.31M (35%)
Current vs Prior -66.39%
Calls: -69.78%
Puts: -60.19%
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 -78.87%
Calls: -81.63%
Puts: -73.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 10:35am) 0.69
Prior (07/30) 0.56
Current vs Prior +21.31%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +3.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 10:35am) 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 13.29% | 16.15%16.15% | 25.15%
Prior 13.75% | 16.74%16.74% | 25.75%
Current vs Prior -3.36% | -3.50%-3.50% | -2.32%
Prior 7-Day Avg 10.68% | 18.02%20.12% | 29.47%
Current vs 7-Day Avg +24.41% | -10.36%-19.71% | -14.63%
Prior 7-Day Eod 13.75% | 16.74%16.74% | 25.75%
Current vs 7-Day Eod -3.36% | -3.50%-3.50% | -2.32%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.05% | 6.21%
Calls: 5.71% | 8.11%
Puts: 4.40% | 4.32%
Prior 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Current vs Prior +36.12% | -16.76%
Prior 7-Day Avg 8.52% | 5.94%
Calls: 8.90% | 6.63%
Puts: 8.14% | 5.25%
Current vs 7-Day Avg -40.73% | +4.57%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.69.

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
10:35BULLISHBULLISHBULLISH
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 271 of results (avg 6.4%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 1812.4012.85$12.633.6%490.623.2K
$89.00Aug 216.807.05$6.933.6%1010.54228
$93.00Aug 144.004.15$4.083.7%5270.421.2K
$80.00Aug 2111.8012.25$12.033.7%440.7410.2K
$80.00Aug 1410.7511.20$10.984.1%770.77982
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1810.8011.10$10.952.7%2.2K0.4510.1K
$95.00Sep 1813.7514.15$13.952.9%330.531.7K
$103.00Aug 1415.3515.80$15.582.9%60.7942
$104.00Aug 1416.1516.65$16.403.0%--0.8040
$100.00Sep 1817.0517.60$17.333.2%10.594.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.66, cheapest $0.47)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Aug 140.430.50$0.4714.9%3410.07196
$72.00Aug 140.490.55$0.5211.5%2240.08828
$73.00Aug 140.590.65$0.629.7%1120.09800
$73.50Aug 140.650.70$0.687.4%4170.10461
$74.00Aug 140.730.77$0.755.3%3910.10527

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.67, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Aug 1417.3019.70$18.5013.0%--0.9368
$72.00Aug 1417.1018.90$18.0010.0%10.92117
$72.50Aug 1416.3519.05$17.7015.3%--0.9226
$73.00Aug 1416.1517.90$17.0210.3%--0.9170
$73.50Aug 1415.7016.55$16.135.3%--0.9071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1417.9018.55$18.233.6%--0.83500
$105.00Aug 1417.0017.55$17.273.2%100.82526
$104.00Aug 1416.1516.65$16.403.0%--0.8040
$103.00Aug 1415.3515.80$15.582.9%60.7942
$105.00Aug 2117.6518.40$18.024.2%200.762.9K

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 39.9K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.052.15$2.104.8%3.0K0.2610.1K
$100.00Aug 213.153.30$3.224.7%2.5K0.3168.2K
$95.00Aug 143.253.50$3.387.4%1.9K0.374.7K
$105.00Aug 141.221.33$1.278.7%1.7K0.173.6K
$105.00Sep 185.155.45$5.305.7%1.7K0.341.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1810.8011.10$10.952.7%2.2K0.4510.1K
$85.00Aug 143.653.85$3.755.3%1.5K0.362.5K
$80.00Aug 141.952.03$1.994.0%1.2K0.234.2K
$85.00Aug 214.805.10$4.956.1%1.2K0.374.0K
$90.00Aug 146.106.35$6.234.0%1.1K0.502.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 73.9%, max 91.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 14Sep 25170.1%88.7%91.9%413679
$88.00Aug 14Sep 25169.8%89.1%90.6%1981.1K
$105.00Aug 14Sep 25173.6%92.1%88.5%1.7K3.7K
$92.00Aug 14Sep 25171.7%91.5%87.7%4461.2K
$95.00Aug 14Sep 25171.6%91.6%87.2%2.0K4.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 14Sep 25170.1%88.7%91.9%939829
$87.00Aug 14Sep 25169.6%89.0%90.6%115548
$88.00Aug 14Sep 25169.8%89.1%90.6%230744
$83.00Aug 14Sep 25167.4%88.5%89.1%239396
$92.00Aug 14Sep 25171.7%91.5%87.7%25329

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 277 found (best R:R 9.00, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$99.00Aug 28$0.10$0.90$0.109.00$98.10
$105.00$106.00Aug 14$0.12$0.88$0.127.33$105.12
$98.00$99.00Sep 4$0.12$0.88$0.127.33$98.12
$83.00$84.00Sep 11$0.13$0.87$0.136.69$83.13
$104.00$105.00Aug 14$0.14$0.86$0.146.14$104.14
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$0.18$0.82$0.184.56$75.82
$73.00$72.00Aug 28$0.18$0.82$0.184.56$72.82
$77.00$76.00Aug 14$0.19$0.81$0.194.26$76.81
$74.00$73.00Aug 28$0.19$0.81$0.194.26$73.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 339 found (best R:R 7.33, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$73.00$74.00Sep 11$0.88$0.88$0.127.33$73.88
$74.00$75.00Aug 14$0.85$0.85$0.155.67$74.85
$72.00$73.00Aug 28$0.82$0.82$0.184.56$72.82
$78.00$79.00Aug 21$0.80$0.80$0.204.00$78.80
$78.00$79.00Sep 4$0.80$0.80$0.204.00$78.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$104.00Aug 14$0.87$0.87$0.136.69$104.13
$103.00$101.00Aug 14$1.68$1.68$0.325.25$101.32
$104.00$103.00Aug 14$0.82$0.82$0.184.56$103.18
$99.00$98.00Aug 14$0.80$0.80$0.204.00$98.20
$100.00$99.00Aug 14$0.80$0.80$0.204.00$99.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.44, cheapest $0.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 14Aug 21$0.38166.6%117.4%
$72.00Aug 14Aug 21$0.50167.1%116.7%
$73.00Aug 14Aug 21$0.50166.3%117.1%
$75.00Aug 14Aug 21$0.93166.1%115.7%
$105.00Aug 14Aug 21$0.94173.6%119.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 14Aug 21$0.58166.6%117.4%
$72.00Aug 14Aug 21$0.59167.1%116.7%
$72.50Aug 14Aug 21$0.60166.0%115.6%
$73.50Aug 14Aug 21$0.63165.8%114.8%
$73.00Aug 14Aug 21$0.68166.3%117.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 12.73% of stock, avg 20.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 14$6.13$5.18$11.31$76.69$99.3112.73%
$86.00Aug 14$7.15$4.18$11.33$74.67$97.3312.75%
$87.00Aug 14$6.65$4.68$11.33$75.67$98.3312.75%
$89.00Aug 14$5.65$5.68$11.33$77.67$100.3312.75%
$90.00Aug 14$5.23$6.23$11.46$78.54$101.4612.90%
$85.00Aug 14$7.73$3.75$11.48$73.52$96.4812.92%
$91.00Aug 14$4.83$6.80$11.63$79.37$102.6313.09%
$84.00Aug 14$8.32$3.35$11.67$72.33$95.6713.13%
$92.00Aug 14$4.43$7.38$11.81$80.19$103.8113.29%
$83.00Aug 14$8.93$2.94$11.87$71.13$94.8713.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 8.51% of stock, avg 17.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$86.00Aug 14$3.38$4.18$7.56$78.44$102.56
$94.00$86.00Aug 14$3.70$4.18$7.88$78.12$101.88
$95.00$87.00Aug 14$3.38$4.68$8.06$78.94$103.06
$93.00$86.00Aug 14$4.08$4.18$8.26$77.74$101.26
$94.00$87.00Aug 14$3.70$4.68$8.38$78.62$102.38
$95.00$88.00Aug 14$3.38$5.18$8.56$79.44$103.56
$92.00$86.00Aug 14$4.43$4.18$8.61$77.39$100.61
$93.00$87.00Aug 14$4.08$4.68$8.76$78.24$101.76
$94.00$88.00Aug 14$3.70$5.18$8.88$79.12$102.88
$91.00$86.00Aug 14$4.83$4.18$9.01$76.99$100.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 15.67, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7882/85Sep 18$2.35$0.1515.67$75.15$84.85
78/8082/85Sep 18$2.35$0.1515.67$77.65$84.85
82/8590/92Sep 18$2.35$0.1515.67$82.65$92.35
88/9092/95Sep 18$2.35$0.1515.67$87.65$94.85
80/8285/88Sep 18$2.33$0.1713.71$80.17$87.33
90/9295/98Sep 18$2.26$0.249.42$90.24$97.26
75/7678/79Aug 28$0.90$0.109.00$75.10$78.90
74/7579/80Sep 4$0.90$0.109.00$74.10$79.90
76/7779/80Sep 4$0.90$0.109.00$76.10$79.90
74/7582/83Sep 11$0.90$0.109.00$74.10$82.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.06$2.4440.67
$87.50$90.00$92.50Sep 18$0.07$2.4334.71
$90.00$92.50$95.00Sep 18$0.10$2.4024.00
$85.00$87.50$90.00Sep 18$0.11$2.3921.73
$92.50$95.00$97.50Sep 18$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.08$2.4230.25
$95.00$97.50$100.00Sep 18$0.08$2.4230.25
$78.00$79.00$80.00Aug 14$0.05$0.9519.00
$88.00$89.00$90.00Aug 14$0.05$0.9519.00
$97.00$98.00$99.00Aug 14$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. 7 found (best net $-1.20, 7 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.20$3.80
$100.00$105.001:2Sep 18-$3.92$1.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.61$0.39
$76.00$75.001:2Aug 14-$0.71$0.29
$77.00$76.001:2Aug 14-$0.88$0.12
$72.00$71.501:2Aug 14-$0.42$0.08
$72.50$72.001:2Aug 14-$0.48$0.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 12.61%, avg 6.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$89.00Sep 25$11.200.570.2%12.61%12.77%719
$90.00Sep 25$10.800.561.3%12.16%13.45%3085
$91.00Sep 25$10.450.542.4%11.76%14.18%--85
$90.00Sep 18$10.050.551.3%11.31%12.61%23020.4K
$92.00Sep 25$10.000.533.5%11.25%14.80%58
$93.00Sep 25$9.650.524.7%10.86%15.53%28
$89.00Sep 11$9.500.560.2%10.69%10.86%5637
$94.00Sep 25$9.250.515.8%10.41%16.21%--10
$90.00Sep 11$9.000.541.3%10.13%11.42%62107
$92.50Sep 18$9.000.514.1%10.13%14.24%161.1K

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 36,021
Total Puts 24,679
Put/Call Ratio 0.69
Net Difference 11,342

Prior's Put/Call Breakdown

Total Calls 82,260
Total Puts 46,460
Put/Call Ratio 0.56
Net Difference 35,800

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