Tour v502
CRWV
COREWEAVE INC A
$88.72 +0.60%
(8/11 11:00) ◀
|
Tuesday, August 11, 2026 (12:00pm)
January 2026
|
▶ (8/11 13:00)
◀ 8/11 12:00 ▶

Option Volume

Detail
ℹ
Current (08/11 12:00pm) 115,215
Calls: 59,988 (52%)
Puts: 55,227 (48%)
Prior (08/10) 71,802
Calls: 38,899 (54%)
Puts: 32,903 (46%)
Current vs Prior +60.46%
Calls: +54.21% (Calls)
Puts: +67.85% (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 -45.55%
Calls: -55.24%
Puts: -28.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 12:00pm) $53.21M
Calls: $28.15M (53%)
Puts: $25.06M (47%)
Prior (08/10) $44.31M
Calls: $22.29M (50%)
Puts: $22.02M (50%)
Current vs Prior +20.09%
Calls: +26.29%
Puts: +13.81%
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 -58.19%
Calls: -66.91%
Puts: -40.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 12:00pm) 0.92
Prior (08/10) 0.85
Current vs Prior +8.84%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +39.32%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/11 12:00pm) 2,112,427
Calls: 1,241,448 (59%)
Puts: 870,979 (41%)
Prior (08/10) 2,064,054
Calls: 1,220,347 (59%)
Puts: 843,707 (41%)
Current vs Prior +2.34%
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 13.30% | 16.10%16.10% | 24.89%
Prior 13.75% | 16.74%16.74% | 25.75%
Current vs Prior -3.30% | -3.83%-3.83% | -3.35%
Prior 7-Day Avg 10.68% | 18.02%20.12% | 29.47%
Current vs 7-Day Avg +24.48% | -10.66%-19.98% | -15.54%
Prior 7-Day Eod 13.75% | 16.74%16.74% | 25.75%
Current vs 7-Day Eod -3.30% | -3.83%-3.83% | -3.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.39% | 4.56%
Calls: 3.33% | 4.14%
Puts: 3.45% | 4.98%
Prior 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Current vs Prior -8.63% | -38.87%
Prior 7-Day Avg 8.52% | 5.94%
Calls: 8.90% | 6.63%
Puts: 8.14% | 5.25%
Current vs 7-Day Avg -60.21% | -23.21%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Above-average activity with volume up 60% vs prior.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
12:00BULLISHNEUTRALBULLISH
11:00BULLISHNEUTRALBULLISH
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 400 of results (avg 5.0%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.022.06$2.042.0%6.1K0.2610.1K
$78.00Aug 1412.1512.40$12.282.0%230.82560
$74.00Sep 1118.0018.40$18.202.2%--0.7952
$77.50Sep 1816.4016.80$16.602.4%110.731.1K
$95.00Sep 187.958.15$8.052.5%1120.471.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1813.8514.05$13.951.4%2190.531.7K
$90.00Sep 1810.8011.00$10.901.8%2.2K0.4610.1K
$100.00Sep 1817.1017.45$17.272.0%30.604.8K
$106.00Aug 1418.1518.55$18.352.2%--0.83500
$88.00Sep 119.009.20$9.102.2%160.4319

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.68, cheapest $0.42)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 140.400.44$0.429.5%1880.07623
$71.50Aug 140.450.49$0.478.5%3610.07196
$72.00Aug 140.480.53$0.519.8%4110.08828
$72.50Aug 140.540.60$0.5710.5%420.09267
$73.00Aug 140.600.65$0.637.9%3140.09800

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 194 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 1417.3518.55$17.956.7%--0.94145
$71.50Aug 1417.2518.80$18.028.6%--0.9368
$72.00Aug 1416.9517.60$17.273.8%10.92117
$72.50Aug 1416.3518.55$17.4512.6%--0.9226
$73.00Aug 1415.9517.15$16.557.3%--0.9170
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1418.1518.55$18.352.2%--0.83500
$105.00Aug 1417.2517.65$17.452.3%100.82526
$104.00Aug 1416.3516.80$16.582.7%--0.8140
$103.00Aug 1415.5015.90$15.702.5%60.7942
$105.00Aug 2117.7518.50$18.134.1%670.772.9K

Most actively traded options today. High liquidity = easy entry/exit. 346 active (total vol 63.1K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.022.06$2.042.0%6.1K0.2610.1K
$100.00Aug 213.053.20$3.134.8%3.2K0.3168.2K
$90.00Aug 145.005.20$5.103.9%2.9K0.503.9K
$95.00Aug 143.203.35$3.284.6%2.8K0.364.7K
$105.00Aug 141.201.25$1.234.1%2.0K0.173.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 142.002.05$2.032.5%3.8K0.234.2K
$90.00Sep 1810.8011.00$10.901.8%2.2K0.4610.1K
$85.00Aug 143.803.90$3.852.6%1.9K0.362.5K
$75.00Aug 140.890.91$0.902.2%1.4K0.125.1K
$90.00Aug 146.256.45$6.353.1%1.4K0.502.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 78.0%, max 94.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 14Sep 25174.5%89.9%94.1%135603
$89.00Aug 14Sep 25172.2%88.9%93.8%755679
$105.00Aug 14Sep 25174.7%90.5%93.1%2.0K3.7K
$85.00Aug 14Sep 25170.8%88.8%92.3%1362.2K
$88.00Aug 14Sep 25170.6%88.7%92.3%4671.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 14Sep 25172.2%88.9%93.8%1.2K829
$105.00Aug 14Sep 25174.7%90.5%93.1%12527
$85.00Aug 14Sep 25170.8%88.8%92.3%1.9K2.5K
$87.00Aug 14Sep 25170.6%88.7%92.3%260548
$88.00Aug 14Sep 25170.6%88.7%92.3%400744

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 301 found (best R:R 7.33, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$106.00Aug 14$0.12$0.88$0.127.33$105.12
$104.00$105.00Aug 14$0.13$0.87$0.136.69$104.13
$97.00$98.00Sep 11$0.13$0.87$0.136.69$97.13
$102.00$103.00Aug 14$0.15$0.85$0.155.67$102.15
$103.00$104.00Aug 14$0.17$0.83$0.174.88$103.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$74.00Aug 14$0.14$0.86$0.146.14$74.86
$72.00$71.00Aug 28$0.17$0.83$0.174.88$71.83
$76.00$75.00Aug 14$0.19$0.81$0.194.26$75.81
$77.00$76.00Aug 14$0.20$0.80$0.204.00$76.80
$72.00$71.00Sep 11$0.20$0.80$0.204.00$71.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 363 found (best R:R 7.33, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$76.00$77.00Aug 21$0.83$0.83$0.174.88$76.83
$78.00$79.00Sep 4$0.82$0.82$0.184.56$78.82
$71.00$72.00Aug 28$0.80$0.80$0.204.00$71.80
$77.00$78.00Aug 28$0.80$0.80$0.204.00$77.80
$73.00$74.00Sep 4$0.79$0.79$0.213.76$73.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$104.00$103.00Aug 14$0.88$0.88$0.127.33$103.12
$105.00$104.00Aug 14$0.87$0.87$0.136.69$104.13
$100.00$99.00Aug 14$0.83$0.83$0.174.88$99.17
$103.00$101.00Aug 14$1.65$1.65$0.354.71$101.35
$97.00$96.00Aug 21$0.82$0.82$0.184.56$96.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $1.31, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 14Aug 21$0.05166.9%114.2%
$71.50Aug 14Aug 21$0.06167.2%114.4%
$73.00Aug 14Aug 21$0.47166.7%113.7%
$74.00Aug 14Aug 21$0.60167.1%114.2%
$75.00Aug 14Aug 21$0.78166.6%114.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 14Aug 21$0.47166.8%113.4%
$71.50Aug 14Aug 21$0.52167.2%114.4%
$72.00Aug 14Aug 21$0.53165.9%113.4%
$72.50Aug 14Aug 21$0.58166.9%114.2%
$73.00Aug 14Aug 21$0.58166.7%113.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 12.62% of stock, avg 20.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 14$6.45$4.75$11.20$75.80$98.2012.62%
$88.00Aug 14$6.00$5.25$11.25$76.75$99.2512.68%
$86.00Aug 14$7.00$4.28$11.28$74.72$97.2812.71%
$85.00Aug 14$7.50$3.85$11.35$73.65$96.3512.79%
$89.00Aug 14$5.55$5.80$11.35$77.65$100.3512.79%
$90.00Aug 14$5.10$6.35$11.45$78.55$101.4512.91%
$84.00Aug 14$8.18$3.40$11.58$72.42$95.5813.05%
$91.00Aug 14$4.70$6.95$11.65$79.35$102.6513.13%
$83.00Aug 14$8.75$3.04$11.79$71.21$94.7913.29%
$92.00Aug 14$4.35$7.50$11.85$80.15$103.8513.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 8.40% of stock, avg 16.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$85.00Aug 14$3.60$3.85$7.45$77.55$101.45
$93.00$85.00Aug 14$3.95$3.85$7.80$77.20$100.80
$94.00$86.00Aug 14$3.60$4.28$7.88$78.12$101.88
$92.00$85.00Aug 14$4.35$3.85$8.20$76.80$100.20
$93.00$86.00Aug 14$3.95$4.28$8.23$77.77$101.23
$94.00$87.00Aug 14$3.60$4.75$8.35$78.65$102.35
$91.00$85.00Aug 14$4.70$3.85$8.55$76.45$99.55
$92.00$86.00Aug 14$4.35$4.28$8.63$77.37$100.63
$93.00$87.00Aug 14$3.95$4.75$8.70$78.30$101.70
$94.00$88.00Aug 14$3.60$5.25$8.85$79.15$102.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 21.73, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7880/82Sep 18$2.39$0.1121.73$75.11$82.39
88/9092/95Sep 18$2.38$0.1219.83$87.62$94.88
85/8890/92Sep 18$2.36$0.1416.86$85.14$92.36
83/8586/88Sep 25$1.88$0.1215.67$83.12$87.88
72/7580/82Sep 18$2.30$0.2011.50$72.70$82.30
88/9095/98Sep 18$2.30$0.2011.50$87.70$97.30
90/9295/98Sep 18$2.30$0.2011.50$90.20$97.30
77/8082/85Sep 25$2.75$0.2511.00$77.25$84.75
76/7779/80Sep 11$0.90$0.109.00$76.10$79.90
76/7782/83Sep 11$0.90$0.109.00$76.10$82.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Sep 18$0.08$2.4230.25
$92.50$95.00$97.50Sep 18$0.08$2.4230.25
$95.00$97.50$100.00Sep 18$0.10$2.4024.00
$82.50$85.00$87.50Sep 18$0.12$2.3819.83
$89.00$90.00$91.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Sep 18$0.09$2.4126.78
$77.50$80.00$82.50Sep 18$0.12$2.3819.83
$74.00$75.00$76.00Aug 14$0.05$0.9519.00
$87.00$88.00$89.00Aug 14$0.05$0.9519.00
$89.00$90.00$91.00Aug 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. 9 found (best net $-1.13, 9 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.13$3.87
$100.00$105.001:2Sep 18-$3.75$1.25
$105.00$106.001:2Aug 14-$0.99$0.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.62$0.38
$76.00$75.001:2Aug 14-$0.71$0.29
$71.50$71.001:2Aug 14-$0.37$0.13
$77.00$76.001:2Aug 14-$0.89$0.11
$72.00$71.501:2Aug 14-$0.43$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 12.45%, avg 6.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$89.00Sep 25$11.050.560.3%12.45%12.77%1819
$90.00Sep 25$10.650.551.4%12.00%13.45%3485
$91.00Sep 25$10.250.542.6%11.55%14.12%--85
$90.00Sep 18$9.900.541.4%11.16%12.60%40820.4K
$92.00Sep 25$9.800.523.7%11.05%14.74%58
$93.00Sep 25$9.400.514.8%10.60%15.42%28
$89.00Sep 11$9.350.550.3%10.54%10.85%13537
$94.00Sep 25$9.050.506.0%10.20%16.15%--10
$90.00Sep 11$8.950.541.4%10.09%11.53%113107
$92.50Sep 18$8.850.514.3%9.98%14.24%521.1K

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 59,988
Total Puts 55,227
Put/Call Ratio 0.92
Net Difference 4,761

Prior's Put/Call Breakdown

Total Calls 38,899
Total Puts 32,903
Put/Call Ratio 0.85
Net Difference 5,996

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