Tour v502
CRWV
COREWEAVE INC A
$88.85 +0.75%
(8/11 12:00) ◀
|
Tuesday, August 11, 2026 (1:00pm)
January 2026
|
▶ (8/11 14:00)
◀ 8/11 13:00 ▶

Option Volume

Detail
ℹ
Current (08/11 1:00pm) 143,975
Calls: 76,423 (53%)
Puts: 67,552 (47%)
Prior (08/10) 92,982
Calls: 48,310 (52%)
Puts: 44,672 (48%)
Current vs Prior +54.84%
Calls: +58.19% (Calls)
Puts: +51.22% (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 -31.96%
Calls: -42.97%
Puts: -12.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 1:00pm) $73.29M
Calls: $37.65M (51%)
Puts: $35.64M (49%)
Prior (08/10) $54.56M
Calls: $28.37M (52%)
Puts: $26.18M (48%)
Current vs Prior +34.33%
Calls: +32.70%
Puts: +36.10%
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 -42.42%
Calls: -55.74%
Puts: -15.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 1:00pm) 0.88
Prior (08/10) 0.92
Current vs Prior -4.41%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +33.76%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/11 1:00pm) 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 13.29% | 16.24%16.24% | 24.91%
Prior 13.75% | 16.74%16.74% | 25.75%
Current vs Prior -3.36% | -2.96%-2.96% | -3.28%
Prior 7-Day Avg 10.68% | 18.02%20.12% | 29.47%
Current vs 7-Day Avg +24.41% | -9.86%-19.26% | -15.47%
Prior 7-Day Eod 13.75% | 16.74%16.74% | 25.75%
Current vs 7-Day Eod -3.36% | -2.96%-2.96% | -3.28%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.36% | 3.83%
Calls: 4.08% | 3.34%
Puts: 2.64% | 4.32%
Prior 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Current vs Prior -9.43% | -48.66%
Prior 7-Day Avg 8.52% | 5.94%
Calls: 8.90% | 6.63%
Puts: 8.14% | 5.25%
Current vs 7-Day Avg -60.56% | -35.51%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Above-average activity with volume up 55% vs prior.

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 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
13:00BULLISHBULLISHBULLISH
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 370 of results (avg 5.9%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.082.13$2.112.4%7.6K0.2610.1K
$72.00Aug 1417.2517.70$17.482.6%10.93117
$77.00Aug 1413.0013.35$13.182.7%--0.84635
$80.00Sep 1114.1514.55$14.352.8%190.7168
$95.00Aug 143.353.45$3.402.9%3.3K0.374.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 143.753.80$3.781.3%2.3K0.362.5K
$106.00Aug 1418.0018.40$18.202.2%--0.83500
$90.00Sep 1810.7010.95$10.832.3%2.4K0.4610.1K
$104.00Aug 1416.2516.65$16.452.4%--0.8140
$100.00Aug 2114.0514.40$14.232.5%520.693.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.67, cheapest $0.45)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Aug 140.420.48$0.4513.3%4250.07196
$72.00Aug 140.470.51$0.498.2%4950.07828
$72.50Aug 140.510.58$0.5413.0%920.08267
$73.00Aug 140.580.63$0.618.2%4260.09800
$73.50Aug 140.640.69$0.677.5%5530.10461

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.67, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Aug 1416.8518.80$17.8310.9%--0.9368
$72.00Aug 1417.2517.70$17.482.6%10.93117
$72.50Aug 1415.9018.40$17.1514.6%--0.9226
$73.00Aug 1416.3517.65$17.007.6%270.9170
$73.50Aug 1415.5017.15$16.3310.1%--0.9171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1418.0018.40$18.202.2%--0.83500
$105.00Aug 1417.1517.70$17.423.2%110.82526
$104.00Aug 1416.2516.65$16.452.4%--0.8140
$103.00Aug 1415.4015.80$15.602.6%60.7942
$105.00Aug 2117.5018.50$18.005.6%680.762.9K

Most actively traded options today. High liquidity = easy entry/exit. 359 active (total vol 77.9K, top 7.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.082.13$2.112.4%7.6K0.2610.1K
$100.00Aug 213.203.35$3.284.6%4.2K0.3268.2K
$90.00Aug 145.105.30$5.203.8%3.6K0.503.9K
$95.00Aug 143.353.45$3.402.9%3.3K0.374.7K
$105.00Aug 141.261.34$1.306.2%2.3K0.183.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 141.902.00$1.955.1%4.4K0.234.2K
$90.00Sep 1810.7010.95$10.832.3%2.4K0.4610.1K
$85.00Aug 143.753.80$3.781.3%2.3K0.362.5K
$75.00Aug 140.860.90$0.884.5%2.0K0.125.1K
$90.00Aug 146.156.35$6.253.2%1.6K0.502.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 78.9%, max 95.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 25177.6%90.8%95.5%2.4K3.7K
$85.00Aug 14Sep 25172.1%88.3%94.8%3032.2K
$101.00Aug 14Sep 25177.1%91.0%94.5%189603
$89.00Aug 14Sep 25172.8%89.1%93.9%1.0K679
$87.00Aug 14Sep 25171.4%88.5%93.8%96720
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 25177.6%90.8%95.5%13527
$85.00Aug 14Sep 25172.1%88.3%94.8%2.3K2.5K
$89.00Aug 14Sep 25172.8%89.1%93.9%1.3K829
$87.00Aug 14Sep 25171.4%88.5%93.8%279548
$88.00Aug 14Sep 25172.5%89.2%93.4%579744

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 303 found (best R:R 7.33, avg 1.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$105.00Aug 14$0.12$0.88$0.127.33$104.12
$105.00$106.00Aug 14$0.13$0.87$0.136.69$105.13
$100.00$101.00Sep 11$0.15$0.85$0.155.67$100.15
$100.00$101.00Aug 14$0.16$0.84$0.165.25$100.16
$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$0.16$0.84$0.165.25$74.84
$76.00$75.00Aug 14$0.16$0.84$0.165.25$75.84
$77.00$76.00Aug 14$0.18$0.82$0.184.56$76.82
$73.00$72.00Aug 28$0.21$0.79$0.213.76$72.79
$78.00$77.00Aug 14$0.22$0.78$0.223.55$77.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 369 found (best R:R 6.14, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$76.00Aug 28$0.86$0.86$0.146.14$75.86
$76.00$77.00Aug 21$0.85$0.85$0.155.67$76.85
$73.00$74.00Aug 28$0.83$0.83$0.174.88$73.83
$74.00$75.00Aug 14$0.80$0.80$0.204.00$74.80
$78.00$79.00Aug 21$0.80$0.80$0.204.00$78.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$104.00$103.00Aug 14$0.85$0.85$0.155.67$103.15
$100.00$99.00Sep 11$0.85$0.85$0.155.67$99.15
$100.00$99.00Aug 14$0.82$0.82$0.184.56$99.18
$103.00$101.00Aug 14$1.62$1.62$0.384.26$101.38
$105.00$103.00Sep 4$1.62$1.62$0.384.26$103.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $1.40, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.00Aug 14Aug 21$0.40167.8%115.0%
$74.00Aug 14Aug 21$0.57167.1%115.3%
$75.00Aug 14Aug 21$0.72168.1%115.7%
$72.50Aug 14Aug 21$0.73167.5%115.1%
$73.50Aug 14Aug 21$0.80167.8%115.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 14Aug 21$0.52167.9%115.2%
$72.00Aug 14Aug 21$0.53167.2%114.5%
$105.00Aug 14Aug 21$0.58177.6%121.0%
$72.50Aug 14Aug 21$0.59167.5%115.1%
$73.00Aug 14Aug 21$0.60167.8%115.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 12.66% of stock, avg 20.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 14$6.60$4.65$11.25$75.75$98.2512.66%
$88.00Aug 14$6.13$5.18$11.31$76.69$99.3112.73%
$89.00Aug 14$5.65$5.68$11.33$77.67$100.3312.75%
$86.00Aug 14$7.15$4.20$11.35$74.65$97.3512.77%
$85.00Aug 14$7.63$3.78$11.41$73.59$96.4112.84%
$90.00Aug 14$5.20$6.25$11.45$78.55$101.4512.89%
$84.00Aug 14$8.25$3.30$11.55$72.45$95.5513.00%
$91.00Aug 14$4.80$6.80$11.60$79.40$102.6013.06%
$83.00Aug 14$8.90$2.93$11.83$71.17$94.8313.31%
$92.00Aug 14$4.40$7.45$11.85$80.15$103.8513.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 8.55% of stock, avg 16.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$86.00Aug 14$3.40$4.20$7.60$78.40$102.60
$94.00$86.00Aug 14$3.70$4.20$7.90$78.10$101.90
$95.00$87.00Aug 14$3.40$4.65$8.05$78.95$103.05
$93.00$86.00Aug 14$4.05$4.20$8.25$77.75$101.25
$94.00$87.00Aug 14$3.70$4.65$8.35$78.65$102.35
$95.00$88.00Aug 14$3.40$5.18$8.58$79.42$103.58
$92.00$86.00Aug 14$4.40$4.20$8.60$77.40$100.60
$93.00$87.00Aug 14$4.05$4.65$8.70$78.30$101.70
$94.00$88.00Aug 14$3.70$5.18$8.88$79.12$102.88
$91.00$86.00Aug 14$4.80$4.20$9.00$77.00$100.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 19.83, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Sep 18$2.38$0.1219.83$87.62$94.88
78/8082/85Sep 18$2.30$0.2011.50$77.70$84.80
85/8890/92Sep 18$2.30$0.2011.50$85.20$92.30
85/8892/95Sep 18$2.30$0.2011.50$85.20$94.80
80/8285/88Sep 18$2.28$0.2210.36$80.22$87.28
75/7880/82Sep 18$2.27$0.239.87$75.23$82.27
82/8588/90Sep 18$2.27$0.239.87$82.73$89.77
90/9295/98Sep 18$2.27$0.239.87$90.23$97.27
73/7484/85Sep 11$0.90$0.109.00$73.10$84.90
76/7784/85Sep 11$0.90$0.109.00$76.10$84.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Sep 18$0.05$2.4549.00
$85.00$87.50$90.00Sep 18$0.06$2.4440.67
$87.50$90.00$92.50Sep 18$0.12$2.3819.83
$79.00$80.00$81.00Aug 14$0.05$0.9519.00
$83.00$84.00$85.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Sep 18$0.05$2.4549.00
$72.50$75.00$77.50Sep 18$0.07$2.4334.71
$75.00$77.50$80.00Sep 18$0.08$2.4230.25
$85.00$87.50$90.00Sep 18$0.08$2.4230.25
$87.50$90.00$92.50Sep 18$0.09$2.4126.78

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 $-1.22, 9 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.22$3.78
$100.00$105.001:2Sep 18-$3.93$1.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.56$0.44
$76.00$75.001:2Aug 14-$0.72$0.28
$77.00$76.001:2Aug 14-$0.86$0.14
$72.00$71.501:2Aug 14-$0.41$0.09
$72.50$72.001:2Aug 14-$0.44$0.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 12.38%, avg 6.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$89.00Sep 25$11.000.560.2%12.38%12.55%1919
$90.00Sep 25$10.650.551.3%11.99%13.28%3485
$90.00Sep 18$10.000.551.3%11.25%12.55%59820.4K
$91.00Sep 25$9.950.542.4%11.20%13.62%--85
$92.00Sep 25$9.900.533.5%11.14%14.69%258
$89.00Sep 11$9.450.560.2%10.64%10.80%16837
$93.00Sep 25$9.450.514.7%10.64%15.31%28
$90.00Sep 11$9.050.541.3%10.19%11.48%121107
$94.00Sep 25$9.050.505.8%10.19%15.98%--10
$92.50Sep 18$9.000.514.1%10.13%14.24%541.1K

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 76,423
Total Puts 67,552
Put/Call Ratio 0.88
Net Difference 8,871

Prior's Put/Call Breakdown

Total Calls 48,310
Total Puts 44,672
Put/Call Ratio 0.92
Net Difference 3,638

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