Tour v502
CRWV
COREWEAVE INC A
$88.70 +0.58%
(8/11 13:00) ◀
|
Tuesday, August 11, 2026 (2:00pm)
January 2026
|
▶ (8/11 14:05)
◀ 8/11 14:00 ▶

Option Volume

Detail
ℹ
Current (08/11 2:00pm) 183,749
Calls: 92,705 (50%)
Puts: 91,044 (50%)
Prior (08/10) 107,455
Calls: 57,106 (53%)
Puts: 50,349 (47%)
Current vs Prior +71.00%
Calls: +62.34% (Calls)
Puts: +80.83% (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 -13.17%
Calls: -30.82%
Puts: +17.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 2:00pm) $98.22M
Calls: $50.65M (52%)
Puts: $47.57M (48%)
Prior (08/10) $63.34M
Calls: $32.50M (51%)
Puts: $30.84M (49%)
Current vs Prior +55.07%
Calls: +55.86%
Puts: +54.24%
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 -22.83%
Calls: -40.46%
Puts: +12.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 2:00pm) 0.98
Prior (08/10) 0.88
Current vs Prior +11.39%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +48.63%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/11 2:00pm) 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 13.39% | 16.27%16.27% | 24.95%
Prior 13.75% | 16.74%16.74% | 25.75%
Current vs Prior -2.62% | -2.80%-2.80% | -3.11%
Prior 7-Day Avg 10.68% | 18.02%20.12% | 29.47%
Current vs 7-Day Avg +25.35% | -9.71%-19.12% | -15.33%
Prior 7-Day Eod 13.75% | 16.74%16.74% | 25.75%
Current vs 7-Day Eod -2.62% | -2.80%-2.80% | -3.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.78% | 4.49%
Calls: 4.11% | 5.44%
Puts: 3.45% | 3.53%
Prior 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Current vs Prior +1.89% | -39.81%
Prior 7-Day Avg 8.52% | 5.94%
Calls: 8.90% | 6.63%
Puts: 8.14% | 5.25%
Current vs 7-Day Avg -55.63% | -24.39%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 55% vs prior. Above-average activity with volume up 71% 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
14:00BULLISHNEUTRALBULLISH
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 408 of results (avg 5.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 215.255.30$5.280.9%1880.45169
$94.00Aug 214.904.95$4.931.0%680.42163
$85.00Sep 1812.2512.50$12.382.0%820.623.2K
$95.00Aug 214.554.65$4.602.2%7550.4110.8K
$92.50Sep 188.909.10$9.002.2%670.511.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1418.2018.55$18.381.9%--0.83500
$105.00Aug 1417.3517.70$17.522.0%130.82526
$105.00Aug 2818.8519.25$19.052.1%560.73124
$95.00Sep 1813.8014.10$13.952.2%2200.531.7K
$103.00Aug 1415.6516.00$15.832.2%60.7942

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.70, cheapest $0.43)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 140.410.45$0.439.3%4550.07623
$71.50Aug 140.460.51$0.4910.2%4490.07196
$72.00Aug 140.500.55$0.539.4%5740.08828
$72.50Aug 140.550.61$0.5810.3%1440.09267
$73.00Aug 140.610.66$0.647.8%8570.09800

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 found (avg delta 0.67, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 1417.3018.55$17.937.0%10.93145
$71.50Aug 1416.8518.80$17.8310.9%--0.9368
$72.00Aug 1416.6017.80$17.207.0%20.92117
$72.50Aug 1415.9018.40$17.1514.6%--0.9226
$73.00Aug 1415.6016.90$16.258.0%270.9170
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1418.2018.55$18.381.9%--0.83500
$105.00Aug 1417.3517.70$17.522.0%130.82526
$104.00Aug 1416.4516.85$16.652.4%--0.8140
$103.00Aug 1415.6516.00$15.832.2%60.7942
$105.00Aug 2118.1018.80$18.453.8%710.772.9K

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 104.0K, top 8.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.062.12$2.092.9%8.7K0.2610.1K
$100.00Aug 213.153.25$3.203.1%4.6K0.3168.2K
$90.00Aug 145.105.25$5.182.9%4.2K0.503.9K
$95.00Aug 143.303.40$3.353.0%4.0K0.374.7K
$90.00Aug 216.406.60$6.503.1%2.9K0.516.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 217.507.75$7.633.3%6.2K0.495.6K
$80.00Aug 142.012.07$2.042.9%5.7K0.234.2K
$80.00Aug 212.973.10$3.044.3%5.1K0.269.0K
$90.00Sep 1810.7511.10$10.933.2%3.2K0.4610.1K
$85.00Aug 143.753.90$3.833.9%2.7K0.362.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 81.7%, max 98.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 14Sep 25174.9%88.2%98.3%1.4K679
$87.00Aug 14Sep 25174.7%88.4%97.6%104720
$105.00Aug 14Sep 25179.5%90.9%97.5%2.6K3.7K
$88.00Aug 14Sep 25174.0%88.2%97.2%7371.1K
$82.00Aug 14Sep 25172.4%87.9%96.1%27266
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 14Sep 25174.9%88.2%98.3%1.5K829
$87.00Aug 14Sep 25174.7%88.4%97.6%369548
$105.00Aug 14Sep 25179.5%90.9%97.5%15527
$88.00Aug 14Sep 25174.0%88.2%97.2%751744
$82.00Aug 14Sep 25172.4%87.9%96.1%409830

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 307 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
$102.00$103.00Aug 14$0.16$0.84$0.165.25$102.16
$101.00$102.00Aug 14$0.17$0.83$0.174.88$101.17
$100.00$101.00Aug 14$0.18$0.82$0.184.56$100.18
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$0.17$0.83$0.174.88$75.83
$72.00$71.00Aug 28$0.18$0.82$0.184.56$71.82
$75.00$74.00Aug 21$0.20$0.80$0.204.00$74.80
$77.00$76.00Aug 14$0.21$0.79$0.213.76$76.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 383 found (best R:R 9.00, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.00$73.00Sep 4$0.88$0.88$0.127.33$72.88
$72.00$73.00Aug 28$0.87$0.87$0.136.69$72.87
$71.00$73.00Sep 11$1.73$1.73$0.276.41$72.73
$74.00$75.00Aug 14$0.85$0.85$0.155.67$74.85
$74.00$75.00Sep 4$0.85$0.85$0.155.67$74.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$93.00Sep 25$0.90$0.90$0.109.00$93.10
$105.00$104.00Aug 14$0.87$0.87$0.136.69$104.13
$106.00$105.00Aug 14$0.86$0.86$0.146.14$105.14
$101.00$100.00Aug 14$0.85$0.85$0.155.67$100.15
$105.00$100.00Aug 21$4.12$4.12$0.884.68$100.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $1.34, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 14Aug 21$0.15170.1%115.0%
$71.50Aug 14Aug 21$0.40170.9%115.2%
$72.00Aug 14Aug 21$0.50170.0%115.6%
$74.00Aug 14Aug 21$0.57169.8%115.3%
$71.00Aug 14Aug 21$0.65170.1%114.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 14Aug 21$0.48170.1%114.9%
$71.50Aug 14Aug 21$0.50170.9%115.2%
$72.00Aug 14Aug 21$0.54170.0%115.6%
$72.50Aug 14Aug 21$0.57170.1%115.0%
$73.00Aug 14Aug 21$0.59169.8%115.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 12.75% of stock, avg 20.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Aug 14$7.03$4.28$11.31$74.69$97.3112.75%
$87.00Aug 14$6.53$4.80$11.33$75.67$98.3312.77%
$88.00Aug 14$6.08$5.28$11.36$76.64$99.3612.81%
$89.00Aug 14$5.58$5.80$11.38$77.62$100.3812.83%
$85.00Aug 14$7.60$3.83$11.43$73.57$96.4312.89%
$90.00Aug 14$5.18$6.38$11.56$78.44$101.5613.03%
$84.00Aug 14$8.18$3.45$11.63$72.37$95.6313.11%
$91.00Aug 14$4.75$7.03$11.78$79.22$102.7813.28%
$83.00Aug 14$8.82$3.05$11.87$71.13$94.8713.38%
$92.00Aug 14$4.35$7.60$11.95$80.05$103.9513.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 8.47% of stock, avg 16.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$85.00Aug 14$3.68$3.83$7.51$77.49$101.51
$93.00$85.00Aug 14$4.00$3.83$7.83$77.17$100.83
$94.00$86.00Aug 14$3.68$4.28$7.96$78.04$101.96
$92.00$85.00Aug 14$4.35$3.83$8.18$76.82$100.18
$93.00$86.00Aug 14$4.00$4.28$8.28$77.72$101.28
$94.00$87.00Aug 14$3.68$4.80$8.48$78.52$102.48
$91.00$85.00Aug 14$4.75$3.83$8.58$76.42$99.58
$92.00$86.00Aug 14$4.35$4.28$8.63$77.37$100.63
$93.00$87.00Aug 14$4.00$4.80$8.80$78.20$101.80
$94.00$88.00Aug 14$3.68$5.28$8.96$79.04$102.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 15.67, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Sep 18$2.35$0.1515.67$77.65$84.85
82/8588/90Sep 18$2.34$0.1614.62$82.66$89.84
80/8285/88Sep 18$2.31$0.1912.16$80.19$87.31
88/9092/95Sep 18$2.31$0.1912.16$87.69$94.81
85/8890/92Sep 18$2.30$0.2011.50$85.20$92.30
80/8288/90Sep 18$2.28$0.2210.36$80.22$89.78
72/7580/82Sep 18$2.27$0.239.87$72.73$82.27
90/9295/98Sep 18$2.27$0.239.87$90.23$97.27
75/7677/78Aug 14$0.90$0.109.00$75.10$77.90
71/7276/77Sep 4$0.90$0.109.00$71.10$76.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.05$2.4549.00
$80.00$82.50$85.00Sep 18$0.07$2.4334.71
$72.50$75.00$77.50Sep 18$0.09$2.4126.78
$87.50$90.00$92.50Sep 18$0.10$2.4024.00
$90.00$92.50$95.00Sep 18$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Sep 18$0.06$2.4440.67
$82.50$85.00$87.50Sep 18$0.06$2.4440.67
$90.00$92.50$95.00Sep 18$0.08$2.4230.25
$92.50$95.00$97.50Sep 18$0.08$2.4230.25
$85.00$87.50$90.00Sep 18$0.11$2.3921.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-1.14, 8 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.14$3.86
$100.00$105.001:2Sep 18-$3.80$1.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.63$0.37
$76.00$75.001:2Aug 14-$0.74$0.26
$71.50$71.001:2Aug 14-$0.37$0.13
$77.00$76.001:2Aug 14-$0.87$0.13
$72.00$71.501:2Aug 14-$0.45$0.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 12.23%, avg 6.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$89.00Sep 25$10.850.560.3%12.23%12.57%1919
$90.00Sep 25$10.500.551.5%11.84%13.30%3485
$91.00Sep 25$10.200.532.6%11.50%14.09%--85
$90.00Sep 18$9.900.541.5%11.16%12.63%64220.4K
$92.00Sep 25$9.600.523.7%10.82%14.54%258
$89.00Sep 11$9.400.550.3%10.60%10.94%25937
$93.00Sep 25$9.300.514.8%10.48%15.33%38
$94.00Sep 25$9.050.496.0%10.20%16.18%--10
$92.50Sep 18$8.900.514.3%10.03%14.32%671.1K
$90.00Sep 11$8.800.531.5%9.92%11.39%127107

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 92,705
Total Puts 91,044
Put/Call Ratio 0.98
Net Difference 1,661

Prior's Put/Call Breakdown

Total Calls 57,106
Total Puts 50,349
Put/Call Ratio 0.88
Net Difference 6,757

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