Tour v502
CRWV
COREWEAVE INC A
$88.47 +0.32%
(8/11 14:00) ◀
|
Tuesday, August 11, 2026 (2:05pm)
January 2026
|
▶ (8/11 15:00)
◀ 8/11 14:05 ▶

Option Volume

Detail
ℹ
Current (08/11 2:05pm) 190,982
Calls: 96,932 (51%)
Puts: 94,050 (49%)
Prior (08/10) 108,457
Calls: 57,792 (53%)
Puts: 50,665 (47%)
Current vs Prior +76.09%
Calls: +67.73% (Calls)
Puts: +85.63% (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 -9.75%
Calls: -27.67%
Puts: +21.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 2:05pm) $102.18M
Calls: $52.29M (51%)
Puts: $49.90M (49%)
Prior (08/10) $64.25M
Calls: $32.76M (51%)
Puts: $31.50M (49%)
Current vs Prior +59.03%
Calls: +59.61%
Puts: +58.42%
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 -19.71%
Calls: -38.53%
Puts: +18.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 2:05pm) 0.97
Prior (08/10) 0.88
Current vs Prior +10.68%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +46.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/11 2:05pm) 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 13.45% | 16.34%16.34% | 25.01%
Prior 13.75% | 16.74%16.74% | 25.75%
Current vs Prior -2.21% | -2.34%-2.34% | -2.86%
Prior 7-Day Avg 10.68% | 18.02%20.12% | 29.47%
Current vs 7-Day Avg +25.89% | -9.28%-18.75% | -15.11%
Prior 7-Day Eod 13.75% | 16.74%16.74% | 25.75%
Current vs 7-Day Eod -2.21% | -2.34%-2.34% | -2.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.20% | 4.14%
Calls: 5.00% | 4.77%
Puts: 3.39% | 3.51%
Prior 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Current vs Prior +13.21% | -44.50%
Prior 7-Day Avg 8.52% | 5.94%
Calls: 8.90% | 6.63%
Puts: 8.14% | 5.25%
Current vs 7-Day Avg -50.70% | -30.29%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 59% vs prior. Above-average activity with volume up 76% 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
14:05BULLISHNEUTRALBULLISH
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 403 of results (avg 5.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 215.855.95$5.901.7%2170.49594
$92.50Aug 215.305.40$5.351.9%1280.451.0K
$95.00Sep 187.908.05$7.981.9%5880.471.6K
$93.00Aug 215.155.25$5.201.9%2020.44169
$94.00Aug 214.804.90$4.852.1%720.42163
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 147.707.75$7.730.6%1310.56329
$76.00Aug 141.101.11$1.110.9%1.3K0.141.6K
$105.00Sep 1820.8521.25$21.051.9%510.662.1K
$105.00Aug 1417.4517.85$17.652.3%130.82526
$101.00Aug 1414.0514.40$14.232.5%30.7636

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%4560.07623
$71.50Aug 140.460.51$0.4910.2%6940.07196
$72.00Aug 140.510.55$0.537.5%6080.08828
$72.50Aug 140.550.61$0.5810.3%1440.09267
$73.00Aug 140.620.67$0.657.7%8690.09800

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 1416.4017.45$16.926.2%20.92117
$72.50Aug 1415.9018.40$17.1514.6%--0.9226
$73.00Aug 1415.9516.90$16.425.8%270.9170
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 1418.3019.00$18.653.8%--0.84500
$105.00Aug 1417.4517.85$17.652.3%130.82526
$104.00Aug 1416.6017.25$16.933.8%--0.8140
$103.00Aug 1415.7516.25$16.003.1%60.7942
$105.00Aug 2118.1018.80$18.453.8%1110.772.9K

Most actively traded options today. High liquidity = easy entry/exit. 385 active (total vol 107.6K, top 8.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 142.032.08$2.052.4%8.7K0.2610.1K
$100.00Aug 213.103.20$3.153.2%4.6K0.3168.2K
$90.00Aug 144.955.10$5.033.0%4.3K0.493.9K
$95.00Aug 143.203.35$3.284.6%4.0K0.364.7K
$90.00Aug 216.306.55$6.433.9%2.9K0.516.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 217.607.85$7.733.2%6.2K0.495.6K
$80.00Aug 142.022.10$2.063.9%5.7K0.234.2K
$80.00Aug 213.003.10$3.053.3%5.1K0.279.0K
$90.00Sep 1810.8511.15$11.002.7%3.3K0.4610.1K
$85.00Aug 143.853.95$3.902.6%2.7K0.372.5K

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 99.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Aug 14Sep 25175.1%87.9%99.1%7411.1K
$105.00Aug 14Sep 25180.1%91.0%98.0%2.6K3.7K
$87.00Aug 14Sep 25174.4%88.3%97.5%104720
$89.00Aug 14Sep 25174.3%88.5%97.0%1.4K679
$85.00Aug 14Sep 25173.3%88.0%96.8%3522.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Aug 14Sep 25175.1%87.9%99.1%1.8K744
$105.00Aug 14Sep 25180.1%91.0%98.0%15527
$87.00Aug 14Sep 25174.4%88.3%97.5%389548
$89.00Aug 14Sep 25174.3%88.5%97.0%1.5K829
$85.00Aug 14Sep 25173.3%88.0%96.8%2.8K2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 316 found (best R:R 7.33, avg 1.67)

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
$101.00$102.00Aug 14$0.14$0.86$0.146.14$101.14
$102.00$103.00Aug 14$0.16$0.84$0.165.25$102.16
$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$0.15$0.85$0.155.67$74.85
$76.00$75.00Aug 14$0.18$0.82$0.184.56$75.82
$72.00$71.00Aug 28$0.19$0.81$0.194.26$71.81
$77.00$76.00Aug 14$0.20$0.80$0.204.00$76.80
$72.00$71.00Sep 4$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. 375 found (best R:R 7.70, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$79.00Aug 14$0.85$0.85$0.155.67$78.85
$71.00$72.00Sep 4$0.85$0.85$0.155.67$71.85
$75.00$76.00Aug 28$0.80$0.80$0.204.00$75.80
$76.00$77.00Aug 28$0.80$0.80$0.204.00$76.80
$71.00$73.00Sep 11$1.60$1.60$0.404.00$72.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$103.00$101.00Aug 14$1.77$1.77$0.237.70$101.23
$99.00$98.00Aug 14$0.85$0.85$0.155.67$98.15
$97.00$96.00Aug 14$0.80$0.80$0.204.00$96.20
$95.00$94.00Aug 21$0.80$0.80$0.204.00$94.20
$98.00$97.00Sep 25$0.80$0.80$0.204.00$97.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $1.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 14Aug 21$0.05169.2%115.0%
$71.50Aug 14Aug 21$0.27170.0%115.0%
$73.00Aug 14Aug 21$0.41169.6%115.1%
$71.00Aug 14Aug 21$0.65169.3%114.8%
$75.00Aug 14Aug 21$0.67169.8%115.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 14Aug 21$0.48169.3%114.8%
$71.50Aug 14Aug 21$0.50170.0%115.0%
$72.00Aug 14Aug 21$0.54169.6%115.1%
$72.50Aug 14Aug 21$0.57169.2%115.0%
$73.00Aug 14Aug 21$0.59169.6%115.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 12.81% of stock, avg 20.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 14$7.43$3.90$11.33$73.67$96.3312.81%
$86.00Aug 14$7.00$4.35$11.35$74.65$97.3512.83%
$87.00Aug 14$6.50$4.85$11.35$75.65$98.3512.83%
$88.00Aug 14$6.00$5.38$11.38$76.62$99.3812.86%
$89.00Aug 14$5.48$5.90$11.38$77.62$100.3812.86%
$90.00Aug 14$5.03$6.43$11.46$78.54$101.4612.95%
$84.00Aug 14$8.13$3.43$11.56$72.44$95.5613.07%
$91.00Aug 14$4.65$7.03$11.68$79.32$102.6813.20%
$83.00Aug 14$8.70$3.08$11.78$71.22$94.7813.32%
$92.00Aug 14$4.30$7.73$12.03$79.97$104.0313.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 8.53% of stock, avg 16.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$85.00Aug 14$3.65$3.90$7.55$77.45$101.55
$93.00$85.00Aug 14$3.97$3.90$7.87$77.13$100.87
$94.00$86.00Aug 14$3.65$4.35$8.00$78.00$102.00
$92.00$85.00Aug 14$4.30$3.90$8.20$76.80$100.20
$93.00$86.00Aug 14$3.97$4.35$8.32$77.68$101.32
$94.00$87.00Aug 14$3.65$4.85$8.50$78.50$102.50
$91.00$85.00Aug 14$4.65$3.90$8.55$76.45$99.55
$92.00$86.00Aug 14$4.30$4.35$8.65$77.35$100.65
$93.00$87.00Aug 14$3.97$4.85$8.82$78.18$101.82
$90.00$85.00Aug 14$5.03$3.90$8.93$76.07$98.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 21.73, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Sep 18$2.39$0.1121.73$85.11$92.39
78/8082/85Sep 18$2.35$0.1515.67$77.65$84.85
88/9092/95Sep 18$2.35$0.1515.67$87.65$94.85
80/8285/88Sep 18$2.30$0.2011.50$80.20$87.30
82/8590/92Sep 18$2.29$0.2110.90$82.71$92.29
72/7578/80Sep 18$2.28$0.2210.36$72.72$79.78
82/8588/90Sep 18$2.28$0.2210.36$82.72$89.78
71/7273/74Sep 4$0.90$0.109.00$71.10$73.90
75/7680/81Sep 11$0.90$0.109.00$75.10$80.90
76/7780/81Sep 11$0.90$0.109.00$76.10$80.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.09$2.4126.78
$72.50$75.00$77.50Sep 18$0.10$2.4024.00
$77.50$80.00$82.50Sep 18$0.12$2.3819.83
$77.00$78.00$79.00Aug 28$0.05$0.9519.00
$98.00$99.00$100.00Sep 11$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Sep 18$0.07$2.4334.71
$77.50$80.00$82.50Sep 18$0.10$2.4024.00
$82.50$85.00$87.50Sep 18$0.10$2.4024.00
$77.00$78.00$79.00Aug 14$0.05$0.9519.00
$85.00$86.00$87.00Aug 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. 8 found (best net $-1.15, 8 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.15$3.85
$100.00$105.001:2Sep 18-$3.83$1.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 14-$0.63$0.37
$76.00$75.001:2Aug 14-$0.75$0.25
$71.50$71.001:2Aug 14-$0.37$0.13
$77.00$76.001:2Aug 14-$0.91$0.09
$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 12.43%, avg 6.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$89.00Sep 25$11.000.560.6%12.43%13.03%1919
$90.00Sep 25$10.400.551.7%11.76%13.48%3485
$91.00Sep 25$10.150.532.9%11.47%14.33%--85
$90.00Sep 18$9.850.541.7%11.13%12.86%64320.4K
$92.00Sep 25$9.600.524.0%10.85%14.84%258
$89.00Sep 11$9.350.550.6%10.57%11.17%25937
$93.00Sep 25$9.300.515.1%10.51%15.63%38
$94.00Sep 25$9.000.496.2%10.17%16.42%--10
$90.00Sep 11$8.800.541.7%9.95%11.68%127107
$92.50Sep 18$8.800.504.6%9.95%14.50%671.1K

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 96,932
Total Puts 94,050
Put/Call Ratio 0.97
Net Difference 2,882

Prior's Put/Call Breakdown

Total Calls 57,792
Total Puts 50,665
Put/Call Ratio 0.88
Net Difference 7,127

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