Tour v504
CRWV
COREWEAVE INC A
$108.33 +19.94%
(8/11 18:01) ◀
|
Wednesday, August 12, 2026 (9:35am)
January 2026
|
▶ (8/12 09:40)
◀ 8/12 09:35 ▶

Option Volume

Detail
ℹ
Current (08/12 9:35am) 82,988
Calls: 59,294 (71%)
Puts: 23,694 (29%)
Prior (08/11) 10,752
Calls: 7,418 (69%)
Puts: 3,334 (31%)
Current vs Prior +671.84%
Calls: +699.33% (Calls)
Puts: +610.68% (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 -60.78%
Calls: -55.75%
Puts: -69.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 9:35am) $61.37M
Calls: $58.09M (95%)
Puts: $3.27M (5%)
Prior (08/11) $4.67M
Calls: $3.31M (71%)
Puts: $1.36M (29%)
Current vs Prior +1213.21%
Calls: +1653.51%
Puts: +140.73%
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 -51.78%
Calls: -31.70%
Puts: -92.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 9:35am) 0.40
Prior (08/11) 0.45
Current vs Prior -11.09%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -39.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 9:35am) 2,237,778
Calls: 1,290,731 (58%)
Puts: 947,047 (42%)
Prior (08/11) 2,112,427
Calls: 1,241,448 (59%)
Puts: 870,979 (41%)
Current vs Prior +5.93%
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 +7.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 8.15% | 13.91%13.91% | 23.27%
Prior 13.75% | 16.74%16.74% | 25.75%
Current vs Prior -40.74% | -16.88%-16.88% | -9.63%
Prior 7-Day Avg 10.68% | 18.02%20.12% | 29.47%
Current vs 7-Day Avg -23.71% | -22.79%-30.84% | -21.02%
Prior 7-Day Eod 13.75% | 16.74%16.95% | 25.50%
Current vs 7-Day Eod -40.74% | -16.88%-17.93% | -8.73%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.89% | 8.31%
Calls: 12.42% | 8.05%
Puts: 11.36% | 8.57%
Prior 3.71% | 7.46%
Calls: 3.36% | 8.87%
Puts: 4.05% | 6.06%
Current vs Prior +220.49% | +11.39%
Prior 7-Day Avg 8.52% | 5.94%
Calls: 8.90% | 6.63%
Puts: 8.14% | 5.25%
Current vs 7-Day Avg +39.55% | +39.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($58.09M) vs puts ($3.27M). Massive premium surge with dollar volume up 1213% vs prior. Unusually high activity with volume up 672% vs prior - elevated interest. Extreme bullish P/C ratio of 0.40 - heavy call buying (59,294 calls vs 23,694 puts).

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
16:00BULLISHBULLISHBULLISH
15:00BEARISHNEUTRALMIXED
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 99 of results (avg 7.5%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1822.1523.00$22.583.8%2.4K0.7920.8K
$100.00Sep 1815.6016.25$15.934.1%2.3K0.679.2K
$105.00Sep 1812.9513.50$13.234.2%1960.602.7K
$91.00Aug 2118.0518.85$18.454.3%360.89662
$95.00Aug 1413.4014.05$13.734.7%8810.937.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 187.007.15$7.082.1%270.334.8K
$115.00Sep 1814.8015.60$15.205.3%--0.531.4K
$125.00Sep 1821.2522.55$21.905.9%--0.652.3K
$120.00Aug 2814.7015.60$15.155.9%50.685
$110.00Sep 1811.6012.35$11.986.3%1180.471.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.61, cheapest $0.06)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 140.800.93$0.8714.9%3.4K0.174.1K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 140.050.06$0.0616.7%1230.011.2K
$90.00Aug 210.640.75$0.7015.7%4080.099.3K
$91.00Aug 210.740.88$0.8117.3%90.10558

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 1420.3522.15$21.258.5%971.00773
$88.00Aug 1419.9020.95$20.425.1%2831.001.4K
$89.00Aug 1418.9019.95$19.425.4%5401.001.4K
$90.00Aug 1418.0518.95$18.504.9%1.8K1.006.0K
$91.00Aug 1416.8017.95$17.386.6%3671.001.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 1415.6018.20$16.9015.4%10.9245
$120.00Aug 1411.9512.80$12.386.9%100.83253
$125.00Aug 2116.5019.45$17.9816.4%--0.81174
$118.00Aug 1410.3511.10$10.737.0%110.7931
$116.00Aug 148.709.45$9.078.3%--0.7430

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 53.6K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 143.353.55$3.455.8%4.5K0.468.4K
$100.00Aug 149.259.75$9.505.3%3.4K0.8214.4K
$120.00Aug 140.800.93$0.8714.9%3.4K0.174.1K
$115.00Aug 141.801.89$1.854.9%3.0K0.293.8K
$90.00Sep 1822.1523.00$22.583.8%2.4K0.7920.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 142.512.75$2.639.1%9680.35543
$100.00Aug 140.991.10$1.0510.5%7240.18866
$102.00Aug 141.481.69$1.5913.2%6170.243
$90.00Aug 140.080.10$0.0922.2%5890.022.9K
$110.00Aug 144.705.30$5.0012.0%4980.54120

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 44.3%, max 54.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 14Sep 25126.5%81.8%54.7%3.0K3.9K
$110.00Aug 14Sep 25125.6%82.2%52.8%4.5K8.5K
$120.00Aug 14Sep 25125.0%82.0%52.5%3.4K4.2K
$100.00Aug 14Sep 25119.0%78.4%51.7%3.4K14.6K
$102.00Aug 14Sep 11117.7%78.7%49.6%1732.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 14Sep 25126.4%81.8%54.5%2152
$100.00Aug 14Sep 25119.0%78.0%52.6%725867
$120.00Aug 14Sep 18126.9%83.1%52.6%122.6K
$110.00Aug 14Sep 25124.1%82.2%51.0%500131
$103.00Aug 14Sep 11117.3%78.0%50.4%305265

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 2.33, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Sep 11$1.50$3.50$1.5052%2.33$111.50
$95.00$97.00Sep 11$0.82$1.18$0.8275%1.44$95.82
$120.00$125.00Sep 25$1.33$3.67$1.3342%2.76$121.33
$95.00$99.00Sep 25$2.28$1.72$2.2873%0.75$97.28
$115.00$120.00Sep 25$1.67$3.33$1.6748%1.99$116.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$112.00$111.00Aug 14$0.50$0.50$0.5061%1.00$111.50
$93.00$92.00Sep 4$0.11$0.89$0.1120%8.09$92.89
$96.00$95.00Sep 4$0.18$0.82$0.1825%4.56$95.82
$103.00$100.00Sep 11$0.98$2.02$0.9837%2.06$102.02
$89.00$88.00Sep 11$0.13$0.87$0.1317%6.69$88.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.58, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$111.00$112.00Aug 14$0.47$0.47$0.5358%0.89$111.47
$109.00$110.00Aug 14$0.50$0.50$0.5050%1.00$109.50
$115.00$116.00Aug 14$0.27$0.27$0.7371%0.37$115.27
$119.00$120.00Aug 14$0.15$0.15$0.8581%0.18$119.15
$121.00$122.00Aug 14$0.11$0.11$0.8986%0.12$121.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$99.00$91.00Sep 25$2.95$2.95$5.0568%0.58$96.05
$105.00$100.00Sep 18$2.35$2.35$2.6560%0.89$102.65
$89.00$88.00Sep 25$0.71$0.71$0.2980%2.45$88.29
$90.00$89.00Sep 11$0.68$0.68$0.3281%2.12$89.32
$99.00$96.00Sep 11$1.25$1.25$1.7569%0.71$97.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.99, cheapest $2.08)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 14Aug 21$2.08125.6%94.7%
$105.00Aug 14Aug 21$2.00118.8%89.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 14Aug 21$2.00124.1%94.7%
$105.00Aug 14Aug 21$1.87118.8%89.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 7.69% of stock, avg 14.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 14$4.43$3.90$8.33$99.67$116.337.69%
$109.00Aug 14$3.95$4.40$8.35$100.65$117.357.71%
$107.00Aug 14$4.93$3.47$8.40$98.60$115.407.75%
$110.00Aug 14$3.45$5.00$8.45$101.55$118.457.80%
$106.00Aug 14$5.48$3.04$8.52$97.48$114.527.86%
$105.00Aug 14$6.07$2.63$8.70$96.30$113.708.03%
$104.00Aug 14$6.53$2.25$8.78$95.22$112.788.10%
$111.00Aug 14$3.16$5.68$8.84$102.16$119.848.16%
$112.00Aug 14$2.69$6.18$8.87$103.13$120.878.19%
$103.00Aug 14$7.38$1.89$9.27$93.73$112.278.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 3.20% of stock, avg 9.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$97.50Aug 21$1.57$1.90$3.47$94.03$128.47
$125.00$98.00Aug 21$1.57$2.13$3.70$94.30$128.70
$125.00$99.00Aug 21$1.57$2.35$3.92$95.08$128.92
$125.00$100.00Aug 21$1.57$2.68$4.25$95.75$129.25
$120.00$97.50Aug 21$2.45$1.90$4.35$93.15$124.35
$120.00$98.00Aug 21$2.45$2.13$4.58$93.42$124.58
$120.00$99.00Aug 21$2.45$2.35$4.80$94.20$124.80
$113.00$105.00Aug 14$2.37$2.63$5.00$100.00$118.00
$120.00$100.00Aug 21$2.45$2.68$5.13$94.87$125.13
$112.00$105.00Aug 14$2.69$2.63$5.32$99.68$117.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 1.33, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
101/102115/116Aug 14$0.57$0.4347%1.33$101.43$115.57
103/104115/116Aug 14$0.63$0.3740%1.70$103.37$115.63
101/102118/119Aug 14$0.47$0.5356%0.89$101.53$118.47
101/102116/117Aug 14$0.52$0.4850%1.08$101.48$116.52
103/104118/119Aug 14$0.53$0.4748%1.13$103.47$118.53
104/105115/116Aug 14$0.65$0.3536%1.86$104.35$115.65
100/101115/116Aug 14$0.51$0.4950%1.04$100.49$115.51
99/100115/116Aug 14$0.48$0.5253%0.92$99.52$115.48
103/104116/117Aug 14$0.58$0.4243%1.38$103.42$116.58
102/103115/116Aug 14$0.57$0.4344%1.33$102.43$115.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Aug 21$0.42$4.5822%10.90
$110.00$115.00$120.00Aug 28$0.34$4.6618%13.71
$110.00$115.00$120.00Sep 18$0.21$4.7913%22.81
$100.00$105.00$110.00Aug 21$0.57$4.4325%7.77
$115.00$120.00$125.00Sep 4$0.28$4.7214%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Aug 21$0.45$4.5524%10.11
$105.00$110.00$115.00Sep 4$0.24$4.7616%19.83
$100.00$105.00$110.00Sep 18$0.20$4.8014%24.00
$110.00$115.00$120.00Aug 28$0.34$4.6618%13.71
$110.00$115.00$120.00Sep 18$0.21$4.7913%22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-1.17, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$1.12$3.88
$120.00$125.001:2Aug 21-$0.69$4.31
$110.00$115.001:2Aug 21-$2.03$2.97
$105.00$110.001:2Aug 21-$2.99$2.01
$124.00$125.001:2Aug 14-$0.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$110.001:2Sep 11-$1.17$13.83
$110.00$100.001:2Sep 25-$2.53$7.47
$105.00$100.001:2Aug 21-$0.86$4.14
$99.00$91.001:2Sep 25-$1.60$6.40
$110.00$105.001:2Aug 21-$2.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 5.54%, avg 3.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 25$6.000.3715.4%5.54%20.93%1292
$120.00Sep 25$7.250.4210.8%6.69%17.47%845
$115.00Sep 25$8.900.486.2%8.22%14.37%376
$115.00Sep 18$8.650.476.2%7.98%14.14%8339.5K
$110.00Sep 25$10.850.541.5%10.02%11.56%2586
$120.00Sep 18$6.850.4010.8%6.32%17.10%36812.6K
$110.00Sep 18$10.550.531.5%9.74%11.28%1.6K61.2K
$125.00Sep 18$5.500.3415.4%5.08%20.47%694.5K
$115.00Sep 11$7.500.456.2%6.92%13.08%24347
$110.00Sep 11$8.850.521.5%8.17%9.71%18275

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 59,294
Total Puts 23,694
Put/Call Ratio 0.40
Net Difference 35,600

Prior's Put/Call Breakdown

Total Calls 7,418
Total Puts 3,334
Put/Call Ratio 0.45
Net Difference 4,084

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