Tour v504
CRWV
COREWEAVE INC A
$107.76 +19.30%
(8/12 10:05) ◀
|
Wednesday, August 12, 2026 (10:10am)
January 2026
|
▶ (8/12 10:15)
◀ 8/12 10:10 ▶

Option Volume

Detail
ℹ
Current (08/12 10:10am) 290,642
Calls: 205,110 (71%)
Puts: 85,532 (29%)
Prior (08/11) 44,304
Calls: 29,914 (68%)
Puts: 14,390 (32%)
Current vs Prior +556.02%
Calls: +585.67% (Calls)
Puts: +494.38% (Puts)
Prior 7-Day Total 1,607,294
Calls: 1,007,932 (63%)
Puts: 599,362 (37%)
Prior 7-Day Average 229,613
Calls: 143,990 (63%)
Puts: 85,623 (37%)
Current vs Prior 7-Day Avg +26.58%
Calls: +42.45%
Puts: -0.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 10:10am) $185.18M
Calls: $163.32M (88%)
Puts: $21.86M (12%)
Prior (08/11) $18.70M
Calls: $13.22M (71%)
Puts: $5.48M (29%)
Current vs Prior +890.19%
Calls: +1135.59%
Puts: +298.65%
Prior 7-Day Total $988.50M
Calls: $655.22M (66%)
Puts: $333.29M (34%)
Prior 7-Day Average $141.21M
Calls: $93.60M (66%)
Puts: $47.61M (34%)
Current vs Prior 7-Day Avg +31.13%
Calls: +74.48%
Puts: -54.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 10:10am) 0.42
Prior (08/11) 0.48
Current vs Prior -13.31%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -36.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 10:10am) 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 14,699,787
Calls: 8,576,751 (58%)
Puts: 6,123,036 (42%)
Prior 7-Day Average 2,099,969
Calls: 1,225,250 (58%)
Puts: 874,719 (42%)
Current vs Prior 7-Day Avg +6.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 7.63% | 13.50%13.50% | 22.76%
Prior 14.34% | 16.95%16.95% | 25.50%
Current vs Prior -46.80% | -20.34%-20.34% | -10.73%
Prior 7-Day Avg 11.08% | 17.69%19.36% | 28.54%
Current vs 7-Day Avg -31.13% | -23.66%-30.25% | -20.23%
Prior 7-Day Eod 14.34% | 16.95%16.95% | 25.50%
Current vs 7-Day Eod -46.80% | -20.34%-20.34% | -10.73%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.59% | 3.45%
Calls: 9.41% | 2.70%
Puts: 3.78% | 4.20%
Prior 4.66% | 5.23%
Calls: 6.67% | 5.90%
Puts: 2.64% | 4.56%
Current vs Prior +41.42% | -34.03%
Prior 7-Day Avg 7.90% | 5.60%
Calls: 8.33% | 6.45%
Puts: 7.47% | 4.75%
Current vs 7-Day Avg -16.60% | -38.39%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($163.32M) vs puts ($21.86M). Massive premium surge with dollar volume up 890% vs prior. Unusually high activity with volume up 556% vs prior - elevated interest. Extreme bullish P/C ratio of 0.42 - heavy call buying (205,110 calls vs 85,532 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
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 184 of results (avg 6.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1812.3512.55$12.451.6%3500.592.7K
$110.00Sep 1810.0510.25$10.152.0%2.5K0.5261.2K
$110.00Aug 142.902.97$2.942.4%12.8K0.418.4K
$100.00Sep 1814.8515.25$15.052.7%3.0K0.669.2K
$105.00Aug 217.307.50$7.402.7%1.4K0.594.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 189.209.50$9.353.2%2180.412.2K
$97.50Sep 185.806.00$5.903.4%1990.30790
$115.00Sep 412.8013.25$13.033.5%100.5912
$110.00Sep 1811.8512.30$12.083.7%2030.481.8K
$108.00Aug 143.904.05$3.973.8%1.7K0.519

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.62, cheapest $0.10)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 140.380.45$0.4216.7%1.3K0.09463
$120.00Aug 140.560.64$0.6013.3%9.3K0.124.1K
$119.00Aug 140.660.78$0.7216.7%5170.14301
$118.00Aug 140.810.90$0.8610.5%1.5K0.16200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 140.090.10$0.1010.0%1.8K0.032.9K
$88.00Aug 140.060.07$0.0714.3%6630.023.2K
$97.00Aug 140.470.53$0.5012.0%3670.1291
$98.00Aug 140.610.72$0.6716.4%4610.1423
$99.00Aug 140.800.89$0.8510.6%4380.1762

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 1419.6521.15$20.407.4%1321.00773
$88.00Aug 1419.2020.00$19.604.1%4901.001.4K
$89.00Aug 1418.2519.00$18.634.0%7531.001.4K
$90.00Aug 1417.2018.00$17.604.5%3.4K1.006.0K
$91.00Aug 1416.5517.10$16.833.3%7390.941.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 1417.1518.90$18.029.7%10.9545
$120.00Aug 1412.2013.95$13.0813.4%5200.88253
$119.00Aug 1411.6012.95$12.2711.0%40.86--
$118.00Aug 1410.7511.70$11.238.5%450.8431
$125.00Aug 2118.1019.90$19.009.5%--0.83174

Most actively traded options today. High liquidity = easy entry/exit. 294 active (total vol 191.9K, top 16.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2110.2510.80$10.535.2%16.5K0.7261.1K
$110.00Aug 142.902.97$2.942.4%12.8K0.418.4K
$115.00Aug 141.391.45$1.424.2%10.1K0.243.8K
$120.00Aug 140.560.64$0.6013.3%9.3K0.124.1K
$100.00Aug 148.659.00$8.824.0%7.4K0.8014.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 140.971.07$1.029.8%6.1K0.20866
$105.00Aug 142.532.63$2.583.9%3.7K0.39543
$95.00Aug 140.280.35$0.3221.9%2.7K0.07375
$100.00Sep 186.857.20$7.035.0%1.8K0.344.8K
$90.00Aug 140.090.10$0.1010.0%1.8K0.032.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 38.4%, max 48.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 14Sep 11112.8%76.1%48.2%4532.8K
$100.00Aug 14Sep 25112.3%77.9%44.1%7.4K14.6K
$115.00Aug 14Sep 25116.7%81.1%43.8%10.2K3.9K
$101.00Aug 14Sep 25112.4%78.2%43.7%1.3K2.9K
$105.00Aug 14Sep 25112.6%78.6%43.3%2.8K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 14Sep 25112.3%78.0%43.9%6.1K867
$115.00Aug 14Sep 25116.7%81.1%43.8%30152
$101.00Aug 14Sep 25112.4%78.2%43.7%36354
$105.00Aug 14Sep 25112.6%78.6%43.3%3.7K545
$110.00Aug 14Sep 25116.0%82.5%40.6%1.7K131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 1.48, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Sep 25$2.02$2.98$2.0258%1.48$107.02
$120.00$125.00Sep 25$1.17$3.83$1.1740%3.27$121.17
$89.00$90.00Sep 11$0.20$0.80$0.2082%4.00$89.20
$110.00$115.00Sep 11$1.67$3.33$1.6750%1.99$111.67
$100.00$105.00Sep 18$2.60$2.40$2.6066%0.92$102.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$103.00Sep 25$0.73$1.27$0.7341%1.74$104.27
$108.00$107.00Aug 14$0.44$0.56$0.4451%1.27$107.56
$100.00$99.00Sep 11$0.28$0.72$0.2834%2.57$99.72
$90.00$89.00Sep 11$0.14$0.86$0.1419%6.14$89.86
$100.00$99.00Aug 28$0.28$0.72$0.2831%2.57$99.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 1.86, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$117.00$118.00Aug 14$0.17$0.17$0.8382%0.20$117.17
$120.00$121.00Aug 14$0.11$0.11$0.8988%0.12$120.11
$114.00$115.00Aug 14$0.25$0.25$0.7573%0.33$114.25
$110.00$111.00Aug 14$0.39$0.39$0.6159%0.64$110.39
$108.00$109.00Aug 14$0.47$0.47$0.5351%0.89$108.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$103.00$101.00Sep 25$1.30$1.30$0.7061%1.86$101.70
$105.00$100.00Sep 18$2.32$2.32$2.6859%0.87$102.68
$91.00$90.00Sep 25$0.58$0.58$0.4277%1.38$90.42
$99.00$98.00Sep 11$0.65$0.65$0.3568%1.86$98.35
$100.00$97.50Sep 18$1.13$1.13$1.3766%0.82$98.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.48, cheapest $3.42)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 28$3.42113.2%82.4%
$110.00Aug 14Aug 21$2.03116.0%87.3%
$105.00Aug 14Aug 21$2.02112.6%86.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 28$3.47113.2%82.4%
$110.00Aug 14Aug 21$2.00116.0%87.3%
$105.00Aug 14Aug 21$1.95112.6%86.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 7.16% of stock, avg 14.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 14$3.75$3.97$7.72$100.28$115.727.16%
$107.00Aug 14$4.25$3.53$7.78$99.22$114.787.22%
$106.00Aug 14$4.78$3.07$7.85$98.15$113.857.28%
$109.00Aug 14$3.28$4.57$7.85$101.15$116.857.28%
$105.00Aug 14$5.38$2.58$7.96$97.04$112.967.39%
$110.00Aug 14$2.94$5.15$8.09$101.91$118.097.51%
$104.00Aug 14$5.98$2.17$8.15$95.85$112.157.56%
$111.00Aug 14$2.55$5.75$8.30$102.70$119.307.70%
$103.00Aug 14$6.68$1.83$8.51$94.49$111.517.90%
$112.00Aug 14$2.23$6.40$8.63$103.37$120.638.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 2.97% of stock, avg 9.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$97.50Aug 21$1.30$1.90$3.20$94.30$128.20
$125.00$98.00Aug 21$1.30$2.03$3.33$94.67$128.33
$125.00$99.00Aug 21$1.30$2.30$3.60$95.40$128.60
$120.00$97.50Aug 21$2.10$1.90$4.00$93.50$124.00
$120.00$98.00Aug 21$2.10$2.03$4.13$93.87$124.13
$112.00$103.00Aug 14$2.23$1.83$4.06$98.94$116.06
$125.00$100.00Aug 21$1.30$2.60$3.90$96.10$128.90
$112.00$104.00Aug 14$2.23$2.17$4.40$99.60$116.40
$120.00$99.00Aug 21$2.10$2.30$4.40$94.60$124.40
$111.00$103.00Aug 14$2.55$1.83$4.38$98.62$115.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 0.52, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
97/98117/118Aug 14$0.34$0.6668%0.52$97.66$117.34
97/98114/115Aug 14$0.42$0.5859%0.72$97.58$114.42
100/101117/118Aug 14$0.42$0.5859%0.72$100.58$117.42
97/98115/116Aug 14$0.38$0.6262%0.61$97.62$115.38
98/99117/118Aug 14$0.35$0.6565%0.54$98.65$117.35
97/98116/117Aug 14$0.35$0.6565%0.54$97.65$116.35
100/101114/115Aug 14$0.50$0.5050%1.00$100.50$114.50
97/98112/113Aug 14$0.47$0.5353%0.89$97.53$112.47
98/99114/115Aug 14$0.43$0.5756%0.75$98.57$114.43
97/98113/114Aug 14$0.43$0.5756%0.75$97.57$113.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Aug 21$0.41$4.5922%11.20
$105.00$110.00$115.00Aug 28$0.42$4.5820%10.90
$110.00$115.00$120.00Sep 18$0.24$4.7613%19.83
$115.00$120.00$125.00Aug 28$0.32$4.6816%14.62
$100.00$105.00$110.00Sep 18$0.30$4.7014%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 4$0.13$4.8717%37.46
$105.00$110.00$115.00Sep 25$0.06$4.9413%82.33
$105.00$110.00$115.00Aug 28$0.38$4.6220%12.16
$110.00$115.00$120.00Sep 18$0.18$4.8213%26.78
$115.00$120.00$125.00Sep 4$0.22$4.7814%21.73

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 $-4.51, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$0.87$4.13
$120.00$125.001:2Aug 21-$0.50$4.50
$110.00$115.001:2Aug 21-$1.69$3.31
$105.00$110.001:2Aug 21-$2.54$2.46
$124.00$125.001:2Aug 14-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Sep 11-$4.51$5.49
$105.00$100.001:2Aug 21-$0.67$4.33
$110.00$105.001:2Aug 21-$1.91$3.09
$90.00$89.001:2Aug 14-$0.06$0.94
$89.00$88.001:2Aug 14-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 10.02%, avg 3.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 25$10.800.522.1%10.02%12.10%16986
$125.00Sep 25$6.000.3416.0%5.57%21.57%6992
$115.00Sep 25$8.450.466.7%7.84%14.56%2476
$120.00Sep 25$6.850.4011.4%6.36%17.72%5145
$115.00Sep 18$8.150.456.7%7.56%14.28%32739.5K
$120.00Sep 18$6.550.3911.4%6.08%17.44%5.0K12.6K
$110.00Sep 18$10.050.522.1%9.33%11.40%2.5K61.2K
$125.00Sep 18$5.250.3316.0%4.87%20.87%3754.5K
$115.00Sep 11$6.700.426.7%6.22%12.94%74347
$110.00Sep 11$8.250.502.1%7.66%9.73%121275

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 205,110
Total Puts 85,532
Put/Call Ratio 0.42
Net Difference 119,578

Prior's Put/Call Breakdown

Total Calls 29,914
Total Puts 14,390
Put/Call Ratio 0.48
Net Difference 15,524

Prior 7-Day Put/Call Summary

Total Calls 1,007,932
Total Puts 599,362
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