Tour v504
CRWV
COREWEAVE INC A
$109.46 +21.19%
(8/12 10:10) ◀
|
Wednesday, August 12, 2026 (10:15am)
January 2026
|
▶ (8/12 10:20)
◀ 8/12 10:15 ▶

Option Volume

Detail
ℹ
Current (08/12 10:15am) 316,448
Calls: 224,593 (71%)
Puts: 91,855 (29%)
Prior (08/11) 46,903
Calls: 31,415 (67%)
Puts: 15,488 (33%)
Current vs Prior +574.69%
Calls: +614.92% (Calls)
Puts: +493.07% (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 +37.82%
Calls: +55.98%
Puts: +7.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 10:15am) $217.28M
Calls: $195.43M (90%)
Puts: $21.86M (10%)
Prior (08/11) $19.81M
Calls: $13.50M (68%)
Puts: $6.30M (32%)
Current vs Prior +996.93%
Calls: +1347.18%
Puts: +246.68%
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 +53.87%
Calls: +108.78%
Puts: -54.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 10:15am) 0.41
Prior (08/11) 0.49
Current vs Prior -17.04%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -38.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 10:15am) 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 7.79% | 13.72%13.72% | 22.84%
Prior 14.34% | 16.95%16.95% | 25.50%
Current vs Prior -45.65% | -19.05%-19.05% | -10.43%
Prior 7-Day Avg 11.08% | 17.69%19.36% | 28.54%
Current vs 7-Day Avg -29.65% | -22.42%-29.12% | -19.96%
Prior 7-Day Eod 14.34% | 16.95%16.95% | 25.50%
Current vs 7-Day Eod -45.65% | -19.05%-19.05% | -10.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.45% | 5.72%
Calls: 4.71% | 5.25%
Puts: 8.18% | 6.20%
Prior 4.66% | 5.23%
Calls: 6.67% | 5.90%
Puts: 2.64% | 4.56%
Current vs Prior +38.41% | +9.37%
Prior 7-Day Avg 7.90% | 5.60%
Calls: 8.33% | 6.45%
Puts: 7.47% | 4.75%
Current vs 7-Day Avg -18.37% | +2.14%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($195.43M) vs puts ($21.86M). Massive premium surge with dollar volume up 997% vs prior. Dollar volume significantly above 7-day average (54% higher). Unusually high activity with volume up 575% vs prior - elevated interest.

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
10:15BULLISHBULLISHBULLISH
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 178 of results (avg 6.3%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 140.930.95$0.942.1%12.5K0.184.1K
$115.00Aug 213.954.05$4.002.5%4.9K0.394.6K
$90.00Aug 1419.4019.90$19.652.5%3.9K1.006.0K
$110.00Sep 1811.1511.45$11.302.7%2.5K0.5561.2K
$89.00Aug 1420.3020.85$20.582.7%8521.001.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 188.658.90$8.782.8%4190.392.2K
$100.00Aug 212.242.31$2.283.1%1.3K0.243.2K
$107.00Aug 142.762.89$2.834.6%1.5K0.395
$125.00Sep 1820.3521.35$20.854.8%740.652.3K
$120.00Aug 1411.1511.70$11.434.8%5300.82253

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.66, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 140.160.18$0.1711.8%6.4K0.043.7K
$125.00Aug 140.400.43$0.427.1%3.3K0.091.5K
$124.00Aug 140.450.53$0.4916.3%1.5K0.101.1K
$122.00Aug 140.640.72$0.6811.8%1.3K0.14463
$123.00Aug 140.580.62$0.606.7%4210.1228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 140.350.41$0.3815.8%3830.0891
$98.00Aug 140.440.53$0.4918.4%5200.1023
$99.00Aug 140.580.68$0.6315.9%4820.1262
$100.00Aug 140.760.82$0.797.6%6.8K0.15866
$101.00Aug 140.921.02$0.9710.3%3990.1854

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 1421.2521.85$21.552.8%5071.001.4K
$89.00Aug 1420.3020.85$20.582.7%8521.001.4K
$90.00Aug 1419.4019.90$19.652.5%3.9K1.006.0K
$91.00Aug 1418.2518.90$18.583.5%7681.001.4K
$92.00Aug 1417.3017.95$17.633.7%6101.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 1420.1021.35$20.736.0%2180.9652
$125.00Aug 1415.2516.80$16.029.7%10.9145
$130.00Aug 2120.6022.45$21.538.6%810.86196
$120.00Aug 1411.1511.70$11.434.8%5300.82253
$119.00Aug 1410.3010.85$10.585.2%40.80--

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 220.4K, top 16.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2111.6012.10$11.854.2%16.8K0.7661.1K
$110.00Aug 143.753.90$3.833.9%13.8K0.508.4K
$120.00Aug 140.930.95$0.942.1%12.5K0.184.1K
$115.00Aug 141.942.00$1.973.0%11.9K0.323.8K
$120.00Aug 212.612.73$2.674.5%8.0K0.2916.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 140.760.82$0.797.6%6.8K0.15866
$105.00Aug 142.012.12$2.075.3%3.9K0.31543
$95.00Aug 140.200.28$0.2433.3%2.7K0.06375
$110.00Aug 144.104.45$4.288.2%2.0K0.50120
$108.00Aug 143.103.30$3.206.2%1.9K0.429

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 40.5%, max 48.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 14Sep 25115.8%77.8%48.8%1.3K2.9K
$105.00Aug 14Sep 25115.5%78.5%47.2%2.9K5.8K
$103.00Aug 14Sep 25114.9%78.6%46.2%895944
$100.00Aug 14Sep 25114.9%78.8%45.7%7.7K14.6K
$120.00Aug 14Sep 25119.9%83.0%44.5%12.6K4.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 14Sep 25115.8%77.8%48.8%40154
$105.00Aug 14Sep 25115.5%78.5%47.2%3.9K545
$103.00Aug 14Sep 25114.9%78.6%46.2%635245
$120.00Aug 14Sep 18120.5%82.7%45.6%5402.6K
$115.00Aug 14Sep 25119.8%83.2%44.0%56152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 2.03, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Sep 25$1.65$3.35$1.6561%2.03$106.65
$110.00$115.00Sep 11$1.75$3.25$1.7553%1.86$111.75
$120.00$125.00Sep 25$1.35$3.65$1.3542%2.70$121.35
$97.00$98.00Sep 4$0.18$0.82$0.1875%4.56$97.18
$105.00$110.00Sep 18$2.35$2.65$2.3561%1.13$107.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$99.00Sep 11$0.12$0.88$0.1231%7.33$99.88
$102.00$101.00Aug 28$0.25$0.75$0.2531%3.00$101.75
$103.00$101.00Sep 11$0.63$1.37$0.6336%2.17$102.37
$108.00$107.00Aug 14$0.37$0.63$0.3742%1.70$107.63
$101.00$100.00Sep 25$0.30$0.70$0.3034%2.33$100.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.57, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$130.00Aug 14$0.25$0.25$4.7591%0.05$125.25
$123.00$124.00Aug 14$0.11$0.11$0.8988%0.12$123.11
$110.00$111.00Aug 14$0.48$0.48$0.5250%0.92$110.48
$112.00$113.00Aug 14$0.39$0.39$0.6158%0.64$112.39
$121.00$122.00Aug 14$0.13$0.13$0.8784%0.15$121.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$91.00Sep 25$1.45$1.45$2.5574%0.57$93.55
$105.00$100.00Sep 18$2.20$2.20$2.8061%0.79$102.80
$105.00$103.00Sep 11$1.19$1.19$0.8161%1.47$103.81
$101.00$100.00Sep 11$0.65$0.65$0.3567%1.86$100.35
$103.00$101.00Sep 25$1.03$1.03$0.9764%1.06$101.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.04, cheapest $1.93)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 14Aug 21$2.03119.8%90.6%
$110.00Aug 14Aug 21$2.22119.5%90.6%
$105.00Aug 14Aug 21$1.97115.5%88.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 14Aug 21$1.93119.8%90.6%
$110.00Aug 14Aug 21$2.17119.5%90.6%
$105.00Aug 14Aug 21$1.93115.5%88.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 7.26% of stock, avg 14.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 14$4.25$3.70$7.95$101.05$116.957.26%
$108.00Aug 14$4.83$3.20$8.03$99.97$116.037.34%
$110.00Aug 14$3.83$4.28$8.11$101.89$118.117.41%
$107.00Aug 14$5.35$2.83$8.18$98.82$115.187.47%
$111.00Aug 14$3.35$4.85$8.20$102.80$119.207.49%
$106.00Aug 14$5.98$2.43$8.41$97.59$114.417.68%
$112.00Aug 14$3.00$5.48$8.48$103.52$120.487.75%
$105.00Aug 14$6.60$2.07$8.67$96.33$113.677.92%
$113.00Aug 14$2.61$6.10$8.71$104.29$121.717.96%
$104.00Aug 14$7.25$1.74$8.99$95.01$112.998.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 2.64% of stock, avg 9.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$98.00Aug 21$1.08$1.81$2.89$95.11$132.89
$130.00$99.00Aug 21$1.08$2.03$3.11$95.89$133.11
$125.00$98.00Aug 21$1.72$1.81$3.53$94.47$128.53
$130.00$100.00Aug 21$1.08$2.28$3.36$96.64$133.36
$125.00$99.00Aug 21$1.72$2.03$3.75$95.25$128.75
$125.00$100.00Aug 21$1.72$2.28$4.00$96.00$129.00
$114.00$105.00Aug 14$2.28$2.07$4.35$100.65$118.35
$114.00$106.00Aug 14$2.28$2.43$4.71$101.29$118.71
$120.00$98.00Aug 21$2.67$1.81$4.48$93.52$124.48
$120.00$99.00Aug 21$2.67$2.03$4.70$94.30$124.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.56, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
103/104114/115Aug 14$0.61$0.3938%1.56$103.39$114.61
103/104119/120Aug 14$0.46$0.5453%0.85$103.54$119.46
103/104117/118Aug 14$0.51$0.4948%1.04$103.49$117.51
102/103114/115Aug 14$0.57$0.4341%1.33$102.43$114.57
103/104118/119Aug 14$0.48$0.5250%0.92$103.52$118.48
104/105114/115Aug 14$0.64$0.3634%1.78$104.36$114.64
102/103119/120Aug 14$0.42$0.5856%0.72$102.58$119.42
102/103117/118Aug 14$0.47$0.5351%0.89$102.53$117.47
104/105119/120Aug 14$0.49$0.5149%0.96$104.51$119.49
104/105117/118Aug 14$0.54$0.4644%1.17$104.46$117.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 11$0.10$4.9014%49.00
$115.00$120.00$125.00Sep 11$0.13$4.8714%37.46
$105.00$110.00$115.00Aug 21$0.47$4.5325%9.64
$105.00$110.00$115.00Sep 4$0.29$4.7117%16.24
$120.00$125.00$130.00Aug 28$0.21$4.7914%22.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Aug 14$0.12$4.8814%40.67
$115.00$120.00$125.00Aug 21$0.31$4.6919%15.13
$105.00$110.00$115.00Aug 21$0.53$4.4725%8.43
$110.00$115.00$120.00Sep 18$0.20$4.8013%24.00
$115.00$120.00$125.00Sep 4$0.26$4.7414%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-6.06, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$0.77$4.23
$125.00$130.001:2Aug 21-$0.44$4.56
$110.00$115.001:2Aug 21-$1.95$3.05
$115.00$120.001:2Aug 21-$1.34$3.66
$125.00$130.001:2Aug 28-$1.20$3.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Aug 28-$6.06$3.94
$120.00$110.001:2Sep 11-$3.83$6.17
$105.00$100.001:2Aug 21-$0.56$4.44
$110.00$105.001:2Aug 21-$1.55$3.45
$91.00$90.001:2Aug 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. 43 found (best yield 6.03%, avg 4.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 25$6.600.3714.2%6.03%20.23%10692
$120.00Sep 25$7.900.429.6%7.22%16.85%6845
$110.00Sep 25$11.900.540.5%10.87%11.36%20986
$115.00Sep 25$9.500.485.1%8.68%13.74%2676
$115.00Sep 18$9.100.485.1%8.31%13.37%43339.5K
$120.00Sep 18$7.400.419.6%6.76%16.39%5.1K12.6K
$110.00Sep 18$11.150.550.5%10.19%10.68%2.5K61.2K
$125.00Sep 18$5.900.3514.2%5.39%19.59%4154.5K
$130.00Sep 18$4.700.3018.8%4.29%23.06%1.4K6.2K
$120.00Sep 11$6.150.399.6%5.62%15.25%11650

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 224,593
Total Puts 91,855
Put/Call Ratio 0.41
Net Difference 132,738

Prior's Put/Call Breakdown

Total Calls 31,415
Total Puts 15,488
Put/Call Ratio 0.49
Net Difference 15,927

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