Tour v504
CRWV
COREWEAVE INC A
$107.58 +19.10%
(8/12 10:20) ◀
|
Wednesday, August 12, 2026 (10:25am)
January 2026
|
▶ (8/12 10:30)
◀ 8/12 10:25 ▶

Option Volume

Detail
ℹ
Current (08/12 10:25am) 350,851
Calls: 247,383 (71%)
Puts: 103,468 (29%)
Prior (08/11) 53,656
Calls: 33,879 (63%)
Puts: 19,777 (37%)
Current vs Prior +553.89%
Calls: +630.20% (Calls)
Puts: +423.17% (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 +52.80%
Calls: +71.81%
Puts: +20.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 10:25am) $221.71M
Calls: $193.78M (87%)
Puts: $27.93M (13%)
Prior (08/11) $22.78M
Calls: $15.21M (67%)
Puts: $7.57M (33%)
Current vs Prior +873.44%
Calls: +1174.18%
Puts: +269.09%
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 +57.00%
Calls: +107.02%
Puts: -41.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 10:25am) 0.42
Prior (08/11) 0.58
Current vs Prior -28.35%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -36.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 10:25am) 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 7.37% | 13.58%13.58% | 22.83%
Prior 14.34% | 16.95%16.95% | 25.50%
Current vs Prior -48.59% | -19.88%-19.88% | -10.47%
Prior 7-Day Avg 11.08% | 17.69%19.36% | 28.54%
Current vs 7-Day Avg -33.45% | -23.22%-29.85% | -20.00%
Prior 7-Day Eod 14.34% | 16.95%16.95% | 25.50%
Current vs 7-Day Eod -48.59% | -19.88%-19.88% | -10.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.92% | 4.10%
Calls: 8.79% | 3.43%
Puts: 5.06% | 4.77%
Prior 4.66% | 5.23%
Calls: 6.67% | 5.90%
Puts: 2.64% | 4.56%
Current vs Prior +48.50% | -21.61%
Prior 7-Day Avg 7.90% | 5.60%
Calls: 8.33% | 6.45%
Puts: 7.47% | 4.75%
Current vs 7-Day Avg -12.42% | -26.79%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($193.78M) vs puts ($27.93M). Massive premium surge with dollar volume up 873% vs prior. Dollar volume significantly above 7-day average (57% higher). Unusually high activity with volume up 554% 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
10:25BULLISHBULLISHBULLISH
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 201 of results (avg 6.0%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 214.905.00$4.952.0%9.1K0.4610.3K
$90.00Aug 2117.9518.45$18.202.7%9520.907.8K
$110.00Sep 1810.0010.30$10.153.0%2.6K0.5261.2K
$97.50Sep 1816.2516.75$16.503.0%2060.70998
$115.00Aug 141.291.33$1.313.1%12.8K0.243.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1822.0522.50$22.282.0%990.672.3K
$110.00Aug 145.055.20$5.132.9%2.8K0.58120
$115.00Aug 2110.4010.75$10.583.3%700.66833
$102.00Aug 141.451.50$1.483.4%1.4K0.263
$100.00Sep 186.957.20$7.083.5%1.9K0.344.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.59, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 140.210.24$0.2213.6%3.3K0.061.5K
$122.00Aug 140.350.41$0.3815.8%1.3K0.09463
$120.00Aug 140.530.58$0.559.1%14.2K0.124.1K
$119.00Aug 140.630.69$0.669.1%6400.14301
$117.00Aug 140.860.97$0.9212.0%8230.18182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 140.130.15$0.1414.3%4380.04392
$89.00Aug 140.070.08$0.0812.5%5250.021.1K
$94.00Aug 140.220.26$0.2416.7%3380.06405
$95.00Aug 140.290.35$0.3218.8%2.7K0.07375
$97.00Aug 140.470.57$0.5219.2%4130.1191

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 153 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 1419.7021.65$20.679.4%1511.00773
$88.00Aug 1419.2020.05$19.634.3%5131.001.4K
$89.00Aug 1418.2519.05$18.654.3%8701.001.4K
$90.00Aug 1417.3018.15$17.734.8%4.1K1.006.0K
$91.00Aug 1416.5017.15$16.833.9%7801.001.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 1416.4518.10$17.279.6%10.9445
$122.00Aug 1413.7015.45$14.5812.0%20.911
$120.00Aug 1411.8513.50$12.6813.0%6300.88253
$119.00Aug 1411.4512.50$11.988.8%40.86--
$118.00Aug 1411.0011.65$11.335.7%550.8431

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 231.5K, top 17.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2110.0510.45$10.253.9%17.7K0.7261.1K
$110.00Aug 142.682.78$2.733.7%15.3K0.418.4K
$120.00Aug 140.530.58$0.559.1%14.2K0.124.1K
$115.00Aug 141.291.33$1.313.1%12.8K0.243.8K
$120.00Aug 211.932.08$2.017.5%9.1K0.2416.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 140.961.04$1.008.0%7.1K0.19866
$105.00Aug 142.482.60$2.544.7%4.5K0.38543
$110.00Aug 145.055.20$5.132.9%2.8K0.58120
$108.00Aug 143.854.05$3.955.1%2.7K0.509
$95.00Aug 140.290.35$0.3218.8%2.7K0.07375

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 36.2%, max 42.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 25110.2%77.5%42.1%3.0K5.8K
$102.00Aug 14Sep 11109.1%77.1%41.5%4682.8K
$99.00Aug 14Sep 25110.7%78.6%40.9%294924
$103.00Aug 14Sep 25110.3%78.6%40.4%1.0K944
$101.00Aug 14Sep 25110.5%79.0%39.9%1.3K2.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 25110.2%77.5%42.1%4.5K545
$99.00Aug 14Sep 25110.7%78.6%40.9%54362
$103.00Aug 14Sep 25110.3%78.6%40.4%667245
$101.00Aug 14Sep 25110.5%79.0%39.9%43654
$115.00Aug 14Sep 25114.8%82.0%39.9%59152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 1.27, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Sep 25$2.20$2.80$2.2059%1.27$107.20
$115.00$120.00Sep 18$1.47$3.53$1.4745%2.40$116.47
$110.00$115.00Sep 25$1.90$3.10$1.9053%1.63$111.90
$94.00$95.00Sep 4$0.25$0.75$0.2578%3.00$94.25
$100.00$105.00Sep 18$2.62$2.38$2.6266%0.91$102.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$120.00Sep 4$3.25$1.75$3.2572%0.54$121.75
$119.00$118.00Aug 14$0.65$0.35$0.6586%0.54$118.35
$98.00$97.00Sep 25$0.13$0.87$0.1331%6.69$97.87
$101.00$100.00Sep 11$0.20$0.80$0.2034%4.00$100.80
$90.00$89.00Sep 11$0.12$0.88$0.1218%7.33$89.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.95, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$111.00Aug 14$0.40$0.40$0.6058%0.67$110.40
$120.00$121.00Aug 14$0.11$0.11$0.8988%0.12$120.11
$115.00$116.00Aug 14$0.22$0.22$0.7876%0.28$115.22
$118.00$119.00Aug 14$0.14$0.14$0.8684%0.16$118.14
$119.00$120.00Aug 14$0.11$0.11$0.8986%0.12$119.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.44$2.44$2.5659%0.95$102.56
$105.00$100.00Aug 21$2.03$2.03$2.9760%0.68$102.97
$100.00$99.00Sep 11$0.70$0.70$0.3067%2.33$99.30
$105.00$103.00Sep 11$1.10$1.10$0.9059%1.22$103.90
$99.00$98.00Sep 25$0.60$0.60$0.4067%1.50$98.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.19, cheapest $2.20)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 14Aug 21$2.22113.4%88.8%
$105.00Aug 14Aug 21$2.18110.2%86.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 14Aug 21$2.20113.4%88.8%
$105.00Aug 14Aug 21$2.14110.2%86.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 6.95% of stock, avg 14.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Aug 14$3.98$3.50$7.48$99.52$114.486.95%
$108.00Aug 14$3.53$3.95$7.48$100.52$115.486.95%
$106.00Aug 14$4.47$3.03$7.50$98.50$113.506.97%
$105.00Aug 14$5.10$2.54$7.64$97.36$112.647.10%
$109.00Aug 14$3.13$4.60$7.73$101.27$116.737.19%
$110.00Aug 14$2.73$5.13$7.86$102.14$117.867.31%
$104.00Aug 14$5.73$2.17$7.90$96.10$111.907.34%
$111.00Aug 14$2.33$5.85$8.18$102.82$119.187.60%
$103.00Aug 14$6.43$1.82$8.25$94.75$111.257.67%
$102.00Aug 14$6.98$1.48$8.46$93.54$110.467.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 2.99% of stock, avg 9.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$97.50Aug 21$1.25$1.97$3.22$94.28$128.22
$125.00$98.00Aug 21$1.25$2.11$3.36$94.64$128.36
$125.00$99.00Aug 21$1.25$2.38$3.63$95.37$128.63
$120.00$97.50Aug 21$2.01$1.97$3.98$93.52$123.98
$112.00$103.00Aug 14$2.07$1.82$3.89$99.11$115.89
$120.00$98.00Aug 21$2.01$2.11$4.12$93.88$124.12
$112.00$104.00Aug 14$2.07$2.17$4.24$99.76$116.24
$125.00$100.00Aug 21$1.25$2.65$3.90$96.10$128.90
$120.00$99.00Aug 21$2.01$2.38$4.39$94.61$124.39
$111.00$103.00Aug 14$2.33$1.82$4.15$98.85$115.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.27, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
102/103115/116Aug 14$0.56$0.4446%1.27$102.44$115.56
100/101115/116Aug 14$0.47$0.5354%0.89$100.53$115.47
102/103112/113Aug 14$0.64$0.3637%1.78$102.36$112.64
102/103116/117Aug 14$0.51$0.4950%1.04$102.49$116.51
103/104115/116Aug 14$0.57$0.4342%1.33$103.43$115.57
102/103113/114Aug 14$0.59$0.4140%1.44$102.41$113.59
98/99115/116Aug 14$0.39$0.6160%0.64$98.61$115.39
100/101112/113Aug 14$0.55$0.4544%1.22$100.45$112.55
100/101116/117Aug 14$0.42$0.5857%0.72$100.58$116.42
102/103114/115Aug 14$0.55$0.4544%1.22$102.45$114.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 4$0.22$4.7814%21.73
$110.00$115.00$120.00Aug 28$0.35$4.6518%13.29
$115.00$120.00$125.00Sep 18$0.17$4.8312%28.41
$115.00$120.00$125.00Sep 11$0.22$4.7814%21.73
$105.00$110.00$115.00Aug 21$0.58$4.4225%7.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Aug 21$0.17$4.8322%28.41
$110.00$115.00$120.00Aug 28$0.17$4.8318%28.41
$105.00$110.00$115.00Sep 25$0.08$4.9212%61.50
$100.00$105.00$110.00Sep 18$0.17$4.8314%28.41
$115.00$120.00$125.00Sep 11$0.19$4.8113%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.62, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$0.82$4.18
$110.00$115.001:2Aug 21-$1.45$3.55
$120.00$125.001:2Aug 21-$0.49$4.51
$105.00$110.001:2Aug 21-$2.62$2.38
$123.00$124.001:2Aug 14-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.62$4.38
$110.00$105.001:2Aug 21-$2.03$2.97
$90.00$89.001:2Aug 14-$0.06$0.94
$89.00$88.001:2Aug 14-$0.06$0.94
$93.00$92.001:2Aug 14-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 8.32%, avg 3.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 25$8.950.476.9%8.32%15.22%2876
$120.00Sep 25$7.200.4111.5%6.69%18.24%7545
$110.00Sep 25$10.950.532.2%10.18%12.43%27986
$125.00Sep 25$5.950.3516.2%5.53%21.72%10792
$120.00Sep 18$6.550.3911.5%6.09%17.63%5.2K12.6K
$110.00Sep 18$10.000.522.2%9.30%11.54%2.6K61.2K
$115.00Sep 18$7.900.456.9%7.34%14.24%46039.5K
$125.00Sep 18$5.250.3316.2%4.88%21.07%4574.5K
$115.00Sep 11$6.800.446.9%6.32%13.22%91347
$120.00Sep 11$5.300.3711.5%4.93%16.47%11850

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 247,383
Total Puts 103,468
Put/Call Ratio 0.42
Net Difference 143,915

Prior's Put/Call Breakdown

Total Calls 33,879
Total Puts 19,777
Put/Call Ratio 0.58
Net Difference 14,102

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