Tour v504
CRWV
COREWEAVE INC A
$107.27 +18.76%
(8/12 10:25) ◀
|
Wednesday, August 12, 2026 (10:30am)
January 2026
|
▶ (8/12 10:35)
◀ 8/12 10:30 ▶

Option Volume

Detail
ℹ
Current (08/12 10:30am) 358,251
Calls: 252,094 (70%)
Puts: 106,157 (30%)
Prior (08/11) 57,805
Calls: 34,889 (60%)
Puts: 22,916 (40%)
Current vs Prior +519.76%
Calls: +622.56% (Calls)
Puts: +363.24% (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 +56.02%
Calls: +75.08%
Puts: +23.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 10:30am) $222.33M
Calls: $192.86M (87%)
Puts: $29.47M (13%)
Prior (08/11) $25.78M
Calls: $15.74M (61%)
Puts: $10.05M (39%)
Current vs Prior +762.33%
Calls: +1125.63%
Puts: +193.34%
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 +57.44%
Calls: +106.04%
Puts: -38.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 10:30am) 0.42
Prior (08/11) 0.66
Current vs Prior -35.89%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -36.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 10:30am) 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 7.35% | 13.40%13.40% | 23.01%
Prior 14.34% | 16.95%16.95% | 25.50%
Current vs Prior -48.77% | -20.97%-20.97% | -9.77%
Prior 7-Day Avg 11.08% | 17.69%19.36% | 28.54%
Current vs 7-Day Avg -33.68% | -24.26%-30.80% | -19.37%
Prior 7-Day Eod 14.34% | 16.95%16.95% | 25.50%
Current vs 7-Day Eod -48.77% | -20.97%-20.97% | -9.77%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.50% | 7.30%
Calls: 6.53% | 7.09%
Puts: 2.47% | 7.51%
Prior 4.66% | 5.23%
Calls: 6.67% | 5.90%
Puts: 2.64% | 4.56%
Current vs Prior -3.43% | +39.58%
Prior 7-Day Avg 7.90% | 5.60%
Calls: 8.33% | 6.45%
Puts: 7.47% | 4.75%
Current vs 7-Day Avg -43.05% | +30.36%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($192.86M) vs puts ($29.47M). Massive premium surge with dollar volume up 762% vs prior. Dollar volume significantly above 7-day average (57% higher). Unusually high activity with volume up 520% 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
10:30BULLISHBULLISHBULLISH
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 246 of results (avg 6.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1814.7515.05$14.902.0%3.1K0.669.2K
$89.00Aug 1418.1018.50$18.302.2%8771.001.4K
$111.00Aug 142.202.25$2.232.2%2.7K0.36530
$120.00Sep 186.456.60$6.532.3%5.2K0.3812.6K
$90.00Aug 1417.1517.60$17.382.6%4.2K1.006.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 189.459.60$9.521.6%5550.412.2K
$108.00Aug 144.004.10$4.052.5%2.7K0.529
$115.00Sep 1815.0515.55$15.303.3%2230.551.4K
$100.00Sep 187.107.35$7.233.5%2.0K0.344.8K
$125.00Sep 2522.9523.80$23.383.6%300.65--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.54, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 140.190.21$0.2010.0%3.4K0.051.5K
$121.00Aug 140.370.45$0.4119.5%6560.10209
$122.00Aug 140.320.39$0.3619.4%1.3K0.08463
$120.00Aug 140.500.53$0.525.8%14.4K0.114.1K
$119.00Aug 140.580.65$0.6211.3%6430.13301
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 140.110.13$0.1216.7%2290.03616
$92.00Aug 140.140.17$0.1618.8%4780.04392
$93.00Aug 140.170.20$0.1915.8%4220.05191
$94.00Aug 140.230.26$0.2512.0%3600.06405
$95.00Aug 140.290.35$0.3218.8%2.7K0.07375

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 1420.7022.35$21.537.7%511.00574
$87.00Aug 1419.7520.90$20.335.7%1511.00773
$88.00Aug 1419.0519.60$19.332.8%5141.001.4K
$89.00Aug 1418.1018.50$18.302.2%8771.001.4K
$90.00Aug 1417.1517.60$17.382.6%4.2K1.006.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 1416.9518.65$17.809.6%10.9545
$122.00Aug 1414.3515.65$15.008.7%20.921
$120.00Aug 1412.8013.85$13.337.9%6300.89253
$119.00Aug 1411.7013.05$12.3810.9%40.87--
$118.00Aug 1411.1512.10$11.638.2%560.8531

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 236.9K, top 17.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.7510.20$9.984.5%17.8K0.7261.1K
$110.00Aug 142.502.62$2.564.7%15.6K0.408.4K
$120.00Aug 140.500.53$0.525.8%14.4K0.114.1K
$115.00Aug 141.171.24$1.215.8%13.0K0.233.8K
$120.00Aug 211.901.95$1.922.6%9.2K0.2316.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 140.991.06$1.026.9%7.5K0.19866
$105.00Aug 142.562.67$2.624.2%4.7K0.39543
$110.00Aug 145.155.45$5.305.7%2.9K0.60120
$95.00Aug 140.290.35$0.3218.8%2.7K0.07375
$108.00Aug 144.004.10$4.052.5%2.7K0.529

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 34.2%, max 38.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 14Sep 11109.3%78.9%38.6%4702.8K
$103.00Aug 14Sep 25109.4%78.9%38.6%1.0K944
$101.00Aug 14Sep 25109.5%79.1%38.3%1.3K2.9K
$100.00Aug 14Sep 25108.9%79.0%37.9%7.9K14.6K
$115.00Aug 14Sep 25113.1%82.1%37.8%13.0K3.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 25109.4%78.9%38.6%670245
$101.00Aug 14Sep 25109.5%79.1%38.3%44754
$115.00Aug 14Sep 25113.1%82.1%37.8%59152
$100.00Aug 14Sep 25108.9%79.1%37.7%7.6K867
$105.00Aug 14Sep 25109.4%79.5%37.7%4.7K545

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 1.75, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Sep 25$1.82$3.18$1.8252%1.75$111.82
$105.00$110.00Sep 18$2.21$2.79$2.2158%1.26$107.21
$120.00$125.00Sep 18$1.20$3.80$1.2038%3.17$121.20
$115.00$120.00Sep 18$1.54$3.46$1.5445%2.25$116.54
$115.00$120.00Sep 25$1.65$3.35$1.6546%2.03$116.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$113.00$112.00Aug 14$0.62$0.38$0.6271%0.61$112.38
$108.00$107.00Aug 14$0.45$0.55$0.4552%1.22$107.55
$102.00$101.00Aug 28$0.30$0.70$0.3035%2.33$101.70
$90.00$89.00Sep 25$0.18$0.82$0.1822%4.56$89.82
$96.00$95.00Sep 4$0.23$0.77$0.2326%3.35$95.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.85, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$121.00Aug 14$0.11$0.11$0.8989%0.12$120.11
$115.00$116.00Aug 14$0.20$0.20$0.8077%0.25$115.20
$112.00$113.00Aug 14$0.28$0.28$0.7267%0.39$112.28
$118.00$119.00Aug 14$0.11$0.11$0.8985%0.12$118.11
$113.00$114.00Aug 14$0.24$0.24$0.7671%0.32$113.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.29$2.29$2.7158%0.85$102.71
$105.00$100.00Aug 21$2.00$2.00$3.0059%0.67$103.00
$105.00$103.00Sep 25$1.10$1.10$0.9059%1.22$103.90
$103.00$102.00Aug 28$0.63$0.63$0.3763%1.70$102.37
$93.00$91.00Sep 25$0.73$0.73$1.2774%0.57$92.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.59, cheapest $3.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 28$3.55109.4%83.6%
$110.00Aug 14Aug 21$2.14111.5%86.8%
$105.00Aug 14Aug 21$2.12109.4%86.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 28$3.57109.4%83.6%
$110.00Aug 14Aug 21$2.02111.5%86.8%
$105.00Aug 14Aug 21$2.13109.4%86.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 6.90% of stock, avg 14.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$106.00Aug 14$4.30$3.10$7.40$98.60$113.406.90%
$107.00Aug 14$3.83$3.60$7.43$99.57$114.436.93%
$108.00Aug 14$3.38$4.05$7.43$100.57$115.436.93%
$105.00Aug 14$4.93$2.62$7.55$97.45$112.557.04%
$109.00Aug 14$2.95$4.70$7.65$101.35$116.657.13%
$104.00Aug 14$5.48$2.22$7.70$96.30$111.707.18%
$110.00Aug 14$2.56$5.30$7.86$102.14$117.867.33%
$103.00Aug 14$6.20$1.86$8.06$94.94$111.067.51%
$111.00Aug 14$2.23$6.00$8.23$102.77$119.237.67%
$102.00Aug 14$6.78$1.55$8.33$93.67$110.337.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 2.96% of stock, avg 9.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$97.50Aug 21$1.19$1.99$3.18$94.32$128.18
$125.00$98.00Aug 21$1.19$2.13$3.32$94.68$128.32
$112.00$103.00Aug 14$1.92$1.86$3.78$99.22$115.78
$120.00$97.50Aug 21$1.92$1.99$3.91$93.59$123.91
$125.00$99.00Aug 21$1.19$2.42$3.61$95.39$128.61
$120.00$98.00Aug 21$1.92$2.13$4.05$93.95$124.05
$112.00$104.00Aug 14$1.92$2.22$4.14$99.86$116.14
$111.00$103.00Aug 14$2.23$1.86$4.09$98.91$115.09
$120.00$99.00Aug 21$1.92$2.42$4.34$94.66$124.34
$125.00$100.00Aug 21$1.19$2.75$3.94$96.06$128.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 0.82, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
100/101115/116Aug 14$0.45$0.5554%0.82$100.55$115.45
103/104115/116Aug 14$0.56$0.4443%1.27$103.44$115.56
101/102115/116Aug 14$0.48$0.5251%0.92$101.52$115.48
102/103115/116Aug 14$0.51$0.4947%1.04$102.49$115.51
96/97115/116Aug 14$0.32$0.6866%0.47$96.68$115.32
98/99115/116Aug 14$0.37$0.6361%0.59$98.63$115.37
100/101117/118Aug 14$0.38$0.6260%0.61$100.62$117.38
97/98115/116Aug 14$0.34$0.6664%0.52$97.66$115.34
100/101112/113Aug 14$0.53$0.4744%1.13$100.47$112.53
100/101116/117Aug 14$0.40$0.6057%0.67$100.60$116.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Aug 28$0.30$4.7018%15.67
$100.00$105.00$110.00Aug 21$0.58$4.4226%7.62
$110.00$115.00$120.00Sep 25$0.17$4.8312%28.41
$115.00$120.00$125.00Sep 4$0.23$4.7714%20.74
$105.00$110.00$115.00Sep 4$0.32$4.6817%14.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Aug 21$0.07$4.9322%70.43
$105.00$110.00$115.00Sep 4$0.17$4.8317%28.41
$115.00$120.00$125.00Sep 11$0.12$4.8813%40.67
$100.00$105.00$110.00Aug 21$0.57$4.4326%7.77
$110.00$115.00$120.00Aug 28$0.34$4.6618%13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.75, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$1.38$3.62
$115.00$120.001:2Aug 21-$0.80$4.20
$120.00$125.001:2Aug 21-$0.46$4.54
$105.00$110.001:2Aug 21-$2.35$2.65
$120.00$125.001:2Aug 28-$1.28$3.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.75$4.25
$110.00$105.001:2Aug 21-$2.18$2.82
$87.00$86.001:2Aug 14-$0.05$0.95
$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 8.25%, avg 3.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 25$8.850.467.2%8.25%15.46%4276
$120.00Sep 25$7.200.4011.9%6.71%18.58%7645
$125.00Sep 25$5.800.3516.5%5.41%21.94%10892
$110.00Sep 25$10.550.522.5%9.83%12.38%28086
$115.00Sep 18$7.900.457.2%7.36%14.57%47739.5K
$120.00Sep 18$6.450.3811.9%6.01%17.88%5.2K12.6K
$110.00Sep 18$9.850.522.5%9.18%11.73%2.6K61.2K
$125.00Sep 18$5.200.3316.5%4.85%21.38%4644.5K
$115.00Sep 11$6.600.437.2%6.15%13.36%94347
$110.00Sep 11$8.500.512.5%7.92%10.47%161275

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 252,094
Total Puts 106,157
Put/Call Ratio 0.42
Net Difference 145,937

Prior's Put/Call Breakdown

Total Calls 34,889
Total Puts 22,916
Put/Call Ratio 0.66
Net Difference 11,973

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