Tour v504
CRWV
COREWEAVE INC A
$106.50 +17.92%
(8/12 10:30) ◀
|
Wednesday, August 12, 2026 (10:35am)
January 2026
|
▶ (8/12 11:00)
◀ 8/12 10:35 ▶

Option Volume

Detail
ℹ
Current (08/12 10:35am) 369,408
Calls: 259,327 (70%)
Puts: 110,081 (30%)
Prior (08/11) 60,700
Calls: 36,021 (59%)
Puts: 24,679 (41%)
Current vs Prior +508.58%
Calls: +619.93% (Calls)
Puts: +346.05% (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 +60.88%
Calls: +80.10%
Puts: +28.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 10:35am) $222.50M
Calls: $190.96M (86%)
Puts: $31.53M (14%)
Prior (08/11) $26.89M
Calls: $15.62M (58%)
Puts: $11.27M (42%)
Current vs Prior +727.44%
Calls: +1122.43%
Puts: +179.85%
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 +57.56%
Calls: +104.01%
Puts: -33.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 10:35am) 0.42
Prior (08/11) 0.69
Current vs Prior -38.04%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -35.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 10:35am) 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 14,699,787
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 7.32% | 13.46%13.46% | 22.99%
Prior 14.34% | 16.95%16.95% | 25.50%
Current vs Prior -48.92% | -20.62%-20.62% | -9.85%
Prior 7-Day Avg 11.08% | 17.69%19.36% | 28.54%
Current vs 7-Day Avg -33.88% | -23.93%-30.49% | -19.45%
Prior 7-Day Eod 14.34% | 16.95%16.95% | 25.50%
Current vs 7-Day Eod -48.92% | -20.62%-20.62% | -9.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.39% | 4.48%
Calls: 7.59% | 3.77%
Puts: 5.19% | 5.19%
Prior 4.66% | 5.23%
Calls: 6.67% | 5.90%
Puts: 2.64% | 4.56%
Current vs Prior +37.12% | -14.34%
Prior 7-Day Avg 7.90% | 5.60%
Calls: 8.33% | 6.45%
Puts: 7.47% | 4.75%
Current vs 7-Day Avg -19.13% | -20.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($190.96M) vs puts ($31.53M). Massive premium surge with dollar volume up 727% vs prior. Dollar volume significantly above 7-day average (58% higher). Unusually high activity with volume up 509% 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
10:35BULLISHBULLISHBULLISH
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 212 of results (avg 6.8%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1811.7012.00$11.852.5%1.4K0.572.7K
$110.00Sep 189.559.80$9.682.6%2.6K0.5161.2K
$102.00Sep 411.0011.35$11.183.1%260.6335
$87.00Aug 2119.7520.40$20.083.2%330.94504
$110.00Aug 285.956.15$6.053.3%6530.47871
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 142.822.88$2.852.1%4.7K0.41543
$125.00Sep 1822.5523.25$22.903.1%1420.682.3K
$100.00Aug 284.254.40$4.333.5%4620.32110
$110.00Sep 1812.4012.85$12.633.6%4790.491.8K
$115.00Sep 413.4513.95$13.703.6%100.6012

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.54, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 140.150.18$0.1618.8%3.4K0.041.5K
$120.00Aug 140.390.41$0.405.0%14.6K0.104.1K
$119.00Aug 140.460.54$0.5016.0%6960.12301
$118.00Aug 140.540.64$0.5916.9%1.7K0.14200
$117.00Aug 140.660.76$0.7114.1%8520.15182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 140.100.11$0.119.1%2.0K0.032.9K
$87.00Aug 140.050.06$0.0616.7%3710.011.2K
$89.00Aug 140.080.09$0.0911.1%5720.021.1K
$92.00Aug 140.170.18$0.185.6%4840.04392
$96.00Aug 140.420.49$0.4515.6%3850.10174

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 1420.1521.20$20.675.1%511.00574
$87.00Aug 1419.1520.70$19.927.8%1511.00773
$88.00Aug 1418.1519.10$18.635.1%5141.001.4K
$89.00Aug 1417.1518.10$17.635.4%8841.001.4K
$90.00Aug 1416.5017.20$16.854.2%4.2K1.006.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 1417.4019.15$18.279.6%10.9645
$122.00Aug 1414.7516.15$15.459.1%20.931
$120.00Aug 1413.0014.30$13.659.5%6300.90253
$119.00Aug 1411.7513.70$12.7315.3%40.88--
$118.00Aug 1411.1512.80$11.9813.8%560.8631

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 245.5K, top 19.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.409.75$9.573.7%19.9K0.7161.1K
$110.00Aug 142.202.29$2.254.0%15.7K0.388.4K
$120.00Aug 140.390.41$0.405.0%14.6K0.104.1K
$115.00Aug 140.981.03$1.005.0%13.1K0.213.8K
$110.00Aug 214.304.50$4.404.5%9.5K0.4410.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 141.101.20$1.158.7%7.7K0.21866
$105.00Aug 142.822.88$2.852.1%4.7K0.41543
$110.00Aug 145.505.75$5.634.4%2.9K0.62120
$95.00Aug 140.310.38$0.3520.0%2.8K0.08375
$108.00Aug 144.204.55$4.388.0%2.8K0.549

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 32.7%, max 37.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Aug 14Sep 25108.4%78.7%37.7%310924
$102.00Aug 14Sep 11107.6%78.2%37.6%4742.8K
$115.00Aug 14Sep 25112.1%81.7%37.3%13.1K3.9K
$103.00Aug 14Sep 25107.9%78.6%37.2%1.0K944
$100.00Aug 14Sep 25107.6%79.3%35.7%8.0K14.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Aug 14Sep 25108.4%78.7%37.7%56962
$115.00Aug 14Sep 25112.1%81.7%37.3%59152
$103.00Aug 14Sep 25107.9%78.6%37.2%680245
$100.00Aug 14Sep 25107.6%79.3%35.7%7.7K867
$105.00Aug 14Sep 25107.3%79.5%35.1%4.8K545

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 1.27, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Sep 25$2.20$2.80$2.2058%1.27$107.20
$120.00$125.00Sep 25$1.28$3.72$1.2840%2.91$121.28
$115.00$120.00Sep 25$1.57$3.43$1.5746%2.18$116.57
$105.00$110.00Sep 18$2.17$2.83$2.1757%1.30$107.17
$115.00$120.00Sep 18$1.47$3.53$1.4744%2.40$116.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$103.00$101.00Sep 25$0.62$1.38$0.6239%2.23$102.38
$99.00$98.00Sep 25$0.22$0.78$0.2234%3.55$98.78
$100.00$99.00Sep 11$0.25$0.75$0.2534%3.00$99.75
$94.00$93.00Sep 4$0.16$0.84$0.1623%5.25$93.84
$99.00$98.00Aug 28$0.25$0.75$0.2530%3.00$98.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 0.94, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$108.00$109.00Aug 14$0.44$0.44$0.5654%0.79$108.44
$117.00$118.00Aug 14$0.12$0.12$0.8884%0.14$117.12
$111.00$112.00Aug 14$0.29$0.29$0.7166%0.41$111.29
$113.00$114.00Aug 14$0.22$0.22$0.7873%0.28$113.22
$114.00$115.00Aug 14$0.19$0.19$0.8176%0.23$114.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.42$2.42$2.5858%0.94$102.58
$101.00$100.00Sep 25$0.72$0.72$0.2863%2.57$100.28
$105.00$103.00Sep 25$1.16$1.16$0.8458%1.38$103.84
$105.00$100.00Aug 21$2.02$2.02$2.9857%0.68$102.98
$98.00$97.00Sep 25$0.58$0.58$0.4267%1.38$97.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.61, cheapest $3.48)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 28$3.70107.9%81.9%
$110.00Aug 14Aug 21$2.15111.2%86.3%
$105.00Aug 14Aug 21$2.18107.3%85.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 28$3.48107.9%81.9%
$110.00Aug 14Aug 21$2.07111.2%86.3%
$105.00Aug 14Aug 21$2.10107.3%85.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 6.79% of stock, avg 14.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$106.00Aug 14$3.95$3.28$7.23$98.77$113.236.79%
$105.00Aug 14$4.45$2.85$7.30$97.70$112.306.85%
$107.00Aug 14$3.48$3.85$7.33$99.67$114.336.88%
$108.00Aug 14$3.03$4.38$7.41$100.59$115.416.96%
$104.00Aug 14$5.00$2.44$7.44$96.56$111.446.99%
$109.00Aug 14$2.59$5.00$7.59$101.41$116.597.13%
$103.00Aug 14$5.70$2.05$7.75$95.25$110.757.28%
$110.00Aug 14$2.25$5.63$7.88$102.12$117.887.40%
$102.00Aug 14$6.30$1.72$8.02$93.98$110.027.53%
$111.00Aug 14$1.93$6.43$8.36$102.64$119.367.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 3.15% of stock, avg 9.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$112.00$102.00Aug 14$1.64$1.72$3.36$98.64$115.36
$125.00$97.50Aug 21$1.04$2.13$3.17$94.33$128.17
$125.00$98.00Aug 21$1.04$2.27$3.31$94.69$128.31
$112.00$103.00Aug 14$1.64$2.05$3.69$99.31$115.69
$111.00$102.00Aug 14$1.93$1.72$3.65$98.35$114.65
$120.00$97.50Aug 21$1.72$2.13$3.85$93.65$123.85
$111.00$103.00Aug 14$1.93$2.05$3.98$99.02$114.98
$120.00$98.00Aug 21$1.72$2.27$3.99$94.01$123.99
$125.00$99.00Aug 21$1.04$2.60$3.64$95.36$128.64
$110.00$102.00Aug 14$2.25$1.72$3.97$98.03$113.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 0.85, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
100/101114/115Aug 14$0.46$0.5452%0.85$100.54$114.46
100/101115/116Aug 14$0.43$0.5755%0.75$100.57$115.43
100/101113/114Aug 14$0.49$0.5148%0.96$100.51$113.49
100/101111/112Aug 14$0.56$0.4441%1.27$100.44$111.56
100/101116/117Aug 14$0.40$0.6057%0.67$100.60$116.40
101/102114/115Aug 14$0.49$0.5148%0.96$101.51$114.49
101/102115/116Aug 14$0.46$0.5451%0.85$101.54$115.46
101/102113/114Aug 14$0.52$0.4845%1.08$101.48$113.52
101/102111/112Aug 14$0.59$0.4138%1.44$101.41$111.59
101/102116/117Aug 14$0.43$0.5754%0.75$101.57$116.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 11$0.10$4.9013%49.00
$105.00$110.00$115.00Sep 4$0.28$4.7217%16.86
$105.00$110.00$115.00Sep 25$0.20$4.8013%24.00
$115.00$120.00$125.00Sep 18$0.19$4.8112%25.32
$110.00$115.00$120.00Aug 28$0.39$4.6118%11.82
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Aug 28$0.10$4.9018%49.00
$105.00$110.00$115.00Sep 18$0.12$4.8814%40.67
$115.00$120.00$125.00Sep 18$0.09$4.9112%54.56
$110.00$115.00$120.00Aug 21$0.40$4.6022%11.50
$115.00$120.00$125.00Sep 4$0.18$4.8214%26.78

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 $-0.91, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$1.18$3.82
$115.00$120.001:2Aug 21-$0.65$4.35
$120.00$125.001:2Aug 21-$0.36$4.64
$105.00$110.001:2Aug 21-$2.17$2.83
$120.00$125.001:2Aug 28-$1.18$3.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.91$4.09
$110.00$105.001:2Aug 21-$2.20$2.80
$87.00$86.001:2Aug 14-$0.06$0.94
$92.00$91.001:2Aug 14-$0.08$0.92
$90.00$89.001:2Aug 14-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 7.98%, avg 3.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 25$8.500.468.0%7.98%15.96%4376
$120.00Sep 25$7.000.4012.7%6.57%19.25%8145
$110.00Sep 25$10.350.523.3%9.72%13.00%28086
$125.00Sep 25$5.650.3417.4%5.31%22.68%10892
$115.00Sep 18$7.650.448.0%7.18%15.16%49139.5K
$110.00Sep 18$9.550.513.3%8.97%12.25%2.6K61.2K
$120.00Sep 18$6.200.3812.7%5.82%18.50%5.2K12.6K
$125.00Sep 18$4.900.3217.4%4.60%21.97%4914.5K
$110.00Sep 11$8.200.503.3%7.70%10.99%169275
$115.00Sep 11$6.350.428.0%5.96%13.94%96347

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 259,327
Total Puts 110,081
Put/Call Ratio 0.42
Net Difference 149,246

Prior's Put/Call Breakdown

Total Calls 36,021
Total Puts 24,679
Put/Call Ratio 0.69
Net Difference 11,342

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