Tour v504
CRWV
COREWEAVE INC A
$106.22 +17.60%
(8/12 10:35) ◀
|
Wednesday, August 12, 2026 (11:00am)
January 2026
|
▶ (8/12 12:00)
◀ 8/12 11:00 ▶

Option Volume

Detail
ℹ
Current (08/12 11:00am) 407,945
Calls: 282,520 (69%)
Puts: 125,425 (31%)
Prior (08/11) 87,735
Calls: 44,312 (51%)
Puts: 43,423 (49%)
Current vs Prior +364.97%
Calls: +537.57% (Calls)
Puts: +188.84% (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 +77.67%
Calls: +96.21%
Puts: +46.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 11:00am) $242.02M
Calls: $202.90M (84%)
Puts: $39.12M (16%)
Prior (08/11) $37.74M
Calls: $21.60M (57%)
Puts: $16.14M (43%)
Current vs Prior +541.32%
Calls: +839.35%
Puts: +142.42%
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 +71.38%
Calls: +116.76%
Puts: -17.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 11:00am) 0.44
Prior (08/11) 0.98
Current vs Prior -54.70%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -32.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 11:00am) 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 7.01% | 13.33%13.33% | 22.92%
Prior 14.34% | 16.95%16.95% | 25.50%
Current vs Prior -51.08% | -21.36%-21.36% | -10.10%
Prior 7-Day Avg 11.08% | 17.69%19.36% | 28.54%
Current vs 7-Day Avg -36.68% | -24.63%-31.14% | -19.66%
Prior 7-Day Eod 14.34% | 16.95%16.95% | 25.50%
Current vs 7-Day Eod -51.08% | -21.36%-21.36% | -10.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.67% | 5.63%
Calls: 5.56% | 5.49%
Puts: 7.79% | 5.78%
Prior 4.66% | 5.23%
Calls: 6.67% | 5.90%
Puts: 2.64% | 4.56%
Current vs Prior +43.13% | +7.65%
Prior 7-Day Avg 7.90% | 5.60%
Calls: 8.33% | 6.45%
Puts: 7.47% | 4.75%
Current vs 7-Day Avg -15.58% | +0.54%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($202.90M) vs puts ($39.12M). Massive premium surge with dollar volume up 541% vs prior. Dollar volume significantly above 7-day average (71% higher). Unusually high activity with volume up 365% 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
11:00BULLISHBULLISHBULLISH
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 246 of results (avg 6.6%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2112.6512.95$12.802.3%4.6K0.8211.3K
$110.00Sep 2510.3510.60$10.482.4%3260.5186
$105.00Sep 49.309.55$9.432.7%2510.57324
$90.00Aug 1416.0016.45$16.232.8%4.3K0.976.0K
$90.00Aug 2817.6518.15$17.902.8%1800.86889
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 189.9010.15$10.032.5%7900.432.2K
$100.00Sep 187.507.70$7.602.6%2.2K0.364.8K
$115.00Sep 1815.6516.10$15.882.8%2230.571.4K
$100.00Aug 212.882.98$2.933.4%1.8K0.303.2K
$125.00Aug 2820.0020.80$20.403.9%10.80--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.56, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 140.120.14$0.1315.4%3.7K0.041.5K
$120.00Aug 140.340.35$0.352.9%16.7K0.094.1K
$119.00Aug 140.390.47$0.4318.6%7800.10301
$118.00Aug 140.500.57$0.5313.2%1.9K0.12200
$116.00Aug 140.670.79$0.7316.4%9100.16352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 140.100.11$0.119.1%2.3K0.032.9K
$93.00Aug 140.200.24$0.2218.2%5310.06191
$94.00Aug 140.260.31$0.2917.2%3950.07405
$95.00Aug 140.330.40$0.3718.9%3.0K0.09375
$96.00Aug 140.430.51$0.4717.0%4570.10174

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 167 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 1420.7021.95$21.335.9%3600.992.0K
$86.00Aug 1419.8521.15$20.506.3%590.99574
$87.00Aug 1419.0019.95$19.484.9%1570.98773
$88.00Aug 1417.9018.90$18.405.4%5220.981.4K
$89.00Aug 1416.9517.80$17.384.9%9190.981.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 1417.8019.45$18.638.9%11.0045
$122.00Aug 1415.0516.40$15.738.6%20.941
$120.00Aug 1413.3014.50$13.908.6%6600.92253
$119.00Aug 1412.3513.60$12.989.6%50.90--
$118.00Aug 1411.2012.60$11.9011.8%570.8831

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 274.1K, top 20.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.009.50$9.255.4%20.2K0.7061.1K
$110.00Aug 141.972.05$2.014.0%17.2K0.358.4K
$120.00Aug 140.340.35$0.352.9%16.7K0.094.1K
$115.00Aug 140.830.92$0.8810.2%13.7K0.183.8K
$120.00Aug 211.551.64$1.605.6%12.2K0.2116.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 141.101.20$1.158.7%8.3K0.22866
$105.00Aug 142.812.96$2.895.2%5.2K0.43543
$95.00Aug 140.330.40$0.3718.9%3.0K0.09375
$110.00Aug 145.656.10$5.887.7%3.0K0.65120
$108.00Aug 144.254.60$4.437.9%2.8K0.569

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 32.4%, max 37.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 14Sep 25106.3%77.1%37.9%8.3K14.6K
$98.00Aug 14Sep 25107.2%78.3%36.8%3632.0K
$103.00Aug 14Sep 25107.0%78.3%36.6%1.1K944
$105.00Aug 14Sep 25107.2%78.5%36.5%3.7K5.8K
$101.00Aug 14Sep 25106.9%78.4%36.4%1.3K2.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 14Sep 25106.3%77.1%37.9%8.3K867
$98.00Aug 14Sep 25107.2%78.3%36.8%67524
$103.00Aug 14Sep 25107.0%78.3%36.6%1.2K245
$105.00Aug 14Sep 25107.2%78.5%36.5%5.2K545
$101.00Aug 14Sep 25106.9%78.4%36.4%48854

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 1.96, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Sep 18$1.69$3.31$1.6950%1.96$111.69
$96.00$97.00Sep 25$0.11$0.89$0.1170%8.09$96.11
$105.00$110.00Sep 11$2.05$2.95$2.0557%1.44$107.05
$100.00$105.00Sep 18$2.48$2.52$2.4864%1.02$102.48
$86.00$87.00Sep 11$0.30$0.70$0.3085%2.33$86.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$113.00$112.00Aug 14$0.52$0.48$0.5276%0.92$112.48
$111.00$110.00Aug 14$0.60$0.40$0.6069%0.67$110.40
$100.00$99.00Sep 25$0.28$0.72$0.2836%2.57$99.72
$87.00$86.00Sep 11$0.12$0.88$0.1216%7.33$86.88
$103.00$102.00Aug 28$0.35$0.65$0.3539%1.86$102.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.95, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$118.00$119.00Aug 14$0.10$0.10$0.9088%0.11$118.10
$115.00$116.00Aug 14$0.15$0.15$0.8582%0.18$115.15
$109.00$110.00Aug 14$0.35$0.35$0.6560%0.54$109.35
$114.00$115.00Aug 14$0.17$0.17$0.8379%0.20$114.17
$112.00$113.00Aug 14$0.23$0.23$0.7772%0.30$112.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.43$2.43$2.5757%0.95$102.57
$100.00$97.50Sep 18$1.20$1.20$1.3064%0.92$98.80
$101.00$100.00Sep 25$0.65$0.65$0.3563%1.86$100.35
$105.00$100.00Aug 21$2.07$2.07$2.9356%0.71$102.93
$97.50$95.00Sep 18$1.02$1.02$1.4868%0.69$96.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.55, cheapest $3.42)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 28$3.58107.0%80.7%
$105.00Aug 14Aug 21$2.20107.2%83.9%
$110.00Aug 14Aug 21$2.09105.8%85.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 14Aug 28$3.42107.0%80.7%
$105.00Aug 14Aug 21$2.11107.2%83.9%
$110.00Aug 14Aug 21$1.90105.8%85.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 6.52% of stock, avg 14.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$106.00Aug 14$3.60$3.33$6.93$99.07$112.936.52%
$107.00Aug 14$3.15$3.85$7.00$100.00$114.006.59%
$105.00Aug 14$4.18$2.89$7.07$97.93$112.076.66%
$104.00Aug 14$4.70$2.45$7.15$96.85$111.156.73%
$108.00Aug 14$2.73$4.43$7.16$100.84$115.166.74%
$109.00Aug 14$2.36$5.07$7.43$101.57$116.436.99%
$103.00Aug 14$5.40$2.08$7.48$95.52$110.487.04%
$102.00Aug 14$6.00$1.73$7.73$94.27$109.737.28%
$110.00Aug 14$2.01$5.88$7.89$102.11$117.897.43%
$101.00Aug 14$6.73$1.42$8.15$92.85$109.157.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 2.93% of stock, avg 9.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$97.50Aug 21$0.98$2.13$3.11$94.39$128.11
$111.00$102.00Aug 14$1.72$1.73$3.45$98.55$114.45
$125.00$98.00Aug 21$0.98$2.28$3.26$94.74$128.26
$120.00$97.50Aug 21$1.60$2.13$3.73$93.77$123.73
$111.00$103.00Aug 14$1.72$2.08$3.80$99.20$114.80
$110.00$102.00Aug 14$2.01$1.73$3.74$98.26$113.74
$120.00$98.00Aug 21$1.60$2.28$3.88$94.12$123.88
$110.00$103.00Aug 14$2.01$2.08$4.09$98.91$114.09
$125.00$99.00Aug 21$0.98$2.61$3.59$95.41$128.59
$111.00$104.00Aug 14$1.72$2.45$4.17$99.83$115.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 0.69, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
101/102118/119Aug 14$0.41$0.5958%0.69$101.59$118.41
100/101118/119Aug 14$0.37$0.6362%0.59$100.63$118.37
102/103118/119Aug 14$0.45$0.5554%0.82$102.55$118.45
97/98118/119Aug 14$0.26$0.7472%0.35$97.74$118.26
98/99118/119Aug 14$0.29$0.7169%0.41$98.71$118.29
101/102115/116Aug 14$0.46$0.5452%0.85$101.54$115.46
100/101115/116Aug 14$0.42$0.5856%0.72$100.58$115.42
102/103115/116Aug 14$0.50$0.5048%1.00$102.50$115.50
96/97118/119Aug 14$0.22$0.7875%0.28$96.78$118.22
97/98115/116Aug 14$0.31$0.6966%0.45$97.69$115.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 11$0.17$4.8315%28.41
$110.00$115.00$120.00Aug 28$0.28$4.7218%16.86
$115.00$120.00$125.00Sep 18$0.12$4.8812%40.67
$100.00$105.00$110.00Sep 18$0.20$4.8014%24.00
$100.00$105.00$110.00Aug 21$0.59$4.4127%7.47
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Aug 21$0.22$4.7822%21.73
$110.00$115.00$120.00Aug 28$0.17$4.8318%28.41
$110.00$115.00$120.00Sep 18$0.17$4.8313%28.41
$110.00$115.00$120.00Sep 25$0.15$4.8512%32.33
$100.00$105.00$110.00Sep 18$0.29$4.7114%16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.86, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$1.08$3.92
$105.00$110.001:2Aug 21-$1.82$3.18
$115.00$120.001:2Aug 21-$0.61$4.39
$120.00$125.001:2Aug 21-$0.36$4.64
$120.00$125.001:2Aug 28-$0.96$4.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.86$4.14
$110.00$105.001:2Aug 21-$2.22$2.78
$89.00$88.001:2Aug 14-$0.05$0.95
$86.00$85.001:2Aug 14-$0.05$0.95
$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 7.86%, avg 3.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 25$8.350.458.3%7.86%16.13%4376
$110.00Sep 25$10.350.513.6%9.74%13.30%32686
$120.00Sep 25$6.800.3913.0%6.40%19.37%9645
$125.00Sep 25$5.550.3417.7%5.23%22.91%12492
$115.00Sep 18$7.400.438.3%6.97%15.23%50939.5K
$120.00Sep 18$6.000.3713.0%5.65%18.62%5.3K12.6K
$110.00Sep 18$9.050.503.6%8.52%12.08%2.8K61.2K
$125.00Sep 18$4.700.3117.7%4.42%22.11%5644.5K
$115.00Sep 11$6.250.428.3%5.88%14.15%117347
$110.00Sep 11$8.050.493.6%7.58%11.14%172275

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 282,520
Total Puts 125,425
Put/Call Ratio 0.44
Net Difference 157,095

Prior's Put/Call Breakdown

Total Calls 44,312
Total Puts 43,423
Put/Call Ratio 0.98
Net Difference 889

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