Tour v504
CRWV
COREWEAVE INC A
$107.37 +18.88%
(8/12 11:00) ◀
|
Wednesday, August 12, 2026 (12:00pm)
January 2026
|
▶ (8/12 13:00)
◀ 8/12 12:00 ▶

Option Volume

Detail
ℹ
Current (08/12 12:00pm) 523,224
Calls: 325,472 (62%)
Puts: 197,752 (38%)
Prior (08/11) 115,215
Calls: 59,988 (52%)
Puts: 55,227 (48%)
Current vs Prior +354.13%
Calls: +442.56% (Calls)
Puts: +258.07% (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 +127.87%
Calls: +126.04%
Puts: +130.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 12:00pm) $317.36M
Calls: $255.61M (81%)
Puts: $61.75M (19%)
Prior (08/11) $53.21M
Calls: $28.15M (53%)
Puts: $25.06M (47%)
Current vs Prior +496.44%
Calls: +808.16%
Puts: +146.38%
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 +124.74%
Calls: +173.08%
Puts: +29.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 12:00pm) 0.61
Prior (08/11) 0.92
Current vs Prior -34.00%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -8.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 12:00pm) 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 6.73% | 12.85%12.85% | 22.31%
Prior 14.34% | 16.95%16.95% | 25.50%
Current vs Prior -53.04% | -24.18%-24.18% | -12.52%
Prior 7-Day Avg 11.08% | 17.69%19.36% | 28.54%
Current vs 7-Day Avg -39.21% | -27.33%-33.60% | -21.83%
Prior 7-Day Eod 14.34% | 16.95%16.95% | 25.50%
Current vs 7-Day Eod -53.04% | -24.18%-24.18% | -12.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.60% | 5.80%
Calls: 5.56% | 5.84%
Puts: 9.64% | 5.76%
Prior 4.66% | 5.23%
Calls: 6.67% | 5.90%
Puts: 2.64% | 4.56%
Current vs Prior +63.09% | +10.90%
Prior 7-Day Avg 7.90% | 5.60%
Calls: 8.33% | 6.45%
Puts: 7.47% | 4.75%
Current vs 7-Day Avg -3.81% | +3.57%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($255.61M) vs puts ($61.75M). Massive premium surge with dollar volume up 496% vs prior. Dollar volume significantly above 7-day average (125% higher). Unusually high activity with volume up 354% 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
12:00BULLISHBULLISHBULLISH
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 219 of results (avg 6.0%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1814.6014.90$14.752.0%3.3K0.669.2K
$94.00Aug 2114.4014.70$14.552.1%910.85169
$96.00Aug 2814.0514.35$14.202.1%540.77207
$93.00Aug 2115.2515.60$15.432.3%1220.87289
$96.00Aug 2112.8013.10$12.952.3%1.5K0.821.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 214.304.40$4.352.3%1.4K0.412.8K
$107.00Aug 143.103.20$3.153.2%2.4K0.465
$125.00Sep 1821.6522.35$22.003.2%1610.682.3K
$116.00Aug 149.209.50$9.353.2%450.8230
$120.00Sep 1818.2018.80$18.503.2%110.622.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.60, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 140.220.25$0.2412.5%1.5K0.06463
$120.00Aug 140.350.39$0.3710.8%17.4K0.094.1K
$119.00Aug 140.430.49$0.4613.0%9220.11301
$118.00Aug 140.530.57$0.557.3%2.2K0.13200
$117.00Aug 140.640.71$0.6810.3%9710.15182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 140.060.07$0.0714.3%2.5K0.022.9K
$89.00Aug 140.050.06$0.0616.7%6290.021.1K
$98.00Aug 140.440.51$0.4814.6%7890.1123
$99.00Aug 140.570.65$0.6113.1%9390.1462
$100.00Aug 140.760.80$0.785.1%9.6K0.17866

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 160 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 1420.7022.00$21.356.1%611.00574
$87.00Aug 1419.7021.00$20.356.4%1691.00773
$88.00Aug 1418.7519.85$19.305.7%5851.001.4K
$89.00Aug 1417.8018.85$18.335.7%1.0K1.001.4K
$90.00Aug 1417.3017.75$17.522.6%4.5K1.006.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 1417.1018.50$17.807.9%10.9645
$122.00Aug 1414.3515.65$15.008.7%20.941
$121.00Aug 1413.2514.70$13.9810.4%40.921
$120.00Aug 1412.7013.75$13.237.9%6610.91253
$119.00Aug 1411.6512.25$11.955.0%50.89--

Most actively traded options today. High liquidity = easy entry/exit. 323 active (total vol 320.3K, top 23.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.8010.15$9.983.5%23.4K0.7361.1K
$110.00Aug 142.232.34$2.294.8%19.7K0.408.4K
$120.00Aug 140.350.39$0.3710.8%17.4K0.094.1K
$115.00Aug 140.951.00$0.985.1%16.3K0.213.8K
$120.00Aug 211.651.74$1.695.3%13.8K0.2216.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 140.760.80$0.785.1%9.6K0.17866
$90.00Sep 183.353.50$3.434.4%7.7K0.2011.2K
$110.00Aug 144.604.95$4.787.3%7.1K0.60120
$105.00Aug 142.192.28$2.244.0%5.7K0.37543
$95.00Aug 140.210.27$0.2425.0%3.5K0.06375

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 25.2%, max 29.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 14Sep 25103.7%79.8%29.9%16.3K3.9K
$100.00Aug 14Sep 25100.8%77.8%29.7%9.0K14.6K
$105.00Aug 14Sep 25101.2%78.4%29.0%4.4K5.8K
$102.00Aug 14Sep 25100.9%78.4%28.7%5522.8K
$110.00Aug 14Sep 25102.1%80.5%26.9%20.1K8.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 14Sep 25103.7%79.8%29.9%64152
$100.00Aug 14Sep 25100.8%77.8%29.7%9.7K867
$105.00Aug 14Sep 25101.2%78.4%29.0%5.7K545
$110.00Aug 14Sep 25102.1%80.5%26.9%7.1K131
$101.00Aug 14Sep 25101.0%79.9%26.4%1.4K54

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 1.56, avg 2.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Sep 11$1.95$3.05$1.9558%1.56$106.95
$88.00$89.00Sep 4$0.23$0.77$0.2386%3.35$88.23
$115.00$120.00Sep 25$1.49$3.51$1.4946%2.36$116.49
$93.00$94.00Sep 25$0.15$0.85$0.1574%5.67$93.15
$92.00$93.00Sep 4$0.25$0.75$0.2581%3.00$92.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$93.00Sep 25$0.10$1.90$0.1028%19.00$94.90
$105.00$103.00Sep 11$0.47$1.53$0.4742%3.26$104.53
$102.00$101.00Sep 25$0.28$0.72$0.2837%2.57$101.72
$96.00$95.00Sep 4$0.17$0.83$0.1725%4.88$95.83
$91.00$90.00Sep 11$0.12$0.88$0.1220%7.33$90.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 2.23, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$117.00$118.00Aug 14$0.13$0.13$0.8784%0.15$117.13
$110.00$111.00Aug 14$0.35$0.35$0.6560%0.54$110.35
$113.00$114.00Aug 14$0.23$0.23$0.7772%0.30$113.23
$116.00$117.00Aug 14$0.14$0.14$0.8682%0.16$116.14
$120.00$125.00Sep 11$1.50$1.50$3.5065%0.43$121.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$103.00$101.00Sep 11$1.38$1.38$0.6261%2.23$101.62
$93.00$92.00Sep 25$0.85$0.85$0.1574%5.67$92.15
$87.00$86.00Sep 25$0.73$0.73$0.2781%2.70$86.27
$100.00$99.00Sep 11$0.80$0.80$0.2066%4.00$99.20
$105.00$100.00Sep 18$2.33$2.33$2.6758%0.87$102.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.18, cheapest $2.11)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 14Aug 21$2.20101.2%81.5%
$110.00Aug 14Aug 21$2.24102.1%83.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 14Aug 21$2.11101.2%81.5%
$110.00Aug 14Aug 21$2.17102.1%83.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 6.27% of stock, avg 14.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 14$3.10$3.63$6.73$101.27$114.736.27%
$107.00Aug 14$3.60$3.15$6.75$100.25$113.756.29%
$106.00Aug 14$4.13$2.66$6.79$99.21$112.796.32%
$109.00Aug 14$2.67$4.20$6.87$102.13$115.876.40%
$105.00Aug 14$4.65$2.24$6.89$98.11$111.896.42%
$110.00Aug 14$2.29$4.78$7.07$102.93$117.076.58%
$104.00Aug 14$5.38$1.86$7.24$96.76$111.246.74%
$111.00Aug 14$1.94$5.57$7.51$103.49$118.516.99%
$103.00Aug 14$6.00$1.53$7.53$95.47$110.537.01%
$112.00Aug 14$1.66$6.23$7.89$104.11$119.897.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 2.60% of stock, avg 9.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$97.50Aug 21$1.02$1.77$2.79$94.71$127.79
$125.00$98.00Aug 21$1.02$1.89$2.91$95.09$127.91
$112.00$103.00Aug 14$1.66$1.53$3.19$99.81$115.19
$120.00$97.50Aug 21$1.69$1.77$3.46$94.04$123.46
$125.00$99.00Aug 21$1.02$2.18$3.20$95.80$128.20
$112.00$104.00Aug 14$1.66$1.86$3.52$100.48$115.52
$120.00$98.00Aug 21$1.69$1.89$3.58$94.42$123.58
$111.00$103.00Aug 14$1.94$1.53$3.47$99.53$114.47
$111.00$104.00Aug 14$1.94$1.86$3.80$100.20$114.80
$120.00$99.00Aug 21$1.69$2.18$3.87$95.13$123.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 0.75, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
102/103117/118Aug 14$0.43$0.5756%0.75$102.57$117.43
100/101117/118Aug 14$0.34$0.6664%0.52$100.66$117.34
103/104117/118Aug 14$0.46$0.5452%0.85$103.54$117.46
102/103116/117Aug 14$0.44$0.5654%0.79$102.56$116.44
99/100117/118Aug 14$0.30$0.7068%0.43$99.70$117.30
101/102117/118Aug 14$0.37$0.6360%0.59$101.63$117.37
97/98117/118Aug 14$0.24$0.7673%0.32$97.76$117.24
102/103113/114Aug 14$0.53$0.4744%1.13$102.47$113.53
102/103115/116Aug 14$0.46$0.5451%0.85$102.54$115.46
98/99117/118Aug 14$0.26$0.7471%0.35$98.74$117.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Aug 28$0.40$4.6021%11.50
$115.00$120.00$125.00Sep 18$0.17$4.8313%28.41
$105.00$110.00$115.00Aug 21$0.60$4.4027%7.33
$105.00$110.00$115.00Sep 4$0.33$4.6718%14.15
$105.00$110.00$115.00Sep 18$0.24$4.7614%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.10$4.9014%49.00
$115.00$120.00$125.00Aug 21$0.30$4.7018%15.67
$115.00$120.00$125.00Sep 18$0.15$4.8512%32.33
$100.00$105.00$110.00Sep 18$0.29$4.7115%16.24
$105.00$110.00$115.00Aug 28$0.51$4.4921%8.80

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 $-0.61, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$1.09$3.91
$115.00$120.001:2Aug 21-$0.57$4.43
$120.00$125.001:2Aug 21-$0.35$4.65
$105.00$110.001:2Aug 21-$2.21$2.79
$120.00$125.001:2Aug 28-$1.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.61$4.39
$110.00$105.001:2Aug 21-$1.75$3.25
$87.00$86.001:2Aug 14-$0.05$0.95
$88.00$87.001:2Aug 14-$0.06$0.94
$92.00$91.001:2Aug 14-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 6.47%, avg 3.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 25$6.950.4011.8%6.47%18.24%10445
$115.00Sep 25$8.350.467.1%7.78%14.88%4676
$110.00Sep 25$10.400.522.5%9.69%12.14%34786
$125.00Sep 25$5.450.3416.4%5.08%21.50%19292
$115.00Sep 18$7.650.447.1%7.12%14.23%56439.5K
$120.00Sep 18$6.200.3811.8%5.77%17.54%5.5K12.6K
$110.00Sep 18$9.600.512.5%8.94%11.39%3.0K61.2K
$125.00Sep 18$4.750.3216.4%4.42%20.84%1.1K4.5K
$110.00Sep 11$8.450.502.5%7.87%10.32%190275
$115.00Sep 11$6.400.427.1%5.96%13.07%147347

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 325,472
Total Puts 197,752
Put/Call Ratio 0.61
Net Difference 127,720

Prior's Put/Call Breakdown

Total Calls 59,988
Total Puts 55,227
Put/Call Ratio 0.92
Net Difference 4,761

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