Tour v504
CRWV
COREWEAVE INC A
$108.09 +19.67%
(8/12 12:00) ◀
|
Wednesday, August 12, 2026 (1:00pm)
January 2026
|
▶ (8/12 14:00)
◀ 8/12 13:00 ▶

Option Volume

Detail
ℹ
Current (08/12 1:00pm) 585,245
Calls: 359,424 (61%)
Puts: 225,821 (39%)
Prior (08/11) 143,975
Calls: 76,423 (53%)
Puts: 67,552 (47%)
Current vs Prior +306.49%
Calls: +370.31% (Calls)
Puts: +234.29% (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 +154.88%
Calls: +149.62%
Puts: +163.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 1:00pm) $362.53M
Calls: $296.22M (82%)
Puts: $66.31M (18%)
Prior (08/11) $73.29M
Calls: $37.65M (51%)
Puts: $35.64M (49%)
Current vs Prior +394.66%
Calls: +686.77%
Puts: +86.07%
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 +156.72%
Calls: +216.46%
Puts: +39.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 1:00pm) 0.63
Prior (08/11) 0.88
Current vs Prior -28.92%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -5.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 1:00pm) 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 6.64% | 12.89%12.89% | 22.25%
Prior 14.34% | 16.95%16.95% | 25.50%
Current vs Prior -53.67% | -23.97%-23.97% | -12.74%
Prior 7-Day Avg 11.08% | 17.69%19.36% | 28.54%
Current vs 7-Day Avg -40.03% | -27.14%-33.43% | -22.03%
Prior 7-Day Eod 14.34% | 16.95%16.95% | 25.50%
Current vs 7-Day Eod -53.67% | -23.97%-23.97% | -12.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.04% | 5.43%
Calls: 8.82% | 4.74%
Puts: 9.26% | 6.11%
Prior 4.66% | 5.23%
Calls: 6.67% | 5.90%
Puts: 2.64% | 4.56%
Current vs Prior +93.99% | +3.82%
Prior 7-Day Avg 7.90% | 5.60%
Calls: 8.33% | 6.45%
Puts: 7.47% | 4.75%
Current vs 7-Day Avg +14.41% | -3.04%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($296.22M) vs puts ($66.31M). Massive premium surge with dollar volume up 395% vs prior. Dollar volume significantly above 7-day average (157% higher). Unusually high activity with volume up 306% 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
13:00BULLISHBULLISHBULLISH
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 163 of results (avg 6.8%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 1415.0015.40$15.202.6%1.9K0.972.9K
$120.00Aug 211.841.89$1.872.7%14.3K0.2416.8K
$90.00Aug 1417.8518.45$18.153.3%4.6K0.986.0K
$87.50Sep 1823.2024.00$23.603.4%1170.84814
$92.00Aug 1415.9016.45$16.183.4%7430.971.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 143.203.30$3.253.1%3.2K0.489
$120.00Sep 1817.6018.25$17.933.6%360.612.4K
$115.00Aug 219.6510.05$9.854.1%1590.65833
$120.00Aug 2113.2513.80$13.534.1%3390.76977
$120.00Sep 415.6516.30$15.984.1%150.6623

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.67, cheapest $0.31)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 140.660.78$0.7216.7%1.1K0.17182
$116.00Aug 140.820.94$0.8813.6%1.3K0.20352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 140.280.33$0.3116.1%5210.0891
$100.00Aug 140.610.69$0.6512.3%11.0K0.14866
$101.00Aug 140.750.89$0.8217.1%1.8K0.1854
$88.00Aug 210.350.41$0.3815.8%2440.06325
$90.00Aug 210.460.54$0.5016.0%6.7K0.079.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 1419.7020.45$20.083.7%5890.991.4K
$87.00Aug 1420.9022.00$21.455.1%1780.99773
$89.00Aug 1418.7019.40$19.053.7%1.0K0.991.4K
$90.00Aug 1417.8518.45$18.153.3%4.6K0.986.0K
$91.00Aug 1416.8017.45$17.133.8%9400.981.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 1415.9017.45$16.689.3%10.9345
$122.00Aug 1413.0014.45$13.7310.6%20.921
$121.00Aug 1412.3013.65$12.9810.4%40.911
$120.00Aug 1411.6012.75$12.189.4%7110.89253
$119.00Aug 1410.2511.80$11.0314.1%50.87--

Most actively traded options today. High liquidity = easy entry/exit. 313 active (total vol 361.7K, top 25.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2110.1510.85$10.506.7%25.6K0.7561.1K
$110.00Aug 142.452.54$2.503.6%23.3K0.438.4K
$115.00Aug 141.021.09$1.066.6%19.2K0.233.8K
$120.00Aug 140.350.45$0.4025.0%19.0K0.104.1K
$120.00Aug 211.841.89$1.872.7%14.3K0.2416.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 140.610.69$0.6512.3%11.0K0.14866
$90.00Sep 183.103.40$3.259.2%7.8K0.1911.2K
$110.00Aug 144.104.50$4.309.3%7.2K0.57120
$90.00Aug 210.460.54$0.5016.0%6.7K0.079.3K
$105.00Aug 141.881.97$1.924.7%6.1K0.34543

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 25.4%, max 33.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 25100.2%75.4%32.9%4.8K5.8K
$103.00Aug 14Sep 25101.0%76.6%31.8%1.5K944
$102.00Aug 14Sep 25100.6%77.0%30.7%5612.8K
$101.00Aug 14Sep 25100.6%77.6%29.6%1.4K2.9K
$115.00Aug 14Sep 25101.7%81.1%25.4%19.3K3.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 14Sep 25100.2%75.4%33.0%6.2K545
$103.00Aug 14Sep 25101.0%76.6%31.9%1.4K245
$101.00Aug 14Sep 25100.6%77.6%29.7%1.9K54
$115.00Aug 14Sep 25101.7%81.1%25.4%104152
$110.00Aug 14Sep 25100.2%81.6%22.7%7.2K131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 1.63, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Sep 25$1.90$3.10$1.9059%1.63$106.90
$105.00$110.00Sep 11$2.02$2.98$2.0260%1.48$107.02
$115.00$120.00Sep 18$1.40$3.60$1.4046%2.57$116.40
$100.00$105.00Sep 18$2.60$2.40$2.6067%0.92$102.60
$87.00$88.00Sep 4$0.35$0.65$0.3588%1.86$87.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.00$95.00Sep 25$0.17$1.83$0.1729%10.76$96.83
$125.00$120.00Sep 25$2.85$2.15$2.8565%0.75$122.15
$118.00$117.00Aug 14$0.58$0.42$0.5886%0.72$117.42
$101.00$100.00Sep 11$0.20$0.80$0.2034%4.00$100.80
$113.00$112.00Aug 14$0.59$0.41$0.5970%0.69$112.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.80, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$109.00$110.00Aug 14$0.45$0.45$0.5552%0.82$109.45
$112.00$113.00Aug 14$0.31$0.31$0.6966%0.45$112.31
$116.00$117.00Aug 14$0.16$0.16$0.8480%0.19$116.16
$117.00$118.00Aug 14$0.13$0.13$0.8783%0.15$117.13
$115.00$116.00Aug 14$0.18$0.18$0.8277%0.22$115.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.22$2.22$2.7860%0.80$102.78
$95.00$93.00Sep 25$0.91$0.91$1.0973%0.83$94.09
$101.00$100.00Sep 25$0.73$0.73$0.2765%2.70$100.27
$98.00$97.00Sep 25$0.63$0.63$0.3769%1.70$97.37
$88.00$87.00Sep 25$0.47$0.47$0.5381%0.89$87.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.23, cheapest $2.11)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 14Aug 21$2.28100.2%81.6%
$110.00Aug 14Aug 21$2.30100.2%82.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 14Aug 21$2.11100.2%81.6%
$110.00Aug 14Aug 21$2.25100.2%82.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 6.15% of stock, avg 14.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 14$3.40$3.25$6.65$101.35$114.656.15%
$107.00Aug 14$3.88$2.78$6.66$100.34$113.666.16%
$109.00Aug 14$2.95$3.78$6.73$102.27$115.736.23%
$110.00Aug 14$2.50$4.30$6.80$103.20$116.806.29%
$106.00Aug 14$4.50$2.32$6.82$99.18$112.826.31%
$105.00Aug 14$5.10$1.92$7.02$97.98$112.026.49%
$111.00Aug 14$2.13$4.95$7.08$103.92$118.086.55%
$104.00Aug 14$5.75$1.60$7.35$96.65$111.356.80%
$112.00Aug 14$1.82$5.73$7.55$104.45$119.556.98%
$103.00Aug 14$6.33$1.30$7.63$95.37$110.637.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 2.50% of stock, avg 9.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$97.50Aug 21$1.08$1.62$2.70$94.80$127.70
$125.00$98.00Aug 21$1.08$1.73$2.81$95.19$127.81
$113.00$104.00Aug 14$1.51$1.60$3.11$100.89$116.11
$125.00$99.00Aug 21$1.08$1.99$3.07$95.93$128.07
$113.00$105.00Aug 14$1.51$1.92$3.43$101.57$116.43
$112.00$104.00Aug 14$1.82$1.60$3.42$100.58$115.42
$120.00$97.50Aug 21$1.87$1.62$3.49$94.01$123.49
$125.00$100.00Aug 21$1.08$2.26$3.34$96.66$128.34
$120.00$98.00Aug 21$1.87$1.73$3.60$94.40$123.60
$112.00$105.00Aug 14$1.82$1.92$3.74$101.26$115.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.17, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
101/102112/113Aug 14$0.54$0.4645%1.17$101.46$112.54
101/102116/117Aug 14$0.39$0.6159%0.64$101.61$116.39
101/102117/118Aug 14$0.36$0.6462%0.56$101.64$117.36
103/104112/113Aug 14$0.61$0.3937%1.56$103.39$112.61
101/102115/116Aug 14$0.41$0.5956%0.69$101.59$115.41
103/104116/117Aug 14$0.46$0.5451%0.85$103.54$116.46
103/104117/118Aug 14$0.43$0.5754%0.75$103.57$117.43
102/103112/113Aug 14$0.56$0.4441%1.27$102.44$112.56
101/102114/115Aug 14$0.44$0.5653%0.79$101.56$114.44
99/100112/113Aug 14$0.45$0.5552%0.82$99.55$112.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 11$0.09$4.9116%54.56
$100.00$105.00$110.00Sep 18$0.07$4.9315%70.43
$115.00$120.00$125.00Sep 11$0.07$4.9314%70.43
$115.00$120.00$125.00Sep 18$0.05$4.9512%99.00
$110.00$115.00$120.00Sep 4$0.17$4.8317%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Aug 21$0.38$4.6224%12.16
$105.00$110.00$115.00Sep 11$0.26$4.7416%18.23
$110.00$115.00$120.00Sep 4$0.32$4.6817%14.62
$105.00$110.00$115.00Aug 28$0.49$4.5121%9.20
$100.00$105.00$110.00Aug 21$0.75$4.2527%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.49, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$0.61$4.39
$120.00$125.001:2Aug 21-$0.29$4.71
$105.00$110.001:2Aug 21-$2.22$2.78
$110.00$115.001:2Aug 21-$1.46$3.54
$120.00$125.001:2Aug 28-$1.23$3.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.49$4.51
$110.00$105.001:2Aug 21-$1.51$3.49
$88.00$87.001:2Aug 14-$0.05$0.95
$94.00$93.001:2Aug 14-$0.08$0.92
$95.00$94.001:2Aug 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. 39 found (best yield 8.14%, avg 3.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 25$8.800.466.4%8.14%14.53%6276
$120.00Sep 25$7.150.4011.0%6.61%17.63%10545
$110.00Sep 25$10.850.531.8%10.04%11.80%36686
$125.00Sep 25$5.700.3515.6%5.27%20.92%21992
$120.00Sep 18$6.400.3911.0%5.92%16.94%5.8K12.6K
$115.00Sep 18$7.850.466.4%7.26%13.66%58539.5K
$110.00Sep 18$9.850.531.8%9.11%10.88%3.2K61.2K
$125.00Sep 18$5.000.3315.6%4.63%20.27%1.2K4.5K
$115.00Sep 11$6.700.446.4%6.20%12.59%166347
$110.00Sep 11$8.650.521.8%8.00%9.77%235275

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 359,424
Total Puts 225,821
Put/Call Ratio 0.63
Net Difference 133,603

Prior's Put/Call Breakdown

Total Calls 76,423
Total Puts 67,552
Put/Call Ratio 0.88
Net Difference 8,871

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