Tour v504
CRWV
COREWEAVE INC A
$107.68 +19.22%
(8/12 13:00) ◀
|
Wednesday, August 12, 2026 (2:00pm)
January 2026
|
▶ (8/12 15:00)
◀ 8/12 14:00 ▶

Option Volume

Detail
ℹ
Current (08/12 2:00pm) 623,790
Calls: 379,944 (61%)
Puts: 243,846 (39%)
Prior (08/11) 183,749
Calls: 92,705 (50%)
Puts: 91,044 (50%)
Current vs Prior +239.48%
Calls: +309.84% (Calls)
Puts: +167.83% (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 +171.67%
Calls: +163.87%
Puts: +184.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 2:00pm) $378.17M
Calls: $301.42M (80%)
Puts: $76.75M (20%)
Prior (08/11) $98.22M
Calls: $50.65M (52%)
Puts: $47.57M (48%)
Current vs Prior +285.02%
Calls: +495.11%
Puts: +61.34%
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 +167.80%
Calls: +222.02%
Puts: +61.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 2:00pm) 0.64
Prior (08/11) 0.98
Current vs Prior -34.65%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -3.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 2:00pm) 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 6.22% | 12.46%12.46% | 21.79%
Prior 14.34% | 16.95%16.95% | 25.50%
Current vs Prior -56.60% | -26.48%-26.48% | -14.56%
Prior 7-Day Avg 11.08% | 17.69%19.36% | 28.54%
Current vs 7-Day Avg -43.83% | -29.54%-35.62% | -23.65%
Prior 7-Day Eod 14.34% | 16.95%16.95% | 25.50%
Current vs 7-Day Eod -56.60% | -26.48%-26.48% | -14.56%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.97% | 5.62%
Calls: 5.80% | 4.38%
Puts: 6.15% | 6.85%
Prior 4.66% | 5.23%
Calls: 6.67% | 5.90%
Puts: 2.64% | 4.56%
Current vs Prior +28.11% | +7.46%
Prior 7-Day Avg 7.90% | 5.60%
Calls: 8.33% | 6.45%
Puts: 7.47% | 4.75%
Current vs 7-Day Avg -24.44% | +0.36%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($301.42M) vs puts ($76.75M). Massive premium surge with dollar volume up 285% vs prior. Dollar volume significantly above 7-day average (168% higher). Unusually high activity with volume up 239% 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
14:00BULLISHBULLISHBULLISH
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 268 of results (avg 5.4%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 1417.6017.90$17.751.7%4.7K1.006.0K
$110.00Sep 189.509.70$9.602.1%3.3K0.5161.2K
$96.00Aug 1411.7512.00$11.882.1%6150.93989
$95.00Aug 1412.7013.00$12.852.3%3.6K0.947.8K
$100.00Sep 1814.4014.75$14.582.4%7.3K0.669.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1817.7518.10$17.932.0%370.622.4K
$120.00Sep 416.0516.40$16.232.2%260.6723
$110.00Sep 1811.4011.65$11.532.2%5490.481.8K
$125.00Sep 1120.5521.05$20.802.4%60.71200
$115.00Sep 1113.3513.75$13.553.0%70.57--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.54, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 140.180.20$0.1910.5%1.5K0.06463
$121.00Aug 140.220.24$0.238.7%7600.07209
$120.00Aug 140.280.30$0.296.9%19.6K0.084.1K
$119.00Aug 140.340.39$0.3713.5%1.1K0.10301
$118.00Aug 140.400.48$0.4418.2%2.5K0.12200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 140.100.11$0.119.1%7290.03191
$90.00Aug 140.050.06$0.0616.7%3.0K0.022.9K
$98.00Aug 140.350.40$0.3813.2%9260.1023
$99.00Aug 140.440.52$0.4816.7%1.2K0.1262
$100.00Aug 140.600.66$0.639.5%13.6K0.15866

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 1420.0521.00$20.534.6%1861.00773
$88.00Aug 1419.4019.95$19.672.8%6221.001.4K
$89.00Aug 1418.2018.95$18.584.0%1.1K1.001.4K
$90.00Aug 1417.6017.90$17.751.7%4.7K1.006.0K
$91.00Aug 1416.4016.95$16.673.3%9561.001.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 1416.6518.05$17.358.1%10.9745
$122.00Aug 1413.7515.10$14.439.4%20.941
$121.00Aug 1412.7514.20$13.4810.8%40.931
$120.00Aug 1412.1013.25$12.689.1%7410.92253
$119.00Aug 1411.2512.35$11.809.3%50.90--

Most actively traded options today. High liquidity = easy entry/exit. 314 active (total vol 384.7K, top 25.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.7510.20$9.984.5%25.7K0.7461.1K
$110.00Aug 142.082.14$2.112.8%24.9K0.408.4K
$115.00Aug 140.800.84$0.824.9%21.0K0.193.8K
$120.00Aug 140.280.30$0.296.9%19.6K0.084.1K
$120.00Aug 211.571.64$1.614.3%15.0K0.2216.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 140.600.66$0.639.5%13.6K0.15866
$90.00Sep 183.103.30$3.206.2%7.8K0.2011.2K
$90.00Aug 210.460.51$0.4910.2%7.3K0.079.3K
$110.00Aug 144.254.50$4.385.7%7.2K0.60120
$105.00Aug 141.851.94$1.904.7%6.6K0.35543

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 23.5%, max 29.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 14Sep 2597.1%74.9%29.6%9.6K14.6K
$101.00Aug 14Sep 2595.9%74.9%28.1%1.5K2.9K
$103.00Aug 14Sep 2595.9%74.8%28.1%1.5K944
$102.00Aug 14Sep 2595.7%75.2%27.3%5652.8K
$105.00Aug 14Sep 2594.7%74.9%26.5%4.9K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 14Sep 2595.9%74.9%28.1%1.9K54
$103.00Aug 14Sep 2595.9%74.8%28.1%1.4K245
$105.00Aug 14Sep 2594.7%74.9%26.5%6.6K545
$115.00Aug 14Sep 2596.9%78.1%24.0%117152
$110.00Aug 14Sep 2595.7%78.0%22.6%7.2K131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 1.30, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$110.00Sep 25$2.17$2.83$2.1759%1.30$107.17
$110.00$115.00Sep 25$1.90$3.10$1.9052%1.63$111.90
$100.00$105.00Sep 18$2.65$2.35$2.6566%0.89$102.65
$120.00$125.00Sep 18$1.22$3.78$1.2238%3.10$121.22
$110.00$115.00Sep 18$1.92$3.08$1.9251%1.60$111.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$109.00Aug 14$0.50$0.50$0.5060%1.00$109.50
$99.00$98.00Sep 11$0.25$0.75$0.2531%3.00$98.75
$96.00$95.00Sep 4$0.20$0.80$0.2024%4.00$95.80
$100.00$99.00Sep 25$0.30$0.70$0.3034%2.33$99.70
$92.00$91.00Sep 4$0.15$0.85$0.1518%5.67$91.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.87, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$117.00$118.00Aug 14$0.11$0.11$0.8986%0.12$117.11
$113.00$114.00Aug 14$0.22$0.22$0.7874%0.28$113.22
$110.00$111.00Aug 14$0.35$0.35$0.6560%0.54$110.35
$111.00$112.00Aug 14$0.30$0.30$0.7065%0.43$111.30
$115.00$116.00Aug 14$0.15$0.15$0.8581%0.18$115.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.32$2.32$2.6859%0.87$102.68
$105.00$100.00Aug 21$1.81$1.81$3.1961%0.57$103.19
$97.50$95.00Sep 18$0.93$0.93$1.5770%0.59$96.57
$105.00$103.00Sep 11$1.03$1.03$0.9759%1.06$103.97
$92.50$90.00Sep 18$0.73$0.73$1.7777%0.41$91.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.23, cheapest $2.19)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 14Aug 21$2.3295.7%80.0%
$105.00Aug 14Aug 21$2.2594.7%79.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 14Aug 21$2.1995.7%80.0%
$105.00Aug 14Aug 21$2.1594.7%79.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 5.74% of stock, avg 14.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 14$2.93$3.25$6.18$101.82$114.185.74%
$107.00Aug 14$3.45$2.75$6.20$100.80$113.205.76%
$106.00Aug 14$3.97$2.30$6.27$99.73$112.275.82%
$109.00Aug 14$2.50$3.88$6.38$102.62$115.385.92%
$110.00Aug 14$2.11$4.38$6.49$103.51$116.496.03%
$105.00Aug 14$4.60$1.90$6.50$98.50$111.506.04%
$104.00Aug 14$5.25$1.58$6.83$97.17$110.836.34%
$111.00Aug 14$1.76$5.15$6.91$104.09$117.916.42%
$103.00Aug 14$5.93$1.27$7.20$95.80$110.206.69%
$112.00Aug 14$1.46$5.82$7.28$104.72$119.286.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 2.36% of stock, avg 8.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$97.50Aug 21$0.93$1.61$2.54$94.96$127.54
$125.00$98.00Aug 21$0.93$1.71$2.64$95.36$127.64
$112.00$103.00Aug 14$1.46$1.27$2.73$100.27$114.73
$112.00$104.00Aug 14$1.46$1.58$3.04$100.96$115.04
$125.00$99.00Aug 21$0.93$1.95$2.88$96.12$127.88
$120.00$97.50Aug 21$1.61$1.61$3.22$94.28$123.22
$111.00$103.00Aug 14$1.76$1.27$3.03$99.97$114.03
$120.00$98.00Aug 21$1.61$1.71$3.32$94.68$123.32
$111.00$104.00Aug 14$1.76$1.58$3.34$100.66$114.34
$112.00$105.00Aug 14$1.46$1.90$3.36$101.64$115.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 0.61, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
102/103117/118Aug 14$0.38$0.6260%0.61$102.62$117.38
103/104117/118Aug 14$0.42$0.5856%0.72$103.58$117.42
99/100117/118Aug 14$0.26$0.7471%0.35$99.74$117.26
102/103115/116Aug 14$0.42$0.5855%0.72$102.58$115.42
102/103113/114Aug 14$0.49$0.5148%0.96$102.51$113.49
102/103116/117Aug 14$0.39$0.6158%0.64$102.61$116.39
102/103114/115Aug 14$0.45$0.5551%0.82$102.55$114.45
101/102117/118Aug 14$0.32$0.6864%0.47$101.68$117.32
103/104115/116Aug 14$0.46$0.5450%0.85$103.54$115.46
102/103111/112Aug 14$0.57$0.4339%1.33$102.43$111.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 4$0.30$4.7018%15.67
$115.00$120.00$125.00Sep 4$0.27$4.7315%17.52
$110.00$115.00$120.00Aug 28$0.41$4.5919%11.20
$105.00$110.00$115.00Aug 21$0.69$4.3128%6.25
$115.00$120.00$125.00Sep 11$0.26$4.7414%18.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Aug 28$0.17$4.8319%28.41
$110.00$115.00$120.00Sep 4$0.14$4.8617%34.71
$105.00$110.00$115.00Sep 11$0.17$4.8316%28.41
$110.00$115.00$120.00Sep 25$0.08$4.9213%61.50
$115.00$120.00$125.00Sep 4$0.14$4.8615%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-0.43, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$0.97$4.03
$115.00$120.001:2Aug 21-$0.52$4.48
$105.00$110.001:2Aug 21-$2.01$2.99
$120.00$125.001:2Aug 21-$0.25$4.75
$120.00$125.001:2Aug 28-$1.11$3.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.43$4.57
$110.00$105.001:2Aug 21-$1.53$3.47
$94.00$93.001:2Aug 14-$0.06$0.94
$92.00$91.001:2Aug 14-$0.05$0.95
$96.00$95.001:2Aug 14-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 7.89%, avg 3.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 25$8.500.466.8%7.89%14.69%6276
$120.00Sep 25$6.850.4011.4%6.36%17.80%10545
$110.00Sep 25$10.350.522.1%9.61%11.77%38586
$125.00Sep 25$5.400.3416.1%5.01%21.10%23792
$115.00Sep 18$7.550.446.8%7.01%13.81%59239.5K
$110.00Sep 18$9.500.512.1%8.82%10.98%3.3K61.2K
$120.00Sep 18$5.950.3811.4%5.53%16.97%6.5K12.6K
$125.00Sep 18$4.700.3216.1%4.36%20.45%1.2K4.5K
$115.00Sep 11$6.450.426.8%5.99%12.79%168347
$110.00Sep 11$8.350.502.1%7.75%9.91%273275

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 379,944
Total Puts 243,846
Put/Call Ratio 0.64
Net Difference 136,098

Prior's Put/Call Breakdown

Total Calls 92,705
Total Puts 91,044
Put/Call Ratio 0.98
Net Difference 1,661

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