Tour v505
CRWV
COREWEAVE INC A
$107.33 +18.83%
(8/12 14:00) ◀
|
Wednesday, August 12, 2026 (3:00pm)
January 2026
|
▶ (8/12 16:00)
◀ 8/12 15:00 ▶

Option Volume

Detail
ℹ
Current (08/12 3:00pm) 663,292
Calls: 398,290 (60%)
Puts: 265,002 (40%)
Prior (08/11) 234,062
Calls: 119,292 (51%)
Puts: 114,770 (49%)
Current vs Prior +183.38%
Calls: +233.88% (Calls)
Puts: +130.90% (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 +188.87%
Calls: +176.61%
Puts: +209.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 3:00pm) $411.32M
Calls: $315.41M (77%)
Puts: $95.91M (23%)
Prior (08/11) $118.36M
Calls: $58.94M (50%)
Puts: $59.42M (50%)
Current vs Prior +247.51%
Calls: +435.11%
Puts: +61.42%
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 +191.28%
Calls: +236.97%
Puts: +101.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 3:00pm) 0.67
Prior (08/11) 0.96
Current vs Prior -30.84%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +0.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 3:00pm) 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 6.60% | 13.00%13.00% | 22.06%
Prior 14.34% | 16.95%16.95% | 25.50%
Current vs Prior -53.99% | -23.32%-23.32% | -13.47%
Prior 7-Day Avg 11.08% | 17.69%19.36% | 28.54%
Current vs 7-Day Avg -40.45% | -26.52%-32.86% | -22.68%
Prior 7-Day Eod 14.34% | 16.95%16.95% | 25.50%
Current vs 7-Day Eod -53.99% | -23.32%-23.32% | -13.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.70% | 5.00%
Calls: 5.88% | 4.41%
Puts: 9.51% | 5.59%
Prior 4.66% | 5.23%
Calls: 6.67% | 5.90%
Puts: 2.64% | 4.56%
Current vs Prior +65.24% | -4.40%
Prior 7-Day Avg 7.90% | 5.60%
Calls: 8.33% | 6.45%
Puts: 7.47% | 4.75%
Current vs 7-Day Avg -2.55% | -10.71%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($315.41M) vs puts ($95.91M). Massive premium surge with dollar volume up 248% vs prior. Dollar volume significantly above 7-day average (191% higher). Unusually high activity with volume up 183% 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 BEARISH
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
15:00BULLISHBULLISHBULLISH
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 243 of results (avg 6.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 186.056.15$6.101.6%6.6K0.3712.6K
$100.00Aug 219.8010.00$9.902.0%25.9K0.7361.1K
$88.00Aug 1419.1519.55$19.352.1%6441.001.4K
$90.00Aug 1417.2017.60$17.402.3%4.9K1.006.0K
$90.00Aug 2818.5018.95$18.732.4%2650.86889
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 212.502.55$2.532.0%4.0K0.273.2K
$113.00Aug 146.857.00$6.932.2%1.6K0.73--
$105.00Aug 214.354.45$4.402.3%2.1K0.412.8K
$120.00Sep 416.3516.85$16.603.0%260.6823
$125.00Sep 420.4021.05$20.733.1%220.7465

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.65, cheapest $0.06)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 140.430.51$0.4717.0%2.6K0.12200
$117.00Aug 140.530.62$0.5715.8%1.2K0.14182
$116.00Aug 140.670.77$0.7213.9%1.4K0.17352
$115.00Aug 140.850.90$0.885.7%22.9K0.203.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 140.050.06$0.0616.7%3.1K0.022.9K
$97.00Aug 140.340.40$0.3716.2%6240.0991
$98.00Aug 140.440.50$0.4712.8%9600.1123
$99.00Aug 140.570.66$0.6214.5%1.3K0.1462
$100.00Aug 140.720.81$0.7711.7%14.8K0.17866

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 162 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 1420.5521.90$21.236.4%671.00574
$87.00Aug 1419.5520.80$20.186.2%1921.00773
$88.00Aug 1419.1519.55$19.352.1%6441.001.4K
$89.00Aug 1418.1518.60$18.382.4%1.1K1.001.4K
$90.00Aug 1417.2017.60$17.402.3%4.9K1.006.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 1417.5018.65$18.086.4%20.9745
$122.00Aug 1414.3015.75$15.039.6%20.941
$121.00Aug 1413.3514.80$14.0810.3%40.931
$120.00Aug 1412.4513.75$13.109.9%7520.92253
$119.00Aug 1411.8512.70$12.276.9%50.90--

Most actively traded options today. High liquidity = easy entry/exit. 327 active (total vol 413.8K, top 26.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 142.122.20$2.163.7%26.1K0.398.4K
$100.00Aug 219.8010.00$9.902.0%25.9K0.7361.1K
$115.00Aug 140.850.90$0.885.7%22.9K0.203.8K
$120.00Aug 140.270.34$0.3122.6%20.1K0.084.1K
$120.00Aug 211.701.79$1.755.1%15.6K0.2216.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 140.720.81$0.7711.7%14.8K0.17866
$90.00Sep 183.303.50$3.405.9%7.9K0.2011.2K
$110.00Aug 144.705.00$4.856.2%7.6K0.61120
$105.00Aug 142.152.23$2.193.7%7.5K0.37543
$90.00Aug 210.550.64$0.6015.0%7.4K0.099.3K

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 30.0%, max 34.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 25101.8%75.6%34.6%1.6K944
$100.00Aug 14Sep 25101.9%76.0%34.1%9.9K14.6K
$101.00Aug 14Sep 25101.8%76.0%34.0%1.6K2.9K
$105.00Aug 14Sep 25100.6%75.6%33.0%5.1K5.8K
$102.00Aug 14Sep 25100.7%75.9%32.8%5972.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 14Sep 25101.8%75.6%34.6%1.5K245
$100.00Aug 14Sep 25101.9%76.0%34.1%14.8K867
$101.00Aug 14Sep 25101.8%76.0%34.0%2.0K54
$105.00Aug 14Sep 25100.6%75.6%33.0%7.6K545
$115.00Aug 14Sep 25103.7%78.6%31.9%425152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 2.29, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$120.00Sep 25$1.52$3.48$1.5246%2.29$116.52
$110.00$115.00Sep 25$1.87$3.13$1.8752%1.67$111.87
$100.00$105.00Sep 18$2.60$2.40$2.6066%0.92$102.60
$115.00$120.00Sep 18$1.47$3.53$1.4744%2.40$116.47
$105.00$110.00Sep 25$2.28$2.72$2.2859%1.19$107.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.00$96.00Sep 25$0.22$0.78$0.2230%3.55$96.78
$99.00$98.00Sep 25$0.25$0.75$0.2533%3.00$98.75
$96.00$95.00Sep 11$0.20$0.80$0.2026%4.00$95.80
$94.00$93.00Sep 11$0.20$0.80$0.2024%4.00$93.80
$87.00$86.00Sep 11$0.11$0.89$0.1114%8.09$86.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.87, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$116.00$117.00Aug 14$0.15$0.15$0.8583%0.18$116.15
$111.00$112.00Aug 14$0.32$0.32$0.6866%0.47$111.32
$113.00$114.00Aug 14$0.23$0.23$0.7774%0.30$113.23
$114.00$115.00Aug 14$0.19$0.19$0.8177%0.23$114.19
$115.00$116.00Aug 14$0.16$0.16$0.8480%0.19$115.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$2.32$2.32$2.6858%0.87$102.68
$98.00$97.00Sep 25$0.65$0.65$0.3568%1.86$97.35
$97.00$96.00Sep 11$0.55$0.55$0.4572%1.22$96.45
$105.00$100.00Aug 21$1.87$1.87$3.1359%0.60$103.13
$100.00$97.50Sep 18$1.03$1.03$1.4766%0.70$98.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.29, cheapest $2.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 14Aug 21$2.37103.0%84.8%
$105.00Aug 14Aug 21$2.30100.6%82.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 14Aug 21$2.30103.0%84.8%
$105.00Aug 14Aug 21$2.21100.6%82.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 6.04% of stock, avg 14.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$106.00Aug 14$3.88$2.60$6.48$99.52$112.486.04%
$107.00Aug 14$3.40$3.10$6.50$100.50$113.506.06%
$108.00Aug 14$2.96$3.68$6.64$101.36$114.646.19%
$105.00Aug 14$4.50$2.19$6.69$98.31$111.696.23%
$109.00Aug 14$2.55$4.22$6.77$102.23$115.776.31%
$104.00Aug 14$5.10$1.82$6.92$97.08$110.926.45%
$110.00Aug 14$2.16$4.85$7.01$102.99$117.016.53%
$103.00Aug 14$5.80$1.51$7.31$95.69$110.316.81%
$111.00Aug 14$1.85$5.53$7.38$103.62$118.386.88%
$102.00Aug 14$6.53$1.19$7.72$94.28$109.727.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 2.83% of stock, avg 9.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$112.00$103.00Aug 14$1.53$1.51$3.04$99.96$115.04
$125.00$97.50Aug 21$1.07$1.84$2.91$94.59$127.91
$125.00$98.00Aug 21$1.07$1.96$3.03$94.97$128.03
$112.00$104.00Aug 14$1.53$1.82$3.35$100.65$115.35
$111.00$103.00Aug 14$1.85$1.51$3.36$99.64$114.36
$120.00$97.50Aug 21$1.75$1.84$3.59$93.91$123.59
$125.00$99.00Aug 21$1.07$2.24$3.31$95.69$128.31
$120.00$98.00Aug 21$1.75$1.96$3.71$94.29$123.71
$111.00$104.00Aug 14$1.85$1.82$3.67$100.33$114.67
$112.00$105.00Aug 14$1.53$2.19$3.72$101.28$115.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 0.89, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
102/103116/117Aug 14$0.47$0.5355%0.89$102.53$116.47
102/103111/112Aug 14$0.64$0.3637%1.78$102.36$111.64
102/103113/114Aug 14$0.55$0.4545%1.22$102.45$113.55
102/103115/116Aug 14$0.48$0.5252%0.92$102.52$115.48
102/103114/115Aug 14$0.51$0.4949%1.04$102.49$114.51
98/99116/117Aug 14$0.30$0.7069%0.43$98.70$116.30
98/99111/112Aug 14$0.47$0.5352%0.89$98.53$111.47
100/101116/117Aug 14$0.35$0.6563%0.54$100.65$116.35
98/99113/114Aug 14$0.38$0.6260%0.61$98.62$113.38
98/99115/116Aug 14$0.31$0.6966%0.45$98.69$115.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 25$0.09$4.9112%54.56
$105.00$110.00$115.00Aug 21$0.57$4.4327%7.77
$115.00$120.00$125.00Sep 18$0.17$4.8312%28.41
$105.00$110.00$115.00Sep 4$0.35$4.6518%13.29
$115.00$120.00$125.00Aug 28$0.33$4.6716%14.15
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Aug 21$0.30$4.7023%15.67
$115.00$120.00$125.00Aug 28$0.16$4.8416%30.25
$110.00$115.00$120.00Sep 18$0.19$4.8114%25.32
$115.00$120.00$125.00Sep 11$0.20$4.8014%24.00
$105.00$110.00$115.00Sep 11$0.30$4.7016%15.67

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 $-0.66, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$1.13$3.87
$115.00$120.001:2Aug 21-$0.67$4.33
$120.00$125.001:2Aug 21-$0.39$4.61
$105.00$110.001:2Aug 21-$2.26$2.74
$120.00$125.001:2Aug 28-$1.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.66$4.34
$110.00$105.001:2Aug 21-$1.65$3.35
$94.00$93.001:2Aug 14-$0.06$0.94
$95.00$94.001:2Aug 14-$0.10$0.90
$93.00$92.001:2Aug 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 6.34%, avg 3.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 25$6.800.4011.8%6.34%18.14%11945
$115.00Sep 25$8.300.467.2%7.73%14.88%7576
$110.00Sep 25$10.200.522.5%9.50%11.99%38786
$125.00Sep 25$5.450.3416.5%5.08%21.54%32392
$120.00Sep 18$6.050.3711.8%5.64%17.44%6.6K12.6K
$115.00Sep 18$7.350.447.2%6.85%13.99%61939.5K
$110.00Sep 18$9.300.512.5%8.66%11.15%3.5K61.2K
$125.00Sep 18$4.650.3116.5%4.33%20.80%1.5K4.5K
$115.00Sep 11$6.300.427.2%5.87%13.02%168347
$110.00Sep 11$8.100.502.5%7.55%10.03%285275

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 398,290
Total Puts 265,002
Put/Call Ratio 0.67
Net Difference 133,288

Prior's Put/Call Breakdown

Total Calls 119,292
Total Puts 114,770
Put/Call Ratio 0.96
Net Difference 4,522

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