Tour v492
CRWV
COREWEAVE INC A
$85.33 -5.07%
$85.99 (+0.77%)🌙
as of 08/06 06:31 PM
(8/6 16:00) ◀
|
Thursday, August 6, 2026 (6:31pm)
January 2026
|
▶
◀ 8/6 18:31

Option Volume

Detail
ℹ
Current (08/06) 126,733
Calls: 74,072 (58%)
Puts: 52,661 (42%)
Prior (08/05) 122,345
Calls: 65,268 (53%)
Puts: 57,077 (47%)
Current vs Prior +3.59%
Calls: +13.49% (Calls)
Puts: -7.74% (Puts)
Prior 7-Day Total 1,754,831
Calls: 1,116,888 (64%)
Puts: 637,943 (36%)
Prior 7-Day Average 250,690
Calls: 159,555 (64%)
Puts: 91,134 (36%)
Current vs Prior 7-Day Avg -49.45%
Calls: -53.58%
Puts: -42.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $67.33M
Calls: $34.62M (51%)
Puts: $32.71M (49%)
Prior (08/05) $72.28M
Calls: $49.08M (68%)
Puts: $23.20M (32%)
Current vs Prior -6.84%
Calls: -29.45%
Puts: +40.97%
Prior 7-Day Total $1.09B
Calls: $686.71M (63%)
Puts: $406.16M (37%)
Prior 7-Day Average $156.13M
Calls: $98.10M (63%)
Puts: $58.02M (37%)
Current vs Prior 7-Day Avg -56.87%
Calls: -64.71%
Puts: -43.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.71
Prior (08/05) 0.87
Current vs Prior -18.70%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +13.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 1,679,312
Calls: 1,016,868 (61%)
Puts: 662,444 (39%)
Prior (08/05) 1,774,925
Calls: 1,079,235 (61%)
Puts: 695,690 (39%)
Current vs Prior -5.39%
Prior 7-Day Total 11,717,430
Calls: 6,850,127 (58%)
Puts: 4,867,303 (42%)
Prior 7-Day Average 1,673,918
Calls: 978,589 (58%)
Puts: 695,329 (42%)
Current vs Prior 7-Day Avg +0.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.09% | 16.03%19.11% | 28.61%
Prior 7.51% | 17.00%20.06% | 29.54%
Current vs Prior -32.27% | -5.69%-4.71% | -3.15%
Prior 7-Day Avg 9.44% | 16.89%22.70% | 32.03%
Current vs 7-Day Avg -46.12% | -5.07%-15.81% | -10.69%
Prior 7-Day Eod 7.51% | 17.00%20.06% | 29.54%
Current vs 7-Day Eod -32.27% | -5.69%-4.71% | -3.15%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.71% | 4.75%
Calls: 10.24% | 5.12%
Puts: 7.17% | 4.38%
Prior 11.51% | 8.75%
Calls: 16.67% | 11.39%
Puts: 6.35% | 6.10%
Current vs Prior -24.33% | -45.71%
Prior 7-Day Avg 7.72% | 7.17%
Calls: 9.21% | 7.86%
Puts: 6.24% | 6.48%
Current vs 7-Day Avg +12.76% | -33.76%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Call-heavy open interest (1,016,868 calls vs 662,444 puts) suggests bullish positioning.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 172 of results (avg 7.0%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 1811.7012.05$11.882.9%6840.573.5K
$90.00Aug 216.006.20$6.103.3%4590.466.6K
$78.00Aug 2812.6013.05$12.833.5%320.6919
$82.50Sep 1812.9013.40$13.153.8%130.611.6K
$87.00Aug 145.806.05$5.934.2%9660.50210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 146.356.50$6.432.3%4930.45885
$100.00Aug 2117.4517.90$17.672.5%100.703.2K
$102.00Aug 716.4516.90$16.672.7%241.0055
$95.00Aug 2113.6514.15$13.903.6%3220.634.3K
$100.00Sep 1820.3521.10$20.733.6%1170.614.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.51, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 70.100.12$0.1118.2%4.0K0.053.8K
$92.00Aug 70.250.29$0.2714.8%1.7K0.111.5K
$90.00Aug 70.480.55$0.5213.5%7.1K0.194.9K
$89.00Aug 70.650.75$0.7014.3%1.1K0.251.6K
$88.00Aug 70.830.98$0.9116.5%7600.311.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 70.390.45$0.4214.3%4460.161.0K
$82.00Aug 70.570.65$0.6113.1%4600.221.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 164 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 714.2517.70$15.9821.6%121.00121
$70.00Aug 715.1016.25$15.687.3%240.99771
$71.00Aug 712.6515.80$14.2322.1%30.99248
$72.50Aug 710.7015.25$12.9835.1%20.99285
$68.50Aug 714.6019.25$16.9327.5%10.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 79.5513.65$11.6035.3%21.00--
$98.00Aug 710.3514.70$12.5234.7%541.0041
$99.00Aug 713.3014.45$13.888.3%421.00--
$100.00Aug 713.2016.50$14.8522.2%511.00162
$101.00Aug 713.5517.65$15.6026.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 384 active (total vol 79.7K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.480.55$0.5213.5%7.1K0.194.9K
$95.00Aug 70.100.12$0.1118.2%4.0K0.053.8K
$100.00Aug 70.030.04$0.0425.0%3.4K0.029.6K
$92.00Aug 70.250.29$0.2714.8%1.7K0.111.5K
$100.00Aug 142.152.27$2.215.4%1.6K0.245.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 71.641.71$1.674.2%5.6K0.4511.9K
$70.00Sep 184.154.50$4.338.1%3.3K0.229.6K
$80.00Aug 70.260.32$0.2920.7%1.8K0.122.9K
$75.00Aug 70.020.05$0.0475.0%1.6K0.023.6K
$82.50Sep 189.409.90$9.655.2%1.3K0.392.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 24.9%, max 74.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Aug 7Sep 11167.6%95.9%74.7%281.3K
$70.00Aug 7Sep 18162.4%97.0%67.5%376.3K
$101.00Aug 7Sep 11168.3%102.4%64.4%6631.2K
$72.00Aug 7Aug 28167.0%107.4%55.5%8348
$73.00Aug 7Sep 11144.1%94.6%52.4%39606
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Aug 7Sep 11167.6%95.9%74.7%137531
$70.00Aug 7Sep 18162.4%97.0%67.5%4.4K14.1K
$72.00Aug 7Sep 11167.0%102.0%63.7%88533
$71.00Aug 7Sep 11157.6%101.7%55.0%29557
$69.00Aug 7Sep 11153.7%100.5%53.0%242.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 9.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$102.00Sep 4$0.20$1.80$0.209.00$100.20
$91.00$92.00Aug 7$0.11$0.89$0.118.09$91.11
$74.00$75.00Sep 11$0.12$0.88$0.127.33$74.12
$101.00$102.00Aug 14$0.13$0.87$0.136.69$101.13
$90.00$91.00Aug 7$0.14$0.86$0.146.14$90.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$78.00Aug 7$0.10$0.90$0.109.00$78.90
$74.00$72.00Sep 11$0.20$1.80$0.209.00$73.80
$81.00$80.00Aug 7$0.13$0.87$0.136.69$80.87
$70.00$69.00Aug 14$0.13$0.87$0.136.69$69.87
$70.00$69.00Aug 21$0.13$0.87$0.136.69$69.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 296 found (best R:R 6.69, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Aug 7$0.87$0.87$0.136.69$79.87
$97.00$98.00Sep 11$0.85$0.85$0.155.67$97.85
$82.00$82.50Aug 21$0.40$0.40$0.104.00$82.40
$82.00$83.00Sep 4$0.80$0.80$0.204.00$82.80
$83.00$84.00Aug 7$0.79$0.79$0.213.76$83.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Sep 11$0.85$0.85$0.155.67$86.15
$91.00$90.00Aug 7$0.80$0.80$0.204.00$90.20
$94.00$93.00Aug 7$0.80$0.80$0.204.00$93.20
$100.00$99.00Aug 14$0.80$0.80$0.204.00$99.20
$95.00$94.00Aug 28$0.80$0.80$0.204.00$94.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $3.17, cheapest $1.03)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$69.00Aug 7Aug 14$1.70153.7%132.0%
$70.00Aug 7Aug 14$1.82162.4%130.6%
$73.50Aug 7Aug 14$1.85149.6%132.7%
$102.00Aug 7Aug 14$1.86159.5%136.1%
$101.00Aug 7Aug 14$1.96168.3%135.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$69.00Aug 7Aug 14$1.03153.7%132.0%
$70.00Aug 7Aug 14$1.15162.4%130.6%
$71.00Aug 7Aug 14$1.33157.6%130.6%
$71.50Aug 7Aug 14$1.41164.1%130.6%
$72.00Aug 7Aug 14$1.50167.0%130.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 4.44% of stock, avg 19.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Aug 7$2.56$1.23$3.79$80.21$87.794.44%
$85.00Aug 7$2.12$1.67$3.79$81.21$88.794.44%
$86.00Aug 7$1.66$2.22$3.88$82.12$89.884.55%
$87.00Aug 7$1.26$2.86$4.12$82.88$91.124.83%
$83.00Aug 7$3.35$0.91$4.26$78.74$87.264.99%
$88.00Aug 7$0.91$3.50$4.41$83.59$92.415.17%
$82.00Aug 7$4.05$0.61$4.66$77.34$86.665.46%
$89.00Aug 7$0.70$4.25$4.95$84.05$93.955.80%
$81.00Aug 7$4.82$0.42$5.24$75.76$86.246.14%
$90.00Aug 7$0.52$5.43$5.95$84.05$95.956.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.10% of stock, avg 16.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$81.00Aug 7$0.52$0.42$0.94$80.06$90.94
$89.00$81.00Aug 7$0.70$0.42$1.12$79.88$90.12
$90.00$82.00Aug 7$0.52$0.61$1.13$80.87$91.13
$89.00$82.00Aug 7$0.70$0.61$1.31$80.69$90.31
$88.00$81.00Aug 7$0.91$0.42$1.33$79.67$89.33
$90.00$83.00Aug 7$0.52$0.91$1.43$81.57$91.43
$88.00$82.00Aug 7$0.91$0.61$1.52$80.48$89.52
$89.00$83.00Aug 7$0.70$0.91$1.61$81.39$90.61
$87.00$81.00Aug 7$1.26$0.42$1.68$79.32$88.68
$90.00$84.00Aug 7$0.52$1.23$1.75$82.25$91.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 18.23, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8592/95Sep 18$2.37$0.1318.23$82.63$94.87
71/7275/77Sep 11$1.87$0.1314.38$70.13$76.87
82/8590/92Sep 18$2.33$0.1713.71$82.67$92.33
75/7680/82Sep 11$1.85$0.1512.33$74.15$81.85
77/7980/82Sep 11$1.83$0.1710.76$77.17$81.83
78/8088/90Sep 18$2.28$0.2210.36$77.72$89.78
88/9092/95Sep 18$2.27$0.239.87$87.73$94.77
70/7172/72Aug 14$0.90$0.109.00$70.10$72.40
69/7079/80Aug 28$0.90$0.109.00$69.10$79.90
73/7478/79Aug 28$0.90$0.109.00$73.10$78.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$99.00$100.00$101.00Aug 7$0.05$0.9519.00
$75.00$76.00$77.00Aug 21$0.05$0.9519.00
$85.00$86.00$87.00Aug 7$0.06$0.9415.67
$92.50$95.00$97.50Sep 18$0.17$2.3313.71
$81.00$82.00$83.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$69.00$70.00$71.00Aug 14$0.05$0.9519.00
$80.00$81.00$82.00Aug 28$0.05$0.9519.00
$79.00$80.00$81.00Aug 7$0.06$0.9415.67
$80.00$81.00$82.00Aug 7$0.06$0.9415.67
$75.00$76.00$77.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $--, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$97.001:2Aug 7-$0.05$0.95
$95.00$96.001:2Aug 7-$0.07$0.93
$98.00$99.001:2Aug 7-$0.07$0.93
$93.00$94.001:2Aug 7-$0.08$0.92
$94.00$95.001:2Aug 7-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$69.001:2Aug 7$0.00$1.00
$77.00$76.001:2Aug 7-$0.08$0.92
$78.00$77.001:2Aug 7-$0.08$0.92
$80.00$79.001:2Aug 7-$0.15$0.85
$81.00$80.001:2Aug 7-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 12.54%, avg 6.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Sep 18$10.700.542.5%12.54%15.08%32749
$86.00Sep 11$9.950.560.8%11.66%12.45%1746
$86.00Sep 4$9.650.550.8%11.31%12.09%20438
$90.00Sep 18$9.650.515.5%11.31%16.78%99320.4K
$87.00Sep 11$9.600.552.0%11.25%13.21%1673
$87.00Sep 4$9.150.542.0%10.72%12.68%10433
$88.00Sep 11$8.850.533.1%10.37%13.50%617
$92.50Sep 18$8.700.488.4%10.20%18.60%351.1K
$86.00Aug 28$8.600.550.8%10.08%10.86%5576
$88.00Sep 4$8.600.523.1%10.08%13.21%4532

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 74,072
Total Puts 52,661
Put/Call Ratio 0.71
Net Difference 21,411

Prior's Put/Call Breakdown

Total Calls 65,268
Total Puts 57,077
Put/Call Ratio 0.87
Net Difference 8,191

Prior 7-Day Put/Call Summary

Total Calls 1,116,888
Total Puts 637,943
Average Put/Call Ratio 0.63
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