Tour v494
CRWV
COREWEAVE INC A
$90.63 +6.21%
(8/7 15:00) ◀
|
Friday, August 7, 2026 (3:13pm)
January 2026
|
▶ (8/7 16:00)
◀ 8/7 15:13 ▶

Option Volume

Detail
ℹ
Current (08/07) 158,227
Calls: 102,001 (64%)
Puts: 56,226 (36%)
Prior (08/06) 126,733
Calls: 74,072 (58%)
Puts: 52,661 (42%)
Current vs Prior +24.85%
Calls: +37.71% (Calls)
Puts: +6.77% (Puts)
Prior 7-Day Total 1,658,119
Calls: 1,046,229 (63%)
Puts: 611,890 (37%)
Prior 7-Day Average 236,874
Calls: 149,461 (63%)
Puts: 87,412 (37%)
Current vs Prior 7-Day Avg -33.20%
Calls: -31.75%
Puts: -35.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $89.48M
Calls: $56.68M (63%)
Puts: $32.80M (37%)
Prior (08/06) $67.33M
Calls: $34.62M (51%)
Puts: $32.71M (49%)
Current vs Prior +32.89%
Calls: +63.71%
Puts: +0.28%
Prior 7-Day Total $1.01B
Calls: $646.26M (64%)
Puts: $359.64M (36%)
Prior 7-Day Average $143.70M
Calls: $92.32M (64%)
Puts: $51.38M (36%)
Current vs Prior 7-Day Avg -37.73%
Calls: -38.61%
Puts: -36.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.55
Prior (08/06) 0.71
Current vs Prior -22.47%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -15.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 2,181,053
Calls: 1,278,180 (59%)
Puts: 902,873 (41%)
Prior (08/06) 1,679,312
Calls: 1,016,868 (61%)
Puts: 662,444 (39%)
Current vs Prior +29.88%
Prior 7-Day Total 11,853,091
Calls: 6,987,297 (59%)
Puts: 4,865,794 (41%)
Prior 7-Day Average 1,693,298
Calls: 998,185 (59%)
Puts: 695,113 (41%)
Current vs Prior 7-Day Avg +28.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.66% | 15.12%18.12% | 27.26%
Prior 5.09% | 16.03%19.11% | 28.61%
Current vs Prior -67.46% | -5.71%-5.21% | -4.69%
Prior 7-Day Avg 8.74% | 17.01%22.00% | 31.33%
Current vs 7-Day Avg -81.07% | -11.13%-17.63% | -12.98%
Prior 7-Day Eod 5.09% | 16.03%19.11% | 28.61%
Current vs 7-Day Eod -67.46% | -5.71%-5.21% | -4.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.65% | 2.92%
Calls: 11.76% | 2.88%
Puts: 21.54% | 2.96%
Prior 8.71% | 4.75%
Calls: 10.24% | 5.12%
Puts: 7.17% | 4.38%
Current vs Prior +91.16% | -38.53%
Prior 7-Day Avg 7.69% | 7.15%
Calls: 9.33% | 7.89%
Puts: 6.04% | 6.41%
Current vs 7-Day Avg +116.64% | -59.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($56.68M). Bullish P/C ratio of 0.55. P/C ratio dropping 22% - sentiment shifting bullish. Rising open interest (up 30%) indicates new positions being established.

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 BULLISH
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

📈 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 323 of results (avg 5.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1817.2017.50$17.351.7%1240.7113.5K
$92.50Sep 1811.0511.25$11.151.8%160.541.1K
$87.50Sep 1813.2513.50$13.381.9%130.61768
$90.00Sep 1812.1012.35$12.232.0%3740.5719.8K
$91.00Aug 146.456.60$6.532.3%5060.53593
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 213.203.25$3.231.5%2340.257.2K
$105.00Sep 1820.5521.00$20.782.2%10.612.1K
$85.00Sep 188.408.60$8.502.4%810.364.8K
$90.00Aug 146.156.30$6.232.4%1.4K0.45853
$100.00Sep 1817.0517.50$17.272.6%120.554.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.89, cheapest $0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.800.90$0.8511.8%13.0K0.736.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Aug 140.790.86$0.838.4%990.10517
$73.50Aug 140.860.96$0.9111.0%990.1150
$74.00Aug 140.921.04$0.9812.2%450.11209

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 715.6016.90$16.258.0%181.001.3K
$75.00Aug 714.7516.10$15.438.7%1761.003.7K
$79.00Aug 710.4512.15$11.3015.0%371.00473
$80.00Aug 710.3511.05$10.706.5%1.6K1.008.9K
$81.00Aug 79.3510.15$9.758.2%851.00716
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 72.994.65$3.8243.5%231.0090
$95.00Aug 74.004.80$4.4018.2%331.001.5K
$96.00Aug 74.957.00$5.9834.3%--1.00233
$97.00Aug 75.807.25$6.5322.2%71.0043
$98.00Aug 76.859.00$7.9327.1%11.0023

Most actively traded options today. High liquidity = easy entry/exit. 356 active (total vol 99.6K, top 13.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.800.90$0.8511.8%13.0K0.736.3K
$90.00Aug 146.857.05$6.952.9%2.9K0.552.2K
$89.00Aug 71.371.81$1.5927.7%2.9K0.921.9K
$100.00Aug 143.353.45$3.402.9%2.4K0.345.9K
$100.00Aug 214.554.70$4.633.2%2.3K0.3766.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.150.22$0.1936.8%4.0K0.271.8K
$87.00Aug 70.000.01$0.01100.0%2.7K0.01904
$75.00Aug 141.091.15$1.125.4%2.4K0.131.2K
$89.00Aug 70.030.06$0.0560.0%2.4K0.08322
$86.00Aug 70.000.06$0.03200.0%2.3K0.03857

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 273.6%, max 1147.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Aug 7Sep 111178.5%94.5%1147.4%33605
$73.50Aug 7Aug 211067.0%111.2%859.6%14229
$76.00Aug 7Sep 11815.6%94.7%761.1%30938
$74.00Aug 7Sep 11680.1%94.3%620.9%181.3K
$75.00Aug 7Sep 18639.0%94.5%575.9%1866.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Aug 7Sep 111178.5%94.5%1147.4%40478
$73.50Aug 7Aug 211067.0%111.2%859.5%62624
$76.00Aug 7Sep 11815.6%94.7%761.1%87647
$74.00Aug 7Sep 11680.1%94.3%620.9%168520
$75.00Aug 7Sep 18639.0%94.5%575.9%2207.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 268 found (best R:R 6.14, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$105.00Aug 7$0.14$0.86$0.146.14$104.14
$74.00$75.00Aug 28$0.15$0.85$0.155.67$74.15
$106.00$107.00Aug 14$0.16$0.84$0.165.25$106.16
$107.00$108.00Aug 14$0.16$0.84$0.165.25$107.16
$100.00$101.00Aug 28$0.17$0.83$0.174.88$100.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$89.00Aug 7$0.14$0.86$0.146.14$89.86
$75.00$74.00Aug 14$0.14$0.86$0.146.14$74.86
$76.00$75.00Aug 14$0.17$0.83$0.174.88$75.83
$77.00$76.00Aug 14$0.20$0.80$0.204.00$76.80
$78.00$77.00Aug 14$0.21$0.79$0.213.76$77.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 324 found (best R:R 9.00, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$73.00$74.00Sep 4$0.90$0.90$0.109.00$73.90
$86.00$87.00Aug 7$0.88$0.88$0.127.33$86.88
$75.00$76.00Sep 4$0.83$0.83$0.174.88$75.83
$76.00$77.00Sep 11$0.83$0.83$0.174.88$76.83
$74.00$75.00Aug 7$0.82$0.82$0.184.56$74.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$98.00Aug 7$0.89$0.89$0.118.09$98.11
$108.00$107.00Aug 14$0.80$0.80$0.204.00$107.20
$99.00$98.00Aug 28$0.80$0.80$0.204.00$98.20
$105.00$100.00Aug 21$3.97$3.97$1.033.85$101.03
$94.00$93.00Sep 4$0.77$0.77$0.233.35$93.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $3.34, cheapest $0.64)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.00Aug 7Aug 14$0.651178.5%130.4%
$76.00Aug 7Aug 14$1.20815.6%129.9%
$75.00Aug 7Aug 14$1.24639.0%130.2%
$73.50Aug 7Aug 14$1.351067.0%131.1%
$74.00Aug 7Aug 14$1.45680.1%131.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.00Aug 7Aug 14$0.641178.5%130.4%
$73.50Aug 7Aug 14$0.781067.0%131.1%
$74.00Aug 7Aug 14$0.97680.1%131.0%
$75.00Aug 7Aug 14$1.11639.0%130.2%
$76.00Aug 7Aug 14$1.23815.6%129.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 1.06% of stock, avg 19.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Aug 7$0.31$0.65$0.96$90.04$91.961.06%
$90.00Aug 7$0.85$0.19$1.04$88.96$91.041.15%
$92.00Aug 7$0.08$1.36$1.44$90.56$93.441.59%
$89.00Aug 7$1.59$0.05$1.64$87.36$90.641.81%
$88.00Aug 7$2.55$0.02$2.57$85.43$90.572.84%
$93.00Aug 7$0.02$2.57$2.59$90.41$95.592.86%
$87.00Aug 7$3.80$0.01$3.81$83.19$90.814.20%
$94.00Aug 7$0.02$3.82$3.84$90.16$97.844.24%
$95.00Aug 7$0.02$4.40$4.42$90.58$99.424.88%
$86.00Aug 7$4.68$0.03$4.71$81.29$90.715.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.14% of stock, avg 17.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$89.00Aug 7$0.08$0.05$0.13$88.87$92.13
$92.00$90.00Aug 7$0.08$0.19$0.27$89.73$92.27
$91.00$89.00Aug 7$0.31$0.05$0.36$88.64$91.36
$91.00$90.00Aug 7$0.31$0.19$0.50$89.50$91.50
$97.00$88.00Aug 14$4.22$5.28$9.50$78.50$106.50
$96.00$88.00Aug 14$4.58$5.28$9.86$78.14$105.86
$97.00$89.00Aug 14$4.22$5.73$9.95$79.05$106.95
$95.00$88.00Aug 14$4.93$5.28$10.21$77.79$105.21
$96.00$89.00Aug 14$4.58$5.73$10.31$78.69$106.31
$97.00$90.00Aug 14$4.22$6.23$10.45$79.55$107.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 15.67, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Sep 18$2.35$0.1515.67$77.65$84.85
85/8890/92Sep 18$2.35$0.1515.67$85.15$92.35
75/7880/82Sep 18$2.33$0.1713.71$75.17$82.33
75/7882/85Sep 18$2.30$0.2011.50$75.20$84.80
88/9092/95Sep 18$2.30$0.2011.50$87.70$94.80
90/9295/98Sep 18$2.28$0.2210.36$90.22$97.28
73/7477/79Sep 11$1.82$0.1810.11$72.18$78.82
90/9298/100Sep 18$2.26$0.249.42$90.24$99.76
75/7680/81Aug 21$0.90$0.109.00$75.10$80.90
77/7879/80Aug 21$0.90$0.109.00$76.60$79.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.05$2.4549.00
$75.00$77.50$80.00Sep 18$0.07$2.4334.71
$87.50$90.00$92.50Sep 18$0.07$2.4334.71
$92.50$95.00$97.50Sep 18$0.07$2.4334.71
$90.00$92.50$95.00Sep 18$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.05$2.4549.00
$85.00$87.50$90.00Sep 18$0.06$2.4440.67
$80.00$82.50$85.00Sep 18$0.08$2.4230.25
$88.00$89.00$90.00Aug 14$0.05$0.9519.00
$88.00$89.00$90.00Aug 28$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-2.03, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$2.03$2.97
$95.00$96.001:2Aug 7$0.00$1.00
$99.00$100.001:2Aug 7$0.00$1.00
$89.00$90.001:2Aug 7-$0.11$0.89
$107.00$108.001:2Aug 7-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$87.001:2Aug 7$0.00$1.00
$77.00$76.001:2Aug 7-$0.11$0.89
$93.00$92.001:2Aug 7-$0.15$0.85
$83.00$82.001:2Aug 7-$0.19$0.81
$73.50$73.001:2Aug 7-$0.25$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 12.19%, avg 6.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Sep 18$11.050.542.1%12.19%14.26%161.1K
$91.00Sep 11$10.450.550.4%11.53%11.94%920
$95.00Sep 18$10.050.514.8%11.09%15.91%831.5K
$91.00Sep 4$9.950.550.4%10.98%11.39%684
$92.00Sep 11$9.850.541.5%10.87%12.38%189
$93.00Sep 11$9.650.532.6%10.65%13.26%153
$92.00Sep 4$9.500.541.5%10.48%11.99%5207
$97.50Sep 18$9.150.487.6%10.10%17.68%19989
$93.00Sep 4$9.100.522.6%10.04%12.66%15104
$94.00Sep 11$9.100.513.7%10.04%13.76%148

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 102,001
Total Puts 56,226
Put/Call Ratio 0.55
Net Difference 45,775

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,046,229
Total Puts 611,890
Average Put/Call Ratio 0.65
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