Tour v492
CRWV
COREWEAVE INC A
$91.87 -0.03%
(8/5 12:00) ◀
|
Wednesday, August 5, 2026 (1:00pm)
January 2026
|
▶ (8/5 14:00)
◀ 8/5 13:00 ▶

Option Volume

Detail
ℹ
Current (08/05 1:00pm) 82,819
Calls: 44,547 (54%)
Puts: 38,272 (46%)
Prior (08/04) 165,699
Calls: 121,200 (73%)
Puts: 44,499 (27%)
Current vs Prior -50.02%
Calls: -63.25% (Calls)
Puts: -13.99% (Puts)
Prior 7-Day Total 1,758,100
Calls: 1,125,472 (64%)
Puts: 632,628 (36%)
Prior 7-Day Average 251,157
Calls: 160,781 (64%)
Puts: 90,375 (36%)
Current vs Prior 7-Day Avg -67.03%
Calls: -72.29%
Puts: -57.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:00pm) $50.01M
Calls: $36.08M (72%)
Puts: $13.93M (28%)
Prior (08/04) $132.66M
Calls: $108.22M (82%)
Puts: $24.44M (18%)
Current vs Prior -62.30%
Calls: -66.66%
Puts: -43.03%
Prior 7-Day Total $1.08B
Calls: $665.85M (61%)
Puts: $418.91M (39%)
Prior 7-Day Average $154.97M
Calls: $95.12M (61%)
Puts: $59.84M (39%)
Current vs Prior 7-Day Avg -67.73%
Calls: -62.06%
Puts: -76.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:00pm) 0.86
Prior (08/04) 0.37
Current vs Prior +134.00%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +42.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 1:00pm) 2,156,358
Calls: 1,263,560 (59%)
Puts: 892,798 (41%)
Prior (08/04) 2,096,232
Calls: 1,224,583 (58%)
Puts: 871,649 (42%)
Current vs Prior +2.87%
Prior 7-Day Total 13,436,377
Calls: 7,581,833 (56%)
Puts: 5,854,544 (44%)
Prior 7-Day Average 1,919,482
Calls: 1,083,119 (56%)
Puts: 836,363 (44%)
Current vs Prior 7-Day Avg +12.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.98% | 17.31%20.28% | 29.42%
Prior 10.46% | 19.26%22.18% | 31.46%
Current vs Prior -23.70% | -10.14%-8.56% | -6.47%
Prior 7-Day Avg 9.89% | 16.73%23.28% | 32.50%
Current vs 7-Day Avg -19.30% | +3.45%-12.88% | -9.48%
Prior 7-Day Eod 10.46% | 19.26%22.18% | 31.46%
Current vs 7-Day Eod -23.70% | -10.14%-8.56% | -6.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.48% | 5.03%
Calls: 7.89% | 5.58%
Puts: 7.08% | 4.47%
Prior 3.57% | 4.50%
Calls: 3.02% | 4.93%
Puts: 4.12% | 4.08%
Current vs Prior +109.52% | +11.78%
Prior 7-Day Avg 7.30% | 7.45%
Calls: 8.25% | 7.71%
Puts: 6.35% | 7.18%
Current vs 7-Day Avg +2.47% | -32.46%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($36.08M). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 50% vs prior. P/C ratio rising 134% - increased hedging/bearish 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
10:00BULLISHNEUTRALMIXED

📈 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 360 of results (avg 5.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 144.654.75$4.702.1%9110.385.1K
$100.00Sep 189.8510.10$9.982.5%2370.488.5K
$75.00Sep 1822.0022.60$22.302.7%540.772.4K
$74.00Aug 2119.9020.45$20.172.7%--0.83100
$75.00Aug 2119.1019.65$19.382.8%200.823.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1824.5524.95$24.751.6%50.631.8K
$100.00Sep 1817.5017.80$17.651.7%4910.525.3K
$90.00Sep 1811.6511.85$11.751.7%280.4110.0K
$105.00Aug 2117.4017.75$17.582.0%310.662.7K
$110.00Aug 2121.2021.65$21.422.1%230.732.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.51, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 70.200.22$0.219.5%520.06469
$105.00Aug 70.310.34$0.339.1%5420.094.4K
$104.00Aug 70.360.41$0.3912.8%1100.10651
$103.00Aug 70.450.50$0.4810.4%2010.12884
$102.00Aug 70.560.61$0.598.5%3340.14867
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 70.140.15$0.156.7%3060.041.9K
$79.00Aug 70.230.27$0.2516.0%1990.06928
$80.00Aug 70.300.33$0.329.4%1.7K0.072.0K
$81.00Aug 70.370.43$0.4015.0%3740.09982
$82.00Aug 70.480.54$0.5111.8%2100.11893

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.50Aug 717.6519.90$18.7712.0%--1.00155
$74.00Aug 717.3519.50$18.4311.7%241.001.3K
$75.00Aug 716.4517.95$17.208.7%351.003.7K
$76.00Aug 715.7016.75$16.236.5%21.00942
$77.00Aug 714.5015.45$14.986.3%740.941.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 717.2519.05$18.159.9%120.9622
$108.00Aug 715.1516.85$16.0010.6%250.95--
$106.00Aug 713.3015.00$14.1512.0%300.9332
$105.00Aug 713.0014.00$13.507.4%--0.9154
$103.00Aug 711.3012.05$11.686.4%--0.8810

Most actively traded options today. High liquidity = easy entry/exit. 334 active (total vol 51.3K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 215.856.05$5.953.4%5.2K0.4167.5K
$100.00Aug 70.840.89$0.875.7%4.0K0.199.3K
$85.00Sep 1816.1016.65$16.383.4%1.3K0.654.9K
$90.00Sep 1813.6514.15$13.903.6%1.1K0.5921.2K
$95.00Aug 72.042.15$2.095.3%1.1K0.373.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 70.961.02$0.996.1%6.7K0.208.8K
$75.00Aug 70.080.11$0.1030.0%2.0K0.032.2K
$90.00Aug 72.472.58$2.534.3%2.0K0.403.1K
$80.00Aug 70.300.33$0.329.4%1.7K0.072.0K
$75.00Aug 212.392.52$2.465.3%1.2K0.184.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 19.9%, max 37.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 7Sep 18138.2%100.9%37.0%896.0K
$74.00Aug 7Sep 11140.6%103.9%35.2%281.3K
$80.00Aug 7Sep 18128.8%101.2%27.3%16222.8K
$76.00Aug 7Sep 4135.9%107.0%27.0%2984
$79.00Aug 7Sep 11130.6%102.9%26.9%5512
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 7Sep 18138.3%100.9%37.1%2.3K6.2K
$74.00Aug 7Sep 4140.6%107.3%31.1%72563
$78.00Aug 7Sep 11132.2%102.9%28.4%109538
$77.00Aug 7Sep 11132.7%103.9%27.7%3081.9K
$80.00Aug 7Sep 18128.8%101.2%27.3%2.0K7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 285 found (best R:R 8.09, avg 1.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$103.00Aug 7$0.11$0.89$0.118.09$102.11
$101.00$102.00Aug 7$0.12$0.88$0.127.33$101.12
$109.00$110.00Aug 14$0.14$0.86$0.146.14$109.14
$100.00$101.00Aug 7$0.16$0.84$0.165.25$100.16
$99.00$100.00Aug 7$0.18$0.82$0.184.56$99.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 7$0.11$0.89$0.118.09$81.89
$83.00$82.00Aug 7$0.14$0.86$0.146.14$82.86
$84.00$83.00Aug 7$0.16$0.84$0.165.25$83.84
$85.00$84.00Aug 7$0.18$0.82$0.184.56$84.82
$75.00$74.00Aug 14$0.18$0.82$0.184.56$74.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 340 found (best R:R 12.33, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$84.00Sep 4$0.90$0.90$0.109.00$83.90
$83.00$84.00Aug 7$0.88$0.88$0.127.33$83.88
$77.00$78.00Aug 14$0.88$0.88$0.127.33$77.88
$77.00$78.00Aug 28$0.87$0.87$0.136.69$77.87
$77.00$78.00Aug 7$0.85$0.85$0.155.67$77.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$108.00$106.00Aug 7$1.85$1.85$0.1512.33$106.15
$105.00$103.00Aug 7$1.82$1.82$0.1810.11$103.18
$100.00$99.00Aug 7$0.82$0.82$0.184.56$99.18
$99.00$98.00Aug 7$0.80$0.80$0.204.00$98.20
$100.00$99.00Aug 14$0.80$0.80$0.204.00$99.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $3.24, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$74.00Aug 7Aug 14$0.70140.6%135.2%
$73.50Aug 7Aug 14$0.91141.3%135.5%
$75.00Aug 7Aug 14$1.10138.2%134.9%
$76.00Aug 7Aug 14$1.62135.9%134.3%
$78.00Aug 7Aug 14$1.82132.1%134.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.50Aug 7Aug 14$1.31141.3%135.5%
$74.00Aug 7Aug 14$1.38140.6%135.2%
$75.00Aug 7Aug 14$1.54138.3%134.9%
$76.00Aug 7Aug 14$1.71136.0%134.3%
$77.00Aug 7Aug 14$1.91132.7%134.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 7.43% of stock, avg 21.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Aug 7$3.80$3.03$6.83$84.17$97.837.43%
$92.00Aug 7$3.30$3.53$6.83$85.17$98.837.43%
$90.00Aug 7$4.38$2.53$6.91$83.09$96.917.52%
$93.00Aug 7$2.89$4.05$6.94$86.06$99.947.55%
$94.00Aug 7$2.46$4.63$7.09$86.91$101.097.72%
$89.00Aug 7$4.95$2.15$7.10$81.90$96.107.73%
$88.00Aug 7$5.55$1.80$7.35$80.65$95.358.00%
$95.00Aug 7$2.09$5.28$7.37$87.63$102.378.02%
$96.00Aug 7$1.77$5.90$7.67$88.33$103.678.35%
$87.00Aug 7$6.33$1.49$7.82$79.18$94.828.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 3.58% of stock, avg 16.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.00$88.00Aug 7$1.49$1.80$3.29$84.71$100.29
$96.00$88.00Aug 7$1.77$1.80$3.57$84.43$99.57
$97.00$89.00Aug 7$1.49$2.15$3.64$85.36$100.64
$95.00$88.00Aug 7$2.09$1.80$3.89$84.11$98.89
$96.00$89.00Aug 7$1.77$2.15$3.92$85.08$99.92
$97.00$90.00Aug 7$1.49$2.53$4.02$85.98$101.02
$95.00$89.00Aug 7$2.09$2.15$4.24$84.76$99.24
$94.00$88.00Aug 7$2.46$1.80$4.26$83.74$98.26
$96.00$90.00Aug 7$1.77$2.53$4.30$85.70$100.30
$97.00$91.00Aug 7$1.49$3.03$4.52$86.48$101.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 19.83, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Sep 18$2.38$0.1219.83$90.12$97.38
80/8285/88Sep 18$2.37$0.1318.23$80.13$87.37
75/7880/82Sep 18$2.35$0.1515.67$75.15$82.35
88/9095/98Sep 18$2.35$0.1515.67$87.65$97.35
85/8890/92Sep 18$2.34$0.1614.63$85.16$92.34
78/8082/85Sep 18$2.34$0.1614.62$77.66$84.84
88/9092/95Sep 18$2.33$0.1713.71$87.67$94.83
78/8085/88Sep 18$2.32$0.1812.89$77.68$87.32
82/8588/90Sep 18$2.29$0.2110.90$82.71$89.79
74/7578/79Aug 14$0.90$0.109.00$74.10$78.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Sep 18$0.05$2.4549.00
$87.50$90.00$92.50Sep 18$0.06$2.4440.67
$100.00$105.00$110.00Sep 11$0.20$4.8024.00
$77.50$80.00$82.50Sep 18$0.10$2.4024.00
$100.00$105.00$110.00Sep 18$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Sep 18$0.05$2.4549.00
$100.00$105.00$110.00Sep 18$0.10$4.9049.00
$82.50$85.00$87.50Sep 18$0.11$2.3921.73
$100.00$105.00$110.00Aug 14$0.24$4.7619.83
$100.00$105.00$110.00Aug 21$0.24$4.7619.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-2.26, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$2.26$2.74
$100.00$105.001:2Aug 21-$3.05$1.95
$105.00$110.001:2Aug 28-$3.17$1.83
$109.00$110.001:2Aug 7-$0.09$0.91
$108.00$109.001:2Aug 7-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$99.00$91.001:2Sep 11-$6.68$1.32
$75.00$74.001:2Aug 7-$0.06$0.94
$76.00$75.001:2Aug 7-$0.08$0.92
$77.00$76.001:2Aug 7-$0.09$0.91
$78.00$77.001:2Aug 7-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 13.66%, avg 6.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Sep 18$12.550.560.7%13.66%14.35%461.1K
$92.00Sep 11$11.850.560.1%12.90%13.04%12281
$95.00Sep 18$11.600.533.4%12.63%16.03%641.5K
$93.00Sep 11$11.400.551.2%12.41%13.64%5853
$92.00Sep 4$11.050.560.1%12.03%12.17%125109
$94.00Sep 11$10.950.542.3%11.92%14.24%2643
$93.00Sep 4$10.650.541.2%11.59%12.82%10787
$97.50Sep 18$10.600.506.1%11.54%17.67%79944
$95.00Sep 11$10.550.533.4%11.48%14.89%599
$94.00Sep 4$10.250.532.3%11.16%13.48%4146

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 44,547
Total Puts 38,272
Put/Call Ratio 0.86
Net Difference 6,275

Prior's Put/Call Breakdown

Total Calls 121,200
Total Puts 44,499
Put/Call Ratio 0.37
Net Difference 76,701

Prior 7-Day Put/Call Summary

Total Calls 1,125,472
Total Puts 632,628
Average Put/Call Ratio 0.60
Ratio Trend Rising

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