Tour v492
CRWV
COREWEAVE INC A
$87.17 -3.03%
(8/5 18:37) ◀
|
Thursday, August 6, 2026 (10:00am)
January 2026
|
▶ (8/6 11:00)
◀ 8/6 10:00 ▶

Option Volume

Detail
ℹ
Current (08/06 10:00am) 31,367
Calls: 18,338 (58%)
Puts: 13,029 (42%)
Prior (08/05) 26,105
Calls: 12,720 (49%)
Puts: 13,385 (51%)
Current vs Prior +20.16%
Calls: +44.17% (Calls)
Puts: -2.66% (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 -87.51%
Calls: -88.59%
Puts: -85.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:00am) $10.90M
Calls: $7.34M (67%)
Puts: $3.56M (33%)
Prior (08/05) $13.67M
Calls: $9.91M (73%)
Puts: $3.75M (27%)
Current vs Prior -20.21%
Calls: -25.95%
Puts: -5.05%
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 -92.96%
Calls: -92.28%
Puts: -94.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:00am) 0.71
Prior (08/05) 1.05
Current vs Prior -32.48%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +17.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 10:00am) 2,170,375
Calls: 1,268,695 (58%)
Puts: 901,680 (42%)
Prior (08/05) 2,156,358
Calls: 1,263,560 (59%)
Puts: 892,798 (41%)
Current vs Prior +0.65%
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 +13.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 6.37% | 16.61%19.48% | 28.91%
Prior 10.46% | 19.26%22.18% | 31.46%
Current vs Prior -39.11% | -13.75%-12.16% | -8.10%
Prior 7-Day Avg 9.89% | 16.73%23.28% | 32.50%
Current vs 7-Day Avg -35.60% | -0.71%-16.31% | -11.06%
Prior 7-Day Eod 10.46% | 19.26%20.06% | 29.54%
Current vs 7-Day Eod -39.11% | -13.75%-2.88% | -2.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.25% | 5.87%
Calls: 7.28% | 5.67%
Puts: 11.22% | 6.06%
Prior 3.57% | 4.50%
Calls: 3.02% | 4.93%
Puts: 4.12% | 4.08%
Current vs Prior +159.10% | +30.44%
Prior 7-Day Avg 7.30% | 7.45%
Calls: 8.25% | 7.71%
Puts: 6.35% | 7.18%
Current vs 7-Day Avg +26.71% | -21.18%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($7.34M). P/C ratio dropping 32% - sentiment shifting bullish.

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 277 of results (avg 6.6%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2112.0012.35$12.182.9%410.6910.2K
$77.50Sep 1816.8517.50$17.183.8%--0.701.1K
$70.00Sep 1821.4522.30$21.883.9%--0.795.6K
$81.00Aug 2111.3511.80$11.583.9%10.671.2K
$84.00Aug 219.7010.10$9.904.0%--0.61229
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1813.3013.70$13.503.0%40.4610.0K
$97.50Sep 1818.0518.60$18.333.0%10.55773
$97.50Aug 2114.5515.10$14.833.7%--0.63553
$100.00Sep 1819.5520.30$19.933.8%--0.584.9K
$100.00Aug 2116.3517.00$16.683.9%--0.673.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.63, cheapest $0.33)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 70.370.44$0.4117.1%1.8K0.133.8K
$93.00Aug 70.630.75$0.6917.4%1600.201.2K
$92.00Aug 70.830.90$0.878.0%3800.241.5K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 70.300.36$0.3318.2%4760.112.9K
$82.00Aug 70.580.70$0.6418.8%1020.181.5K
$83.00Aug 70.790.89$0.8411.9%1040.23972

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 716.6517.65$17.155.8%--0.99771
$73.00Aug 713.1015.65$14.3817.7%--0.98595
$71.00Aug 715.2517.50$16.3813.7%--0.98248
$71.50Aug 714.5517.15$15.8516.4%--0.9891
$74.00Aug 712.5014.65$13.5815.8%100.981.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 713.4515.90$14.6816.7%--1.0055
$103.00Aug 714.3016.85$15.5816.4%--1.0010
$100.00Aug 712.0513.70$12.8812.8%450.94162
$99.00Aug 710.7012.55$11.6315.9%20.9387
$98.00Aug 710.2511.55$10.9011.9%10.9341

Most actively traded options today. High liquidity = easy entry/exit. 253 active (total vol 24.7K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 71.381.45$1.424.9%4.1K0.344.9K
$95.00Aug 70.370.44$0.4117.1%1.8K0.133.8K
$100.00Aug 70.110.14$0.1323.1%1.1K0.049.6K
$90.00Sep 1810.8511.50$11.185.8%7690.5420.4K
$85.00Sep 1812.9513.55$13.254.5%6210.603.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 71.431.49$1.464.1%4.0K0.3511.9K
$70.00Sep 184.104.40$4.257.1%3.1K0.219.6K
$75.00Aug 70.050.09$0.0757.1%7620.033.6K
$84.00Aug 71.071.17$1.128.9%5680.291.7K
$80.00Aug 70.300.36$0.3318.2%4760.112.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 25.7%, max 69.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 7Sep 18169.7%100.4%69.0%23.3K
$71.00Aug 7Sep 11171.1%103.0%66.2%--259
$72.00Aug 7Sep 4175.1%106.6%64.3%1486
$70.00Aug 7Sep 18156.2%100.6%55.2%--6.3K
$73.00Aug 7Sep 11146.8%102.2%43.5%--606
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 7Sep 18169.7%100.4%69.0%93.4K
$71.00Aug 7Sep 11171.1%103.0%66.2%5557
$72.00Aug 7Sep 11175.1%108.1%61.9%--533
$70.00Aug 7Sep 18156.2%100.6%55.2%3.2K14.1K
$73.00Aug 7Sep 11146.8%102.2%43.5%1498

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 277 found (best R:R 8.09, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$95.00Aug 7$0.11$0.89$0.118.09$94.11
$78.00$79.00Aug 14$0.12$0.88$0.127.33$78.12
$93.00$94.00Sep 11$0.15$0.85$0.155.67$93.15
$93.00$94.00Aug 7$0.17$0.83$0.174.88$93.17
$103.00$104.00Aug 14$0.17$0.83$0.174.88$103.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 7$0.12$0.88$0.127.33$80.88
$71.00$70.00Aug 14$0.16$0.84$0.165.25$70.84
$71.00$70.00Sep 11$0.17$0.83$0.174.88$70.83
$82.00$81.00Aug 7$0.19$0.81$0.194.26$81.81
$83.00$82.00Aug 7$0.20$0.80$0.204.00$82.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 9.00, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$73.00$74.00Aug 28$0.83$0.83$0.174.88$73.83
$76.00$77.00Aug 21$0.80$0.80$0.204.00$76.80
$83.00$84.00Sep 4$0.80$0.80$0.204.00$83.80
$75.00$76.00Aug 7$0.78$0.78$0.223.55$75.78
$72.00$72.50Aug 14$0.39$0.39$0.113.55$72.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$100.00Aug 7$1.80$1.80$0.209.00$100.20
$100.00$98.00Sep 4$1.80$1.80$0.209.00$98.20
$83.00$82.00Sep 11$0.88$0.88$0.127.33$82.12
$95.00$94.00Sep 4$0.87$0.87$0.136.69$94.13
$91.00$90.00Aug 7$0.83$0.83$0.174.88$90.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $3.18, cheapest $1.11)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 7Aug 14$1.23166.0%134.3%
$70.00Aug 7Aug 14$1.25156.2%135.0%
$71.00Aug 7Aug 14$1.27171.1%134.6%
$72.00Aug 7Aug 14$1.44175.1%134.2%
$74.00Aug 7Aug 14$1.60137.0%134.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 7Aug 14$1.11156.2%135.0%
$71.00Aug 7Aug 14$1.23171.1%134.6%
$71.50Aug 7Aug 14$1.32166.0%134.3%
$72.00Aug 7Aug 14$1.38175.1%134.2%
$72.50Aug 7Aug 14$1.47169.7%134.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 5.70% of stock, avg 20.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 7$2.61$2.36$4.97$82.03$91.975.70%
$86.00Aug 7$3.15$1.88$5.03$80.97$91.035.77%
$88.00Aug 7$2.13$2.94$5.07$82.93$93.075.82%
$85.00Aug 7$3.63$1.46$5.09$79.91$90.095.84%
$89.00Aug 7$1.75$3.53$5.28$83.72$94.286.06%
$84.00Aug 7$4.32$1.12$5.44$78.56$89.446.24%
$90.00Aug 7$1.42$4.20$5.62$84.38$95.626.45%
$83.00Aug 7$5.03$0.84$5.87$77.13$88.876.73%
$91.00Aug 7$1.12$5.03$6.15$84.85$97.157.06%
$82.00Aug 7$5.80$0.64$6.44$75.56$88.447.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.96% of stock, avg 17.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Aug 7$0.87$0.84$1.71$81.29$93.71
$91.00$83.00Aug 7$1.12$0.84$1.96$81.04$92.96
$92.00$84.00Aug 7$0.87$1.12$1.99$82.01$93.99
$91.00$84.00Aug 7$1.12$1.12$2.24$81.76$93.24
$90.00$83.00Aug 7$1.42$0.84$2.26$80.74$92.26
$92.00$85.00Aug 7$0.87$1.46$2.33$82.67$94.33
$90.00$84.00Aug 7$1.42$1.12$2.54$81.46$92.54
$91.00$85.00Aug 7$1.12$1.46$2.58$82.42$93.58
$89.00$83.00Aug 7$1.75$0.84$2.59$80.41$91.59
$92.00$86.00Aug 7$0.87$1.88$2.75$83.25$94.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 13.71, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8590/92Sep 18$2.33$0.1713.71$82.67$92.33
78/8082/85Sep 18$2.32$0.1812.89$77.68$84.82
70/7278/80Sep 18$2.31$0.1912.16$70.19$79.81
75/7880/82Sep 18$2.30$0.2011.50$75.20$82.30
72/7276/77Aug 21$0.90$0.109.00$71.60$76.90
71/7279/80Aug 28$0.90$0.109.00$71.10$79.90
72/7377/78Aug 28$0.90$0.109.00$72.10$77.90
73/7479/80Aug 28$0.90$0.109.00$73.10$79.90
74/7576/77Aug 28$0.90$0.109.00$74.10$76.90
72/7580/82Sep 18$2.25$0.259.00$72.75$82.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Sep 18$0.07$2.4334.71
$82.50$85.00$87.50Sep 18$0.08$2.4230.25
$75.00$77.50$80.00Sep 18$0.09$2.4126.78
$95.00$97.50$100.00Sep 18$0.09$2.4126.78
$86.00$87.00$88.00Sep 4$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Sep 18$0.10$2.4024.00
$82.50$85.00$87.50Sep 18$0.10$2.4024.00
$90.00$92.50$95.00Sep 18$0.10$2.4024.00
$70.00$72.50$75.00Sep 18$0.12$2.3819.83
$84.00$85.00$86.00Aug 14$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. 28 found (best net $-0.05, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$101.001:2Aug 7-$0.07$0.93
$103.00$104.001:2Aug 7-$0.07$0.93
$101.00$102.001:2Aug 7-$0.08$0.92
$99.00$100.001:2Aug 7-$0.10$0.90
$97.00$98.001:2Aug 7-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$75.001:2Aug 7-$0.05$0.95
$77.00$76.001:2Aug 7-$0.06$0.94
$78.00$77.001:2Aug 7-$0.07$0.93
$79.00$78.001:2Aug 7-$0.10$0.90
$80.00$79.001:2Aug 7-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 13.65%, avg 6.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Sep 18$11.900.570.4%13.65%14.03%2749
$90.00Sep 18$10.850.543.2%12.45%15.69%76920.4K
$89.00Sep 11$10.150.552.1%11.64%13.74%--22
$88.00Sep 4$9.950.550.9%11.41%12.37%232
$90.00Sep 11$9.850.533.2%11.30%14.55%656
$92.50Sep 18$9.850.516.1%11.30%17.41%161.1K
$89.00Sep 4$9.550.532.1%10.96%13.05%--46
$91.00Sep 11$9.450.524.4%10.84%15.23%418
$90.00Sep 4$9.200.523.2%10.55%13.80%8145
$92.00Sep 11$9.050.515.5%10.38%15.92%392

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 18,338
Total Puts 13,029
Put/Call Ratio 0.71
Net Difference 5,309

Prior's Put/Call Breakdown

Total Calls 12,720
Total Puts 13,385
Put/Call Ratio 1.05
Net Difference -665

Prior 7-Day Put/Call Summary

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