Tour v492
CRWV
COREWEAVE INC A
$88.03 -2.07%
(8/6 10:00) ◀
|
Thursday, August 6, 2026 (11:00am)
January 2026
|
▶ (8/6 12:00)
◀ 8/6 11:00 ▶

Option Volume

Detail
ℹ
Current (08/06 11:00am) 61,758
Calls: 35,066 (57%)
Puts: 26,692 (43%)
Prior (08/05) 52,558
Calls: 27,696 (53%)
Puts: 24,862 (47%)
Current vs Prior +17.50%
Calls: +26.61% (Calls)
Puts: +7.36% (Puts)
Prior 7-Day Total 1,755,332
Calls: 1,117,231 (64%)
Puts: 638,101 (36%)
Prior 7-Day Average 250,761
Calls: 159,604 (64%)
Puts: 91,157 (36%)
Current vs Prior 7-Day Avg -75.37%
Calls: -78.03%
Puts: -70.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:00am) $31.11M
Calls: $15.43M (50%)
Puts: $15.67M (50%)
Prior (08/05) $31.46M
Calls: $23.11M (73%)
Puts: $8.34M (27%)
Current vs Prior -1.12%
Calls: -33.23%
Puts: +87.85%
Prior 7-Day Total $1.09B
Calls: $686.82M (63%)
Puts: $406.23M (37%)
Prior 7-Day Average $156.15M
Calls: $98.12M (63%)
Puts: $58.03M (37%)
Current vs Prior 7-Day Avg -80.08%
Calls: -84.27%
Puts: -72.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:00am) 0.76
Prior (08/05) 0.90
Current vs Prior -15.20%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +21.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 11:00am) 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 13,840,401
Calls: 7,878,279 (57%)
Puts: 5,962,122 (43%)
Prior 7-Day Average 1,977,200
Calls: 1,125,468 (57%)
Puts: 851,731 (43%)
Current vs Prior 7-Day Avg +9.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.80% | 16.53%19.54% | 29.06%
Prior 7.51% | 17.00%20.06% | 29.54%
Current vs Prior -22.70% | -2.77%-2.59% | -1.62%
Prior 7-Day Avg 9.44% | 16.89%22.70% | 32.03%
Current vs 7-Day Avg -38.51% | -2.13%-13.94% | -9.28%
Prior 7-Day Eod 7.51% | 17.00%20.06% | 29.54%
Current vs 7-Day Eod -22.70% | -2.77%-2.59% | -1.62%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.45% | 6.22%
Calls: 3.91% | 7.14%
Puts: 4.98% | 5.30%
Prior 11.51% | 8.75%
Calls: 16.67% | 11.39%
Puts: 6.35% | 6.10%
Current vs Prior -61.34% | -28.91%
Prior 7-Day Avg 7.72% | 7.17%
Calls: 9.21% | 7.86%
Puts: 6.24% | 6.48%
Current vs 7-Day Avg -42.39% | -13.27%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
11:00BEARISHBULLISHBULLISH
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 333 of results (avg 6.7%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 1411.3011.65$11.483.0%450.71917
$87.50Sep 1812.3012.70$12.503.2%60.57749
$71.00Aug 2819.6020.25$19.933.3%--0.8166
$82.50Sep 1814.6015.10$14.853.4%10.641.6K
$80.00Sep 1815.9016.45$16.183.4%190.6713.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 212.782.84$2.812.1%820.214.5K
$90.00Sep 1812.9013.25$13.082.7%460.4610.0K
$92.50Sep 1814.4014.80$14.602.7%150.491.3K
$105.00Sep 1822.8023.45$23.132.8%--0.632.1K
$96.00Aug 1411.7512.10$11.932.9%--0.63223

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.56, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.110.12$0.128.3%1.9K0.049.6K
$95.00Aug 70.390.47$0.4318.6%2.4K0.143.8K
$94.00Aug 70.510.61$0.5617.9%1170.18681
$93.00Aug 70.680.77$0.7312.3%2750.221.2K
$92.00Aug 70.890.97$0.938.6%6620.271.5K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 70.350.40$0.3813.2%2420.131.5K
$83.00Aug 70.500.58$0.5414.8%1550.17972
$84.00Aug 70.690.80$0.7514.7%6030.221.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 715.7017.60$16.6511.4%--1.00248
$71.50Aug 715.1517.40$16.2713.8%10.9991
$72.00Aug 714.6016.55$15.5812.5%70.99348
$73.50Aug 713.0015.45$14.2317.2%10.99155
$72.50Aug 714.0016.70$15.3517.6%10.99285
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 713.4515.50$14.4814.2%--1.0055
$103.00Aug 713.9516.40$15.1816.1%--1.0010
$105.00Aug 716.3517.60$16.987.4%--1.0085
$100.00Aug 711.7512.65$12.207.4%450.95162
$99.00Aug 710.8012.45$11.6314.2%20.9487

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 37.3K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 71.451.53$1.495.4%5.1K0.384.9K
$95.00Aug 70.390.47$0.4318.6%2.4K0.143.8K
$100.00Aug 70.110.12$0.128.3%1.9K0.049.6K
$90.00Sep 1811.3011.70$11.503.5%8480.5420.4K
$89.00Aug 71.811.94$1.886.9%7470.451.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 70.951.05$1.0010.0%4.4K0.2811.9K
$82.50Sep 188.909.20$9.053.3%1.3K0.362.3K
$80.00Aug 70.160.20$0.1822.2%8020.072.9K
$75.00Aug 70.020.04$0.0366.7%7940.013.6K
$84.00Aug 70.690.80$0.7514.7%6030.221.7K

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 18.9%, max 49.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 7Sep 18150.4%100.4%49.9%23.3K
$73.00Aug 7Sep 11151.4%101.3%49.5%--606
$71.00Aug 7Sep 11144.7%101.6%42.5%--259
$72.00Aug 7Sep 4147.0%106.2%38.4%7486
$105.00Aug 7Sep 18137.2%101.2%35.5%7795.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 7Sep 18150.4%100.4%49.9%173.4K
$73.00Aug 7Sep 11151.4%101.3%49.5%4498
$72.00Aug 7Sep 11147.0%100.8%45.9%22533
$71.00Aug 7Sep 11144.7%101.6%42.5%17557
$105.00Aug 7Sep 18137.2%101.2%35.5%--2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 287 found (best R:R 9.00, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$96.00Aug 7$0.11$0.89$0.118.09$95.11
$94.00$95.00Aug 7$0.13$0.87$0.136.69$94.13
$99.00$100.00Aug 14$0.16$0.84$0.165.25$99.16
$93.00$94.00Aug 7$0.17$0.83$0.174.88$93.17
$104.00$105.00Aug 14$0.17$0.83$0.174.88$104.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 7$0.10$0.90$0.109.00$80.90
$83.00$82.00Aug 7$0.16$0.84$0.165.25$82.84
$73.50$73.00Aug 14$0.10$0.40$0.104.00$73.40
$84.00$83.00Aug 7$0.21$0.79$0.213.76$83.79
$75.00$74.00Aug 21$0.21$0.79$0.213.76$74.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 347 found (best R:R 9.00, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.00$78.00Aug 7$0.88$0.88$0.127.33$77.88
$80.00$81.00Aug 7$0.85$0.85$0.155.67$80.85
$73.00$74.00Aug 28$0.85$0.85$0.155.67$73.85
$77.00$79.00Sep 11$1.70$1.70$0.305.67$78.70
$73.00$74.00Sep 11$0.82$0.82$0.184.56$73.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$103.00Aug 7$1.80$1.80$0.209.00$103.20
$95.00$94.00Aug 7$0.88$0.88$0.127.33$94.12
$98.00$97.00Aug 7$0.85$0.85$0.155.67$97.15
$98.00$97.00Aug 28$0.85$0.85$0.155.67$97.15
$105.00$100.00Aug 14$4.17$4.17$0.835.02$100.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $3.24, cheapest $1.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 7Aug 14$1.25146.5%133.9%
$71.00Aug 7Aug 14$1.40144.7%133.8%
$72.50Aug 7Aug 14$1.48150.4%132.9%
$72.00Aug 7Aug 14$1.60147.0%133.7%
$74.00Aug 7Aug 14$1.66132.9%131.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 7Aug 14$1.15144.7%133.8%
$71.50Aug 7Aug 14$1.23146.5%133.9%
$72.00Aug 7Aug 14$1.32147.0%133.7%
$72.50Aug 7Aug 14$1.38150.4%132.9%
$73.00Aug 7Aug 14$1.48151.4%133.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 5.13% of stock, avg 20.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 7$2.30$2.22$4.52$83.48$92.525.13%
$87.00Aug 7$2.81$1.75$4.56$82.44$91.565.18%
$89.00Aug 7$1.88$2.81$4.69$84.31$93.695.33%
$86.00Aug 7$3.38$1.35$4.73$81.27$90.735.37%
$90.00Aug 7$1.49$3.47$4.96$85.04$94.965.63%
$85.00Aug 7$4.10$1.00$5.10$79.90$90.105.79%
$91.00Aug 7$1.18$4.18$5.36$85.64$96.366.09%
$84.00Aug 7$4.82$0.75$5.57$78.43$89.576.33%
$92.00Aug 7$0.93$4.93$5.86$86.14$97.866.66%
$83.00Aug 7$5.60$0.54$6.14$76.86$89.146.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.68% of stock, avg 16.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$84.00Aug 7$0.73$0.75$1.48$82.52$94.48
$92.00$84.00Aug 7$0.93$0.75$1.68$82.32$93.68
$93.00$85.00Aug 7$0.73$1.00$1.73$83.27$94.73
$91.00$84.00Aug 7$1.18$0.75$1.93$82.07$92.93
$92.00$85.00Aug 7$0.93$1.00$1.93$83.07$93.93
$93.00$86.00Aug 7$0.73$1.35$2.08$83.92$95.08
$91.00$85.00Aug 7$1.18$1.00$2.18$82.82$93.18
$90.00$84.00Aug 7$1.49$0.75$2.24$81.76$92.24
$92.00$86.00Aug 7$0.93$1.35$2.28$83.72$94.28
$93.00$87.00Aug 7$0.73$1.75$2.48$84.52$95.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 15.67, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8590/92Sep 18$2.35$0.1515.67$82.65$92.35
88/9092/95Sep 18$2.35$0.1515.67$87.65$94.85
72/7578/80Sep 18$2.34$0.1614.63$72.66$79.84
80/8285/88Sep 18$2.33$0.1713.71$80.17$87.33
75/7880/82Sep 18$2.30$0.2011.50$75.20$82.30
85/8892/95Sep 18$2.30$0.2011.50$85.20$94.80
73/7580/82Sep 11$1.83$0.1710.76$73.17$81.83
82/8588/90Sep 18$2.28$0.2210.36$82.72$89.78
80/8290/92Sep 18$2.27$0.239.87$80.23$92.27
90/9295/98Sep 18$2.27$0.239.87$90.23$97.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Sep 18$0.09$2.4126.78
$82.50$85.00$87.50Sep 18$0.09$2.4126.78
$80.00$82.50$85.00Sep 18$0.11$2.3921.73
$90.00$92.50$95.00Sep 18$0.12$2.3819.83
$80.00$81.00$82.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Sep 18$0.05$2.4549.00
$85.00$87.50$90.00Sep 18$0.05$2.4549.00
$75.00$77.50$80.00Sep 18$0.06$2.4440.67
$82.50$85.00$87.50Sep 18$0.07$2.4334.71
$80.00$82.50$85.00Sep 18$0.08$2.4230.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-1.95, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.95$3.05
$100.00$105.001:2Aug 28-$2.85$2.15
$100.00$105.001:2Sep 4-$3.69$1.31
$101.00$102.001:2Aug 7-$0.06$0.94
$98.00$99.001:2Aug 7-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$79.001:2Aug 7-$0.08$0.92
$81.00$80.001:2Aug 7-$0.08$0.92
$79.00$78.001:2Aug 7-$0.09$0.91
$82.00$81.001:2Aug 7-$0.18$0.82
$83.00$82.001:2Aug 7-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 12.84%, avg 6.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$11.300.542.2%12.84%15.07%84820.4K
$89.00Sep 11$10.250.551.1%11.64%12.75%622
$92.50Sep 18$10.200.515.1%11.59%16.66%291.1K
$90.00Sep 11$9.900.532.2%11.25%13.48%1256
$89.00Sep 4$9.650.541.1%10.96%12.06%846
$91.00Sep 11$9.650.523.4%10.96%14.34%418
$92.00Sep 11$9.300.504.5%10.56%15.07%392
$95.00Sep 18$9.250.487.9%10.51%18.43%141.5K
$90.00Sep 4$9.200.532.2%10.45%12.69%34145
$91.00Sep 4$8.800.513.4%10.00%13.37%184

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 35,066
Total Puts 26,692
Put/Call Ratio 0.76
Net Difference 8,374

Prior's Put/Call Breakdown

Total Calls 27,696
Total Puts 24,862
Put/Call Ratio 0.90
Net Difference 2,834

Prior 7-Day Put/Call Summary

Total Calls 1,117,231
Total Puts 638,101
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