Tour v492
CRWV
COREWEAVE INC A
$86.73 -3.52%
(8/6 13:00) ◀
|
Thursday, August 6, 2026 (2:00pm)
January 2026
|
▶ (8/6 15:00)
◀ 8/6 14:00 ▶

Option Volume

Detail
ℹ
Current (08/06 2:00pm) 94,462
Calls: 54,254 (57%)
Puts: 40,208 (43%)
Prior (08/05) 92,775
Calls: 50,694 (55%)
Puts: 42,081 (45%)
Current vs Prior +1.82%
Calls: +7.02% (Calls)
Puts: -4.45% (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 -62.33%
Calls: -66.01%
Puts: -55.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:00pm) $49.09M
Calls: $24.88M (51%)
Puts: $24.21M (49%)
Prior (08/05) $55.67M
Calls: $40.45M (73%)
Puts: $15.22M (27%)
Current vs Prior -11.82%
Calls: -38.49%
Puts: +59.07%
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 -68.56%
Calls: -74.64%
Puts: -58.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:00pm) 0.74
Prior (08/05) 0.83
Current vs Prior -10.72%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +17.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 2:00pm) 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 5.10% | 15.95%18.87% | 28.23%
Prior 7.51% | 17.00%20.06% | 29.54%
Current vs Prior -32.13% | -6.19%-5.90% | -4.44%
Prior 7-Day Avg 9.44% | 16.89%22.70% | 32.03%
Current vs 7-Day Avg -46.01% | -5.58%-16.87% | -11.88%
Prior 7-Day Eod 7.51% | 17.00%20.06% | 29.54%
Current vs 7-Day Eod -32.13% | -6.19%-5.90% | -4.44%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.30% | 3.26%
Calls: 6.03% | 2.84%
Puts: 8.57% | 3.69%
Prior 11.51% | 8.75%
Calls: 16.67% | 11.39%
Puts: 6.35% | 6.10%
Current vs Prior -36.58% | -62.74%
Prior 7-Day Avg 7.72% | 7.17%
Calls: 9.21% | 7.86%
Puts: 6.24% | 6.48%
Current vs 7-Day Avg -5.49% | -54.54%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 368 of results (avg 4.4%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 1813.7014.00$13.852.2%120.621.6K
$87.50Sep 1811.4011.65$11.532.2%110.56749
$78.00Aug 2112.7013.00$12.852.3%140.71186
$73.00Aug 2816.8517.25$17.052.3%--0.7875
$71.50Aug 1416.4016.80$16.602.4%50.8668
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1819.8020.10$19.951.5%70.594.9K
$92.50Sep 1814.7515.00$14.881.7%150.511.3K
$90.00Sep 1813.2013.45$13.331.9%580.4710.0K
$100.00Aug 2817.4517.80$17.632.0%30.6690
$94.00Aug 2112.2512.50$12.382.0%730.5992

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.43, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 70.060.07$0.0714.3%2610.03992
$94.00Aug 70.190.23$0.2119.0%4870.09681
$93.00Aug 70.290.32$0.319.7%6260.121.2K
$92.00Aug 70.390.45$0.4214.3%1.2K0.161.5K
$91.00Aug 70.550.62$0.5911.9%4490.21998
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 70.170.19$0.1811.1%1.3K0.082.9K
$81.00Aug 70.250.29$0.2714.8%3940.111.0K
$82.00Aug 70.380.42$0.4010.0%3670.151.5K
$83.00Aug 70.550.64$0.6015.0%2800.21972
$84.00Aug 70.790.89$0.8411.9%7900.281.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 714.8016.35$15.589.9%--1.00248
$70.00Aug 715.7517.15$16.458.5%191.00771
$71.50Aug 714.6016.30$15.4511.0%10.9991
$72.00Aug 713.7015.75$14.7313.9%70.99348
$73.50Aug 712.6514.30$13.4812.2%120.99155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 710.4012.15$11.2815.5%541.0041
$99.00Aug 711.2513.00$12.1314.4%41.0087
$100.00Aug 712.7514.35$13.5511.8%511.00162
$102.00Aug 714.3516.00$15.1810.9%--1.0055
$103.00Aug 715.2017.05$16.1311.5%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 357 active (total vol 60.4K, top 6.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.750.85$0.8012.5%6.6K0.274.9K
$95.00Aug 70.130.17$0.1526.7%3.3K0.073.8K
$100.00Aug 70.030.04$0.0425.0%2.6K0.029.6K
$100.00Aug 142.432.52$2.483.6%1.2K0.265.7K
$92.00Aug 70.390.45$0.4214.3%1.2K0.161.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 71.121.19$1.166.0%4.7K0.3511.9K
$70.00Sep 184.004.20$4.104.9%3.3K0.219.6K
$80.00Aug 70.170.19$0.1811.1%1.3K0.082.9K
$82.50Sep 189.059.25$9.152.2%1.3K0.382.3K
$75.00Aug 70.020.03$0.0333.3%1.3K0.013.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 15.2%, max 55.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 7Sep 18151.9%97.6%55.6%326.3K
$72.50Aug 7Sep 18139.9%97.1%44.1%43.3K
$73.00Aug 7Sep 11135.2%98.2%37.7%25606
$71.00Aug 7Sep 11132.3%98.2%34.7%--259
$72.00Aug 7Sep 4133.6%102.9%29.9%7486
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 7Sep 18151.9%97.6%55.6%4.2K14.1K
$72.50Aug 7Sep 18139.9%97.1%44.1%543.4K
$73.00Aug 7Sep 11135.2%98.2%37.7%41498
$72.00Aug 7Sep 11133.6%98.0%36.4%86533
$71.00Aug 7Sep 11132.3%98.2%34.7%22557

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 294 found (best R:R 9.00, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$94.00Aug 7$0.10$0.90$0.109.00$93.10
$92.00$93.00Aug 7$0.11$0.89$0.118.09$92.11
$103.00$104.00Aug 14$0.15$0.85$0.155.67$103.15
$102.00$103.00Aug 14$0.16$0.84$0.165.25$102.16
$91.00$92.00Aug 7$0.17$0.83$0.174.88$91.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 7$0.13$0.87$0.136.69$81.87
$71.00$70.00Aug 14$0.14$0.86$0.146.14$70.86
$83.00$82.00Aug 7$0.20$0.80$0.204.00$82.80
$73.00$72.50Aug 14$0.10$0.40$0.104.00$72.90
$74.00$73.50Aug 14$0.10$0.40$0.104.00$73.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 found (best R:R 7.33, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$71.00Aug 7$0.87$0.87$0.136.69$70.87
$72.00$73.00Aug 28$0.85$0.85$0.155.67$72.85
$79.00$80.00Sep 11$0.85$0.85$0.155.67$79.85
$82.00$83.00Aug 7$0.83$0.83$0.174.88$82.83
$81.00$82.00Aug 7$0.82$0.82$0.184.56$81.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$91.00Aug 7$0.88$0.88$0.127.33$91.12
$99.00$98.00Aug 7$0.85$0.85$0.155.67$98.15
$93.00$92.00Aug 7$0.84$0.84$0.165.25$92.16
$91.00$90.00Aug 7$0.82$0.82$0.184.56$90.18
$98.00$97.00Aug 14$0.82$0.82$0.184.56$97.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $3.08, cheapest $1.01)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.00Aug 7Aug 14$1.03135.2%129.0%
$72.00Aug 7Aug 14$1.12133.6%129.0%
$71.50Aug 7Aug 14$1.15138.0%128.6%
$70.00Aug 7Aug 14$1.25151.9%129.8%
$73.50Aug 7Aug 14$1.45119.9%128.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 7Aug 14$1.01151.9%129.8%
$71.00Aug 7Aug 14$1.15132.3%129.1%
$71.50Aug 7Aug 14$1.22138.0%128.6%
$72.00Aug 7Aug 14$1.33133.6%129.0%
$72.50Aug 7Aug 14$1.42139.9%129.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 4.47% of stock, avg 19.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Aug 7$2.32$1.56$3.88$82.12$89.884.47%
$87.00Aug 7$1.83$2.10$3.93$83.07$90.934.53%
$88.00Aug 7$1.41$2.66$4.07$83.93$92.074.69%
$85.00Aug 7$2.95$1.16$4.11$80.89$89.114.74%
$84.00Aug 7$3.53$0.84$4.37$79.63$88.375.04%
$89.00Aug 7$1.07$3.40$4.47$84.53$93.475.15%
$90.00Aug 7$0.80$4.03$4.83$85.17$94.835.57%
$83.00Aug 7$4.30$0.60$4.90$78.10$87.905.65%
$91.00Aug 7$0.59$4.85$5.44$85.56$96.446.27%
$82.00Aug 7$5.13$0.40$5.53$76.47$87.536.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.14% of stock, avg 16.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Aug 7$0.59$0.40$0.99$81.01$91.99
$91.00$83.00Aug 7$0.59$0.60$1.19$81.81$92.19
$90.00$82.00Aug 7$0.80$0.40$1.20$80.80$91.20
$90.00$83.00Aug 7$0.80$0.60$1.40$81.60$91.40
$91.00$84.00Aug 7$0.59$0.84$1.43$82.57$92.43
$89.00$82.00Aug 7$1.07$0.40$1.47$80.53$90.47
$90.00$84.00Aug 7$0.80$0.84$1.64$82.36$91.64
$89.00$83.00Aug 7$1.07$0.60$1.67$81.33$90.67
$91.00$85.00Aug 7$0.59$1.16$1.75$83.25$92.75
$88.00$82.00Aug 7$1.41$0.40$1.81$80.19$89.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 15.67, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Sep 18$2.35$0.1515.67$85.15$92.35
72/7578/80Sep 18$2.33$0.1713.71$72.67$79.83
70/7175/77Sep 11$1.84$0.1611.50$69.16$76.84
82/8590/92Sep 18$2.30$0.2011.50$82.70$92.30
88/9092/95Sep 18$2.30$0.2011.50$87.70$94.80
76/7880/82Sep 11$1.83$0.1710.76$76.17$81.83
70/7275/78Sep 18$2.28$0.2210.36$70.22$77.28
85/8892/95Sep 18$2.27$0.239.87$85.23$94.77
70/7184/85Sep 11$0.90$0.109.00$70.10$84.90
78/7983/84Sep 11$0.90$0.109.00$78.10$83.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.05$2.4549.00
$92.50$95.00$97.50Sep 18$0.07$2.4334.71
$90.00$92.50$95.00Sep 18$0.08$2.4230.25
$72.50$75.00$77.50Sep 18$0.09$2.4126.78
$70.00$72.50$75.00Sep 18$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Sep 18$0.05$2.4549.00
$87.50$90.00$92.50Sep 18$0.12$2.3819.83
$90.00$92.50$95.00Sep 18$0.12$2.3819.83
$89.00$90.00$91.00Aug 14$0.05$0.9519.00
$78.00$79.00$80.00Aug 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. 20 found (best net $--, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$101.00$102.001:2Aug 7$0.00$1.00
$96.00$97.001:2Aug 7-$0.05$0.95
$97.00$98.001:2Aug 7-$0.06$0.94
$95.00$96.001:2Aug 7-$0.07$0.93
$94.00$95.001:2Aug 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-$0.09$0.91
$82.00$81.001:2Aug 7-$0.14$0.86
$83.00$82.001:2Aug 7-$0.20$0.80
$84.00$83.001:2Aug 7-$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 13.14%, avg 6.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Sep 18$11.400.560.9%13.14%14.03%11749
$87.00Sep 11$10.450.560.3%12.05%12.36%1583
$90.00Sep 18$10.300.533.8%11.88%15.65%92620.4K
$88.00Sep 11$10.100.551.5%11.65%13.11%577
$87.00Sep 4$9.750.550.3%11.24%11.55%7733
$89.00Sep 11$9.650.532.6%11.13%13.74%1822
$88.00Sep 4$9.350.541.5%10.78%12.24%4532
$92.50Sep 18$9.350.496.7%10.78%17.43%341.1K
$90.00Sep 11$9.200.523.8%10.61%14.38%2156
$91.00Sep 11$8.950.504.9%10.32%15.24%418

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 54,254
Total Puts 40,208
Put/Call Ratio 0.74
Net Difference 14,046

Prior's Put/Call Breakdown

Total Calls 50,694
Total Puts 42,081
Put/Call Ratio 0.83
Net Difference 8,613

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