Tour v492
CRWV
COREWEAVE INC A
$86.29 -4.00%
(8/6 14:00) ◀
|
Thursday, August 6, 2026 (3:00pm)
January 2026
|
▶ (8/6 16:00)
◀ 8/6 15:00 ▶

Option Volume

Detail
ℹ
Current (08/06 3:00pm) 107,690
Calls: 61,938 (58%)
Puts: 45,752 (42%)
Prior (08/05) 103,812
Calls: 58,041 (56%)
Puts: 45,771 (44%)
Current vs Prior +3.74%
Calls: +6.71% (Calls)
Puts: -0.04% (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 -57.05%
Calls: -61.19%
Puts: -49.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:00pm) $58.70M
Calls: $30.12M (51%)
Puts: $28.58M (49%)
Prior (08/05) $62.96M
Calls: $46.33M (74%)
Puts: $16.63M (26%)
Current vs Prior -6.76%
Calls: -34.98%
Puts: +71.87%
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 -62.41%
Calls: -69.30%
Puts: -50.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:00pm) 0.74
Prior (08/05) 0.79
Current vs Prior -6.33%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +17.60%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 3:00pm) 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 4.96% | 16.05%19.10% | 28.33%
Prior 7.51% | 17.00%20.06% | 29.54%
Current vs Prior -33.95% | -5.58%-4.78% | -4.07%
Prior 7-Day Avg 9.44% | 16.89%22.70% | 32.03%
Current vs 7-Day Avg -47.46% | -4.96%-15.88% | -11.54%
Prior 7-Day Eod 7.51% | 17.00%20.06% | 29.54%
Current vs 7-Day Eod -33.95% | -5.58%-4.78% | -4.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.71% | 3.62%
Calls: 10.24% | 4.38%
Puts: 7.17% | 2.86%
Prior 11.51% | 8.75%
Calls: 16.67% | 11.39%
Puts: 6.35% | 6.10%
Current vs Prior -24.33% | -58.63%
Prior 7-Day Avg 7.72% | 7.17%
Calls: 9.21% | 7.86%
Puts: 6.24% | 6.48%
Current vs 7-Day Avg +12.76% | -49.52%
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 BULLISH
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
15:00BULLISHBULLISHBULLISH
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 372 of results (avg 4.3%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 1817.5017.80$17.651.7%170.722.3K
$72.50Sep 1819.0519.40$19.231.8%20.753.0K
$70.00Sep 1820.6521.05$20.851.9%130.785.6K
$74.00Aug 2115.0015.30$15.152.0%800.7899
$80.00Sep 1814.7015.00$14.852.0%1190.6513.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1820.0520.35$20.201.5%270.604.9K
$95.00Sep 1816.6016.85$16.731.5%160.541.7K
$87.50Sep 1811.9512.15$12.051.7%890.45921
$90.00Sep 1813.4013.65$13.531.8%580.4810.0K
$85.00Sep 1810.5510.75$10.651.9%2200.414.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.52, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 70.120.14$0.1315.4%3.5K0.063.8K
$94.00Aug 70.170.20$0.1915.8%5290.08681
$92.00Aug 70.330.38$0.3613.9%1.2K0.141.5K
$91.00Aug 70.460.53$0.5014.0%4960.19998
$90.00Aug 70.650.70$0.687.4%6.7K0.244.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 70.380.45$0.4216.7%3970.161.5K
$83.00Aug 70.570.66$0.6214.5%3000.22972
$84.00Aug 70.840.93$0.8910.1%8600.291.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 714.9016.25$15.588.7%31.00248
$70.00Aug 715.8517.30$16.588.7%210.99771
$72.50Aug 713.4515.25$14.3512.5%20.99285
$73.50Aug 712.3014.30$13.3015.0%140.99155
$75.00Aug 711.1511.95$11.556.9%450.993.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 710.6012.05$11.3312.8%541.0041
$99.00Aug 711.2513.25$12.2516.3%41.0087
$100.00Aug 712.6014.10$13.3511.2%511.00162
$101.00Aug 714.0015.10$14.557.6%21.004
$102.00Aug 714.0016.95$15.4819.1%--1.0055

Most actively traded options today. High liquidity = easy entry/exit. 365 active (total vol 68.0K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.650.70$0.687.4%6.7K0.244.9K
$95.00Aug 70.120.14$0.1315.4%3.5K0.063.8K
$100.00Aug 70.030.04$0.0425.0%2.8K0.029.6K
$100.00Aug 142.362.47$2.424.5%1.4K0.265.7K
$92.00Aug 70.330.38$0.3613.9%1.2K0.141.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 71.201.29$1.257.2%5.0K0.3711.9K
$70.00Sep 184.054.20$4.133.6%3.3K0.219.6K
$80.00Aug 70.160.20$0.1822.2%1.6K0.082.9K
$82.50Sep 189.209.45$9.322.7%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. 81 strikes (avg 20.4%, max 86.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Aug 7Sep 4181.5%102.7%76.7%7486
$70.00Aug 7Sep 18160.0%97.1%64.9%346.3K
$73.00Aug 7Sep 11156.6%97.8%60.2%27606
$103.00Aug 7Sep 11159.5%100.4%58.9%92934
$102.00Aug 7Sep 11152.1%100.7%51.0%222940
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Aug 7Sep 11181.5%97.3%86.5%87533
$70.00Aug 7Sep 18160.0%97.1%64.9%4.4K14.1K
$73.00Aug 7Sep 11156.6%97.8%60.2%43498
$71.50Aug 7Aug 21168.0%113.0%48.6%28358
$71.00Aug 7Sep 11143.5%97.3%47.5%23557

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 288 found (best R:R 9.00, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$92.00Aug 7$0.14$0.86$0.146.14$91.14
$102.00$103.00Aug 14$0.14$0.86$0.146.14$102.14
$90.00$91.00Aug 7$0.18$0.82$0.184.56$90.18
$100.00$101.00Aug 14$0.18$0.82$0.184.56$100.18
$101.00$102.00Aug 14$0.18$0.82$0.184.56$101.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 7$0.10$0.90$0.109.00$80.90
$82.00$81.00Aug 7$0.14$0.86$0.146.14$81.86
$71.00$70.00Aug 14$0.15$0.85$0.155.67$70.85
$83.00$82.00Aug 7$0.20$0.80$0.204.00$82.80
$71.00$70.00Aug 21$0.20$0.80$0.204.00$70.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 355 found (best R:R 7.33, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 7$0.88$0.88$0.127.33$81.88
$78.00$79.00Sep 4$0.88$0.88$0.127.33$78.88
$78.00$79.00Aug 7$0.85$0.85$0.155.67$78.85
$72.00$73.00Sep 4$0.82$0.82$0.184.56$72.82
$74.00$75.00Sep 4$0.80$0.80$0.204.00$74.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$90.00Aug 7$0.82$0.82$0.184.56$90.18
$96.00$95.00Aug 7$0.82$0.82$0.184.56$95.18
$100.00$99.00Aug 14$0.82$0.82$0.184.56$99.18
$90.00$89.00Aug 7$0.80$0.80$0.204.00$89.20
$99.00$98.00Aug 14$0.78$0.78$0.223.55$98.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $3.12, cheapest $0.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 7Aug 14$0.85168.0%129.3%
$70.00Aug 7Aug 14$0.87160.0%130.5%
$71.00Aug 7Aug 14$0.94143.5%129.7%
$72.00Aug 7Aug 14$1.05181.5%129.7%
$72.50Aug 7Aug 14$1.05140.7%129.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 7Aug 14$1.05160.0%130.5%
$71.00Aug 7Aug 14$1.21143.5%129.7%
$71.50Aug 7Aug 14$1.25168.0%129.3%
$72.00Aug 7Aug 14$1.33181.5%129.7%
$72.50Aug 7Aug 14$1.47140.7%129.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 199 found (cheapest 4.33% of stock, avg 20.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Aug 7$2.05$1.69$3.74$82.26$89.744.33%
$87.00Aug 7$1.59$2.23$3.82$83.18$90.824.43%
$85.00Aug 7$2.61$1.25$3.86$81.14$88.864.47%
$88.00Aug 7$1.23$2.88$4.11$83.89$92.114.76%
$84.00Aug 7$3.25$0.89$4.14$79.86$88.144.80%
$89.00Aug 7$0.92$3.53$4.45$84.55$93.455.16%
$83.00Aug 7$3.98$0.62$4.60$78.40$87.605.33%
$90.00Aug 7$0.68$4.33$5.01$84.99$95.015.81%
$82.00Aug 7$4.75$0.42$5.17$76.83$87.175.99%
$91.00Aug 7$0.50$5.15$5.65$85.35$96.656.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.07% of stock, avg 16.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Aug 7$0.50$0.42$0.92$81.08$91.92
$90.00$82.00Aug 7$0.68$0.42$1.10$80.90$91.10
$91.00$83.00Aug 7$0.50$0.62$1.12$81.88$92.12
$90.00$83.00Aug 7$0.68$0.62$1.30$81.70$91.30
$89.00$82.00Aug 7$0.92$0.42$1.34$80.66$90.34
$91.00$84.00Aug 7$0.50$0.89$1.39$82.61$92.39
$89.00$83.00Aug 7$0.92$0.62$1.54$81.46$90.54
$90.00$84.00Aug 7$0.68$0.89$1.57$82.43$91.57
$88.00$82.00Aug 7$1.23$0.42$1.65$80.35$89.65
$91.00$85.00Aug 7$0.50$1.25$1.75$83.25$92.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 15.67, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Sep 18$2.35$0.1515.67$85.15$92.35
88/9092/95Sep 18$2.35$0.1515.67$87.65$94.85
82/8588/90Sep 18$2.33$0.1713.71$82.67$89.83
72/7578/80Sep 18$2.31$0.1912.16$72.69$79.81
75/7882/85Sep 18$2.30$0.2011.50$75.20$84.80
70/7275/78Sep 18$2.29$0.2110.90$70.21$77.29
80/8285/88Sep 18$2.29$0.2110.90$80.21$87.29
82/8590/92Sep 18$2.28$0.2210.36$82.72$92.28
73/7577/79Sep 11$1.82$0.1810.11$73.18$78.82
85/8892/95Sep 18$2.27$0.239.87$85.23$94.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.07$2.4334.71
$95.00$97.50$100.00Sep 18$0.07$2.4334.71
$90.00$92.50$95.00Sep 18$0.08$2.4230.25
$85.00$87.50$90.00Sep 18$0.10$2.4024.00
$87.00$88.00$89.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Sep 18$0.06$2.4440.67
$90.00$92.50$95.00Sep 18$0.06$2.4440.67
$82.50$85.00$87.50Sep 18$0.07$2.4334.71
$85.00$87.50$90.00Sep 18$0.08$2.4230.25
$87.50$90.00$92.50Sep 18$0.09$2.4126.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.05, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$97.001:2Aug 7-$0.06$0.94
$98.00$99.001:2Aug 7-$0.06$0.94
$102.00$103.001:2Aug 7-$0.06$0.94
$94.00$95.001:2Aug 7-$0.07$0.93
$95.00$96.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 7-$0.05$0.95
$79.00$78.001:2Aug 7-$0.07$0.93
$80.00$79.001:2Aug 7-$0.08$0.92
$81.00$80.001:2Aug 7-$0.08$0.92
$77.00$76.001:2Aug 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. 95 found (best yield 12.92%, avg 6.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Sep 18$11.150.551.4%12.92%14.32%18749
$87.00Sep 11$10.450.550.8%12.11%12.93%1623
$90.00Sep 18$10.150.524.3%11.76%16.06%93620.4K
$88.00Sep 11$9.950.542.0%11.53%13.51%597
$87.00Sep 4$9.700.550.8%11.24%12.06%10433
$89.00Sep 11$9.550.523.1%11.07%14.21%1822
$88.00Sep 4$9.250.532.0%10.72%12.70%4532
$92.50Sep 18$9.200.497.2%10.66%17.86%351.1K
$90.00Sep 11$9.150.514.3%10.60%14.90%2156
$89.00Sep 4$8.850.523.1%10.26%13.40%8246

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 61,938
Total Puts 45,752
Put/Call Ratio 0.74
Net Difference 16,186

Prior's Put/Call Breakdown

Total Calls 58,041
Total Puts 45,771
Put/Call Ratio 0.79
Net Difference 12,270

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