Tour v494
CRWV
COREWEAVE INC A
$86.79 +1.71%
(8/6 18:31) ◀
|
Friday, August 7, 2026 (10:00am)
January 2026
|
▶ (8/7 11:00)
◀ 8/7 10:00 ▶

Option Volume

Detail
ℹ
Current (08/07 10:00am) 21,133
Calls: 14,495 (69%)
Puts: 6,638 (31%)
Prior (08/06) 31,367
Calls: 18,338 (58%)
Puts: 13,029 (42%)
Current vs Prior -32.63%
Calls: -20.96% (Calls)
Puts: -49.05% (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 -91.57%
Calls: -90.92%
Puts: -92.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:00am) $7.51M
Calls: $5.60M (75%)
Puts: $1.91M (25%)
Prior (08/06) $10.90M
Calls: $7.34M (67%)
Puts: $3.56M (33%)
Current vs Prior -31.12%
Calls: -23.70%
Puts: -46.41%
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 -95.19%
Calls: -94.29%
Puts: -96.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:00am) 0.46
Prior (08/06) 0.71
Current vs Prior -35.54%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -27.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:00am) 2,181,053
Calls: 1,278,180 (59%)
Puts: 902,873 (41%)
Prior (08/06) 2,170,375
Calls: 1,268,695 (58%)
Puts: 901,680 (42%)
Current vs Prior +0.49%
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 +10.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.74% | 15.70%18.63% | 28.06%
Prior 7.51% | 17.00%20.06% | 29.54%
Current vs Prior -50.13% | -7.61%-7.11% | -5.01%
Prior 7-Day Avg 9.44% | 16.89%22.70% | 32.03%
Current vs 7-Day Avg -60.33% | -7.01%-17.94% | -12.41%
Prior 7-Day Eod 7.51% | 17.00%19.11% | 28.61%
Current vs 7-Day Eod -50.13% | -7.61%-2.53% | -1.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.49% | 6.23%
Calls: 13.19% | 6.40%
Puts: 9.79% | 6.06%
Prior 11.51% | 8.75%
Calls: 16.67% | 11.39%
Puts: 6.35% | 6.10%
Current vs Prior -0.17% | -28.80%
Prior 7-Day Avg 7.72% | 7.17%
Calls: 9.21% | 7.86%
Puts: 6.24% | 6.48%
Current vs 7-Day Avg +48.75% | -13.13%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($5.60M). Extreme bullish P/C ratio of 0.46 - heavy call buying (14,495 calls vs 6,638 puts). P/C ratio dropping 36% - 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
11:00BEARISHBULLISHBULLISH
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 182 of results (avg 6.9%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 1812.4012.90$12.654.0%90.603.1K
$80.00Sep 1814.8515.45$15.154.0%180.6713.5K
$75.00Aug 2114.6015.20$14.904.0%20.783.7K
$86.00Aug 218.158.50$8.324.2%270.57570
$85.00Aug 218.609.00$8.804.5%330.593.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2116.3016.85$16.583.3%10.693.2K
$100.00Sep 1819.4020.10$19.753.5%--0.594.8K
$95.00Sep 1816.0516.65$16.353.7%20.541.7K
$97.50Aug 2114.4014.95$14.683.7%--0.65551
$90.00Sep 1812.9513.45$13.203.8%10.4710.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.67, cheapest $0.37)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.340.39$0.3713.5%1.1K0.196.3K
$89.00Aug 70.520.59$0.5512.7%3940.261.9K
$88.00Aug 70.780.93$0.8617.4%3500.361.1K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 70.350.42$0.3917.9%3450.201.3K
$85.00Aug 70.570.67$0.6216.1%5610.309.6K
$70.00Aug 140.891.02$0.9613.5%800.111.6K
$86.00Aug 70.911.03$0.9712.4%1.1K0.41857

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
$70.00Aug 715.8518.30$17.0814.3%61.00750
$71.50Aug 714.4016.95$15.6816.3%41.0090
$72.00Aug 714.2015.65$14.939.7%21.00345
$72.50Aug 714.0016.10$15.0514.0%21.00284
$73.00Aug 713.2515.50$14.3815.6%11.00591
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 712.2513.85$13.0512.3%--0.9931
$99.00Aug 711.0012.85$11.9315.5%--0.9973
$98.00Aug 79.2011.80$10.5024.8%--0.9923
$97.00Aug 78.3511.10$9.7328.3%--0.9843
$96.00Aug 77.459.90$8.6828.2%--0.97233

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 15.6K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.340.39$0.3713.5%1.1K0.196.3K
$96.00Aug 70.020.06$0.04100.0%1.0K0.021.6K
$90.00Aug 145.155.55$5.357.5%9650.472.2K
$95.00Aug 70.030.06$0.0560.0%6250.034.3K
$89.00Aug 70.520.59$0.5512.7%3940.261.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 70.911.03$0.9712.4%1.1K0.41857
$90.00Aug 73.353.85$3.6013.9%6180.811.8K
$85.00Aug 70.570.67$0.6216.1%5610.309.6K
$84.00Aug 70.350.42$0.3917.9%3450.201.3K
$87.00Aug 71.361.50$1.439.8%2890.53904

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 92.2%, max 393.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Aug 7Sep 11480.1%97.2%393.9%--259
$73.50Aug 7Aug 21363.7%115.0%216.4%--229
$72.00Aug 7Sep 4320.0%102.6%211.9%2483
$70.00Aug 7Sep 18289.4%97.3%197.3%126.3K
$72.50Aug 7Sep 18287.4%96.8%196.9%23.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Aug 7Sep 11480.1%97.2%393.9%--551
$72.00Aug 7Sep 11320.0%98.5%224.8%--534
$73.50Aug 7Aug 21363.7%115.0%216.4%--624
$70.00Aug 7Sep 18289.4%97.3%197.3%2212.5K
$72.50Aug 7Sep 18287.4%96.8%196.9%23.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 268 found (best R:R 9.00, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$102.00Sep 11$0.25$1.75$0.257.00$100.25
$90.00$91.00Aug 7$0.15$0.85$0.155.67$90.15
$102.00$103.00Aug 14$0.15$0.85$0.155.67$102.15
$103.00$104.00Aug 14$0.15$0.85$0.155.67$103.15
$100.00$103.00Sep 4$0.50$2.50$0.505.00$100.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Aug 7$0.10$0.90$0.109.00$82.90
$78.00$77.00Sep 4$0.12$0.88$0.127.33$77.88
$79.00$78.00Sep 11$0.12$0.88$0.127.33$78.88
$73.00$72.00Sep 4$0.13$0.87$0.136.69$72.87
$71.00$70.00Aug 14$0.14$0.86$0.146.14$70.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 12.33, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$71.00$73.00Sep 11$1.85$1.85$0.1512.33$72.85
$78.00$79.00Aug 28$0.87$0.87$0.136.69$78.87
$78.00$79.00Sep 4$0.87$0.87$0.136.69$78.87
$70.00$71.00Aug 21$0.83$0.83$0.174.88$70.83
$77.00$78.00Aug 7$0.80$0.80$0.204.00$77.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$92.00Aug 7$0.87$0.87$0.136.69$92.13
$90.00$89.00Aug 7$0.86$0.86$0.146.14$89.14
$96.00$95.00Aug 7$0.83$0.83$0.174.88$95.17
$99.00$98.00Aug 28$0.80$0.80$0.204.00$98.20
$95.00$94.00Aug 14$0.78$0.78$0.223.55$94.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $3.23, cheapest $0.84)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 7Aug 14$1.10289.4%135.6%
$71.00Aug 7Aug 14$1.13480.1%134.9%
$72.50Aug 7Aug 14$1.22287.4%134.9%
$71.50Aug 7Aug 14$1.52283.5%134.7%
$73.50Aug 7Aug 14$1.53363.7%134.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 7Aug 14$0.84480.1%134.9%
$70.00Aug 7Aug 14$0.95289.4%135.6%
$71.50Aug 7Aug 14$1.17283.5%134.7%
$72.00Aug 7Aug 14$1.23320.0%134.7%
$72.50Aug 7Aug 14$1.35287.4%134.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 3.11% of stock, avg 19.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 7$1.27$1.43$2.70$84.30$89.703.11%
$86.00Aug 7$1.82$0.97$2.79$83.21$88.793.21%
$88.00Aug 7$0.86$2.02$2.88$85.12$90.883.32%
$85.00Aug 7$2.45$0.62$3.07$81.93$88.073.54%
$89.00Aug 7$0.55$2.74$3.29$85.71$92.293.79%
$84.00Aug 7$3.18$0.39$3.57$80.43$87.574.11%
$90.00Aug 7$0.37$3.60$3.97$86.03$93.974.57%
$83.00Aug 7$4.25$0.23$4.48$78.52$87.485.16%
$91.00Aug 7$0.22$4.30$4.52$86.48$95.525.21%
$92.00Aug 7$0.15$4.93$5.08$86.92$97.085.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.40% of stock, avg 16.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Aug 7$0.22$0.13$0.35$81.65$91.35
$91.00$83.00Aug 7$0.22$0.23$0.45$82.55$91.45
$90.00$82.00Aug 7$0.37$0.13$0.50$81.50$90.50
$90.00$83.00Aug 7$0.37$0.23$0.60$82.40$90.60
$91.00$84.00Aug 7$0.22$0.39$0.61$83.39$91.61
$89.00$82.00Aug 7$0.55$0.13$0.68$81.32$89.68
$90.00$84.00Aug 7$0.37$0.39$0.76$83.24$90.76
$89.00$83.00Aug 7$0.55$0.23$0.78$82.22$89.78
$91.00$85.00Aug 7$0.22$0.62$0.84$84.16$91.84
$89.00$84.00Aug 7$0.55$0.39$0.94$83.06$89.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 24.00, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Sep 18$2.40$0.1024.00$70.10$77.40
85/8890/92Sep 18$2.40$0.1024.00$85.10$92.40
75/7882/85Sep 18$2.33$0.1713.71$75.17$84.83
72/7578/80Sep 18$2.32$0.1812.89$72.68$79.82
82/8588/90Sep 18$2.32$0.1812.89$82.68$89.82
85/8892/95Sep 18$2.30$0.2011.50$85.20$94.80
80/8288/90Sep 18$2.28$0.2210.36$80.22$89.78
82/8590/92Sep 18$2.27$0.239.87$82.73$92.27
70/7176/77Aug 21$0.90$0.109.00$70.10$76.90
72/7582/85Sep 18$2.25$0.259.00$72.75$84.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.05$2.4549.00
$90.00$92.50$95.00Sep 18$0.10$2.4024.00
$95.00$96.00$97.00Aug 28$0.06$0.9415.67
$92.50$95.00$97.50Sep 18$0.15$2.3515.67
$77.50$80.00$82.50Sep 18$0.17$2.3313.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Sep 18$0.08$2.4230.25
$75.00$77.50$80.00Sep 18$0.09$2.4126.78
$85.00$87.50$90.00Sep 18$0.10$2.4024.00
$95.00$97.50$100.00Sep 18$0.10$2.4024.00
$77.50$80.00$82.50Sep 18$0.11$2.3921.73

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 $--, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$101.001:2Aug 7$0.00$1.00
$103.00$104.001:2Aug 7$0.00$1.00
$93.00$94.001:2Aug 7-$0.05$0.95
$90.00$91.001:2Aug 7-$0.07$0.93
$91.00$92.001:2Aug 7-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$80.001:2Aug 7$0.00$1.00
$84.00$83.001:2Aug 7-$0.07$0.93
$85.00$84.001:2Aug 7-$0.16$0.84
$86.00$85.001:2Aug 7-$0.27$0.73
$87.00$86.001:2Aug 7-$0.51$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 13.08%, avg 6.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Sep 18$11.350.560.8%13.08%13.90%5768
$90.00Sep 18$10.300.533.7%11.87%15.57%2919.8K
$87.00Sep 11$9.850.560.2%11.35%11.59%2314
$88.00Sep 11$9.600.551.4%11.06%12.46%1916
$87.00Sep 4$9.350.560.2%10.77%11.02%1767
$92.50Sep 18$9.350.506.6%10.77%17.35%61.1K
$88.00Sep 4$9.300.551.4%10.72%12.11%538
$90.00Sep 11$9.300.523.7%10.72%14.41%--63
$89.00Sep 11$9.150.542.5%10.54%13.09%321
$89.00Sep 4$8.900.532.5%10.25%12.80%785

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 14,495
Total Puts 6,638
Put/Call Ratio 0.46
Net Difference 7,857

Prior's Put/Call Breakdown

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

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