Tour v494
CRWV
COREWEAVE INC A
$89.19 +4.53%
(8/7 12:00) ◀
|
Friday, August 7, 2026 (1:00pm)
January 2026
|
▶ (8/7 14:00)
◀ 8/7 13:00 ▶

Option Volume

Detail
ℹ
Current (08/07 1:00pm) 98,740
Calls: 61,751 (63%)
Puts: 36,989 (37%)
Prior (08/06) 85,075
Calls: 48,713 (57%)
Puts: 36,362 (43%)
Current vs Prior +16.06%
Calls: +26.76% (Calls)
Puts: +1.72% (Puts)
Prior 7-Day Total 1,658,623
Calls: 1,046,607 (63%)
Puts: 612,016 (37%)
Prior 7-Day Average 236,946
Calls: 149,515 (63%)
Puts: 87,430 (37%)
Current vs Prior 7-Day Avg -58.33%
Calls: -58.70%
Puts: -57.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:00pm) $54.65M
Calls: $31.83M (58%)
Puts: $22.83M (42%)
Prior (08/06) $45.51M
Calls: $23.14M (51%)
Puts: $22.38M (49%)
Current vs Prior +20.08%
Calls: +37.55%
Puts: +2.02%
Prior 7-Day Total $1.01B
Calls: $646.39M (64%)
Puts: $359.69M (36%)
Prior 7-Day Average $143.73M
Calls: $92.34M (64%)
Puts: $51.38M (36%)
Current vs Prior 7-Day Avg -61.97%
Calls: -65.53%
Puts: -55.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:00pm) 0.60
Prior (08/06) 0.75
Current vs Prior -19.75%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -8.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:00pm) 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 14,216,996
Calls: 8,154,992 (57%)
Puts: 6,062,004 (43%)
Prior 7-Day Average 2,030,999
Calls: 1,164,998 (57%)
Puts: 866,000 (43%)
Current vs Prior 7-Day Avg +7.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.10% | 15.28%18.24% | 27.53%
Prior 5.09% | 16.03%19.11% | 28.61%
Current vs Prior -58.78% | -4.68%-4.56% | -3.78%
Prior 7-Day Avg 8.74% | 17.01%22.00% | 31.33%
Current vs 7-Day Avg -76.02% | -10.15%-17.07% | -12.15%
Prior 7-Day Eod 5.09% | 16.03%19.11% | 28.61%
Current vs 7-Day Eod -58.78% | -4.68%-4.56% | -3.78%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.74% | 3.30%
Calls: 14.47% | 2.99%
Puts: 9.01% | 3.61%
Prior 8.71% | 4.75%
Calls: 10.24% | 5.12%
Puts: 7.17% | 4.38%
Current vs Prior +34.79% | -30.53%
Prior 7-Day Avg 7.69% | 7.15%
Calls: 9.33% | 7.89%
Puts: 6.04% | 6.41%
Current vs 7-Day Avg +52.75% | -53.86%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60.

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
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 348 of results (avg 5.4%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 1820.9521.45$21.202.4%--0.793.0K
$87.50Sep 1812.5012.80$12.652.4%110.59768
$90.00Sep 1811.5011.80$11.652.6%2360.5619.8K
$75.00Sep 1819.2519.80$19.522.8%100.762.3K
$85.00Sep 1813.6514.05$13.852.9%320.623.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1811.8012.00$11.901.7%1170.4410.0K
$105.00Sep 1821.7022.10$21.901.8%10.622.1K
$100.00Sep 1818.1018.45$18.271.9%120.574.8K
$92.50Sep 1813.2513.55$13.402.2%90.471.3K
$90.00Aug 218.108.30$8.202.4%8050.474.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.62, cheapest $0.06)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.050.06$0.0616.7%1.1K0.071.9K
$90.00Aug 70.310.37$0.3417.6%5.3K0.326.3K
$89.00Aug 70.700.81$0.7614.5%1.8K0.561.9K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 70.500.55$0.539.4%1.7K0.44322
$71.50Aug 140.780.87$0.8310.8%1100.10122
$72.00Aug 140.850.90$0.885.7%830.10228
$72.50Aug 140.910.98$0.957.4%420.11111

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 714.5515.90$15.238.9%11.001.3K
$75.00Aug 713.7514.80$14.287.4%811.003.7K
$72.50Aug 715.9017.65$16.7710.4%111.00284
$79.00Aug 79.5511.40$10.4817.7%301.00473
$80.00Aug 79.009.55$9.285.9%1.5K1.008.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 74.005.60$4.8033.3%231.0090
$95.00Aug 75.106.50$5.8024.1%121.001.5K
$96.00Aug 75.707.60$6.6528.6%--1.00233
$97.00Aug 77.158.55$7.8517.8%21.0043
$98.00Aug 77.759.70$8.7322.3%11.0023

Most actively traded options today. High liquidity = easy entry/exit. 345 active (total vol 66.8K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.310.37$0.3417.6%5.3K0.326.3K
$90.00Aug 146.156.40$6.284.0%2.3K0.522.2K
$96.00Aug 70.010.02$0.0250.0%2.2K0.011.6K
$100.00Aug 214.004.20$4.104.9%2.1K0.3566.8K
$89.00Aug 70.700.81$0.7614.5%1.8K0.561.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 71.061.16$1.119.0%2.8K0.681.8K
$87.00Aug 70.050.07$0.0633.3%2.5K0.08904
$86.00Aug 70.010.05$0.03133.3%2.1K0.04857
$89.00Aug 70.500.55$0.539.4%1.7K0.44322
$80.00Sep 186.757.00$6.883.6%1.7K0.315.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 151.4%, max 528.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.50Aug 7Aug 21703.0%111.9%528.2%13229
$71.50Aug 7Aug 21685.1%112.8%507.3%4196
$73.00Aug 7Sep 11555.8%95.5%481.8%29605
$72.00Aug 7Sep 4554.8%101.1%449.0%5483
$76.00Aug 7Sep 11464.5%94.5%391.6%15938
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.50Aug 7Aug 21703.0%111.9%528.2%62624
$71.50Aug 7Aug 21685.1%112.8%507.3%11369
$73.00Aug 7Sep 11555.8%95.5%481.8%26478
$72.00Aug 7Sep 11554.8%95.4%481.6%27534
$76.00Aug 7Sep 11464.5%94.5%391.6%54647

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 278 found (best R:R 9.00, avg 1.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$107.00Aug 14$0.15$0.85$0.155.67$106.15
$103.00$104.00Aug 14$0.16$0.84$0.165.25$103.16
$105.00$106.00Aug 14$0.16$0.84$0.165.25$105.16
$104.00$105.00Aug 14$0.18$0.82$0.184.56$104.18
$90.00$91.00Aug 7$0.20$0.80$0.204.00$90.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$76.00$75.00Aug 7$0.10$0.90$0.109.00$75.90
$88.00$87.00Aug 7$0.13$0.87$0.136.69$87.87
$73.00$72.50Aug 14$0.10$0.40$0.104.00$72.90
$75.00$74.00Aug 14$0.20$0.80$0.204.00$74.80
$76.00$75.00Aug 14$0.20$0.80$0.204.00$75.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 found (best R:R 7.33, avg 1.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$76.00$77.00Aug 28$0.88$0.88$0.127.33$76.88
$76.00$77.00Aug 7$0.87$0.87$0.136.69$76.87
$82.00$83.00Sep 4$0.87$0.87$0.136.69$82.87
$83.00$84.00Aug 7$0.85$0.85$0.155.67$83.85
$75.00$76.00Aug 21$0.85$0.85$0.155.67$75.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$97.00Aug 7$0.88$0.88$0.127.33$97.12
$101.00$100.00Aug 14$0.88$0.88$0.127.33$100.12
$93.00$92.00Aug 7$0.85$0.85$0.155.67$92.15
$96.00$95.00Aug 7$0.85$0.85$0.155.67$95.15
$105.00$100.00Aug 21$3.97$3.97$1.033.85$101.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $3.20, cheapest $0.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 7Aug 14$0.80685.1%132.0%
$73.00Aug 7Aug 14$0.96555.8%132.0%
$72.50Aug 7Aug 14$0.98418.6%131.0%
$73.50Aug 7Aug 14$1.07703.0%131.1%
$74.00Aug 7Aug 14$1.15354.3%130.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 7Aug 14$0.63685.1%132.0%
$73.50Aug 7Aug 14$0.74703.0%131.1%
$72.00Aug 7Aug 14$0.81554.8%131.2%
$72.50Aug 7Aug 14$0.94418.6%131.0%
$73.00Aug 7Aug 14$0.95555.8%132.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 1.45% of stock, avg 19.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Aug 7$0.76$0.53$1.29$87.71$90.291.45%
$90.00Aug 7$0.34$1.11$1.45$88.55$91.451.63%
$88.00Aug 7$1.44$0.19$1.63$86.37$89.631.83%
$91.00Aug 7$0.14$1.90$2.04$88.96$93.042.29%
$87.00Aug 7$2.39$0.06$2.45$84.55$89.452.75%
$92.00Aug 7$0.06$2.96$3.02$88.98$95.023.39%
$86.00Aug 7$3.35$0.03$3.38$82.62$89.383.79%
$93.00Aug 7$0.03$3.81$3.84$89.16$96.844.31%
$85.00Aug 7$4.28$0.02$4.30$80.70$89.304.82%
$94.00Aug 7$0.02$4.80$4.82$89.18$98.825.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.13% of stock, avg 16.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$87.00Aug 7$0.06$0.06$0.12$86.88$92.12
$91.00$87.00Aug 7$0.14$0.06$0.20$86.80$91.20
$92.00$88.00Aug 7$0.06$0.19$0.25$87.75$92.25
$91.00$88.00Aug 7$0.14$0.19$0.33$87.67$91.33
$90.00$87.00Aug 7$0.34$0.06$0.40$86.60$90.40
$92.00$73.50Aug 7$0.06$0.37$0.43$73.07$92.43
$91.00$73.50Aug 7$0.14$0.37$0.51$72.99$91.51
$90.00$88.00Aug 7$0.34$0.19$0.53$87.47$90.53
$92.00$89.00Aug 7$0.06$0.53$0.59$88.41$92.59
$91.00$89.00Aug 7$0.14$0.53$0.67$88.33$91.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 19.83, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7578/80Sep 18$2.38$0.1219.83$72.62$79.88
88/9092/95Sep 18$2.37$0.1318.23$87.63$94.87
82/8590/92Sep 18$2.35$0.1515.67$82.65$92.35
90/9295/98Sep 18$2.35$0.1515.67$90.15$97.35
85/8892/95Sep 18$2.34$0.1614.63$85.16$94.84
78/8082/85Sep 18$2.31$0.1912.16$77.69$84.81
80/8285/88Sep 18$2.30$0.2011.50$80.20$87.30
72/7580/82Sep 18$2.29$0.2110.90$72.71$82.29
75/7880/82Sep 18$2.29$0.2110.90$75.21$82.29
82/8592/95Sep 18$2.27$0.239.87$82.73$94.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.07$2.4334.71
$82.50$85.00$87.50Sep 18$0.08$2.4230.25
$90.00$92.50$95.00Sep 18$0.08$2.4230.25
$77.50$80.00$82.50Sep 18$0.09$2.4126.78
$80.00$82.50$85.00Sep 18$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Sep 18$0.07$2.4334.71
$82.50$85.00$87.50Sep 18$0.07$2.4334.71
$90.00$92.50$95.00Sep 18$0.08$2.4230.25
$95.00$97.50$100.00Sep 18$0.09$2.4126.78
$78.00$79.00$80.00Aug 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. 21 found (best net $-1.98, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.98$3.02
$92.00$93.001:2Aug 7$0.00$1.00
$100.00$101.001:2Aug 7$0.00$1.00
$88.00$89.001:2Aug 7-$0.08$0.92
$87.00$88.001:2Aug 7-$0.49$0.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$84.001:2Aug 7$0.00$1.00
$87.00$86.001:2Aug 7$0.00$1.00
$77.00$76.001:2Aug 7-$0.21$0.79
$91.00$90.001:2Aug 7-$0.32$0.68
$72.50$72.001:2Aug 7-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 12.89%, avg 6.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$11.500.560.9%12.89%13.80%23619.8K
$92.50Sep 18$10.350.533.7%11.60%15.32%161.1K
$90.00Sep 11$10.300.550.9%11.55%12.46%2163
$91.00Sep 11$9.900.542.0%11.10%13.13%820
$90.00Sep 4$9.700.550.9%10.88%11.78%104186
$92.00Sep 11$9.450.523.1%10.60%13.75%--89
$95.00Sep 18$9.300.496.5%10.43%16.94%721.5K
$91.00Sep 4$9.250.532.0%10.37%12.40%684
$92.00Sep 4$8.850.523.1%9.92%13.07%1207
$93.00Sep 11$8.850.514.3%9.92%14.19%153

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 61,751
Total Puts 36,989
Put/Call Ratio 0.60
Net Difference 24,762

Prior's Put/Call Breakdown

Total Calls 48,713
Total Puts 36,362
Put/Call Ratio 0.75
Net Difference 12,351

Prior 7-Day Put/Call Summary

Total Calls 1,046,607
Total Puts 612,016
Average Put/Call Ratio 0.65
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