Tour v494
CRWV
COREWEAVE INC A
$89.27 +4.62%
(8/7 13:00) ◀
|
Friday, August 7, 2026 (2:00pm)
January 2026
|
▶ (8/7 15:00)
◀ 8/7 14:00 ▶

Option Volume

Detail
ℹ
Current (08/07 2:00pm) 122,026
Calls: 77,671 (64%)
Puts: 44,355 (36%)
Prior (08/06) 94,462
Calls: 54,254 (57%)
Puts: 40,208 (43%)
Current vs Prior +29.18%
Calls: +43.16% (Calls)
Puts: +10.31% (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 -48.50%
Calls: -48.05%
Puts: -49.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:00pm) $69.32M
Calls: $41.64M (60%)
Puts: $27.68M (40%)
Prior (08/06) $49.09M
Calls: $24.88M (51%)
Puts: $24.21M (49%)
Current vs Prior +41.20%
Calls: +67.35%
Puts: +14.32%
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 -51.77%
Calls: -54.91%
Puts: -46.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:00pm) 0.57
Prior (08/06) 0.74
Current vs Prior -22.94%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -12.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:00pm) 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 1.86% | 15.16%18.05% | 27.16%
Prior 5.09% | 16.03%19.11% | 28.61%
Current vs Prior -63.44% | -5.46%-5.59% | -5.04%
Prior 7-Day Avg 8.74% | 17.01%22.00% | 31.33%
Current vs 7-Day Avg -78.73% | -10.89%-17.96% | -13.30%
Prior 7-Day Eod 5.09% | 16.03%19.11% | 28.61%
Current vs 7-Day Eod -63.44% | -5.46%-5.59% | -5.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.49% | 4.09%
Calls: 11.76% | 5.28%
Puts: 11.22% | 2.90%
Prior 8.71% | 4.75%
Calls: 10.24% | 5.12%
Puts: 7.17% | 4.38%
Current vs Prior +31.92% | -13.89%
Prior 7-Day Avg 7.69% | 7.15%
Calls: 9.33% | 7.89%
Puts: 6.04% | 6.41%
Current vs 7-Day Avg +49.50% | -42.81%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($41.64M). Bullish P/C ratio of 0.57. P/C ratio dropping 23% - 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
14:00BULLISHBULLISHBULLISH
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 353 of results (avg 5.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 146.156.25$6.201.6%2.4K0.522.2K
$80.00Sep 1816.2016.50$16.351.8%1200.6913.5K
$72.50Sep 1820.9021.30$21.101.9%--0.783.0K
$90.00Aug 217.457.60$7.532.0%4980.536.7K
$71.50Aug 2119.1519.55$19.352.1%--0.86106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2114.5014.75$14.631.7%200.663.2K
$105.00Sep 1821.4521.85$21.651.8%10.632.1K
$105.00Aug 2118.3518.70$18.521.9%220.732.9K
$99.00Aug 2113.8014.10$13.952.2%--0.6442
$91.00Aug 218.608.80$8.702.3%40.49128

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.66, cheapest $0.12)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.230.28$0.2619.2%6.4K0.306.3K
$89.00Aug 70.640.72$0.6811.8%2.5K0.581.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.110.13$0.1216.7%8850.17438
$89.00Aug 70.370.44$0.4117.1%1.8K0.41322
$71.50Aug 140.740.82$0.7810.3%1110.10122
$72.00Aug 140.800.87$0.848.3%2200.10228
$72.50Aug 140.870.96$0.929.8%1060.11111

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 715.9517.50$16.739.3%231.00345
$72.50Aug 716.1017.65$16.889.2%211.00284
$74.00Aug 715.0015.65$15.334.2%61.001.3K
$75.00Aug 713.7514.80$14.287.4%1091.003.7K
$77.00Aug 711.8512.60$12.236.1%191.00829
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 77.559.95$8.7527.4%10.9923
$99.00Aug 78.7511.15$9.9524.1%--0.9973
$97.00Aug 77.058.45$7.7518.1%70.9943
$100.00Aug 710.2511.65$10.9512.8%150.9931
$96.00Aug 75.658.10$6.8835.6%--0.99233

Most actively traded options today. High liquidity = easy entry/exit. 361 active (total vol 77.7K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.230.28$0.2619.2%6.4K0.306.3K
$89.00Aug 70.640.72$0.6811.8%2.5K0.581.9K
$90.00Aug 146.156.25$6.201.6%2.4K0.522.2K
$96.00Aug 70.000.02$0.01200.0%2.2K0.011.6K
$100.00Aug 214.004.15$4.083.7%2.2K0.3466.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.921.03$0.9811.2%3.1K0.701.8K
$87.00Aug 70.030.05$0.0450.0%2.5K0.06904
$86.00Aug 70.010.05$0.03133.3%2.2K0.04857
$89.00Aug 70.370.44$0.4117.1%1.8K0.41322
$80.00Sep 186.656.90$6.783.7%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. 76 strikes (avg 204.9%, max 747.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Aug 7Sep 11808.0%95.4%747.1%29605
$71.50Aug 7Aug 21885.2%111.0%697.4%4196
$73.50Aug 7Aug 21810.8%110.9%631.2%13229
$72.00Aug 7Sep 4669.2%99.5%572.7%23483
$76.00Aug 7Sep 11638.9%95.5%569.2%17938
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Aug 7Sep 11808.0%95.4%747.1%30478
$71.50Aug 7Aug 21885.2%111.0%697.4%11369
$73.50Aug 7Aug 21810.8%110.9%631.2%62624
$72.00Aug 7Sep 11669.2%94.9%604.9%32534
$76.00Aug 7Sep 11638.9%95.5%569.2%54647

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 280 found (best R:R 9.00, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$105.00Aug 7$0.10$0.90$0.109.00$104.10
$106.00$107.00Aug 14$0.12$0.88$0.127.33$106.12
$104.00$105.00Aug 14$0.17$0.83$0.174.88$104.17
$101.00$102.00Sep 11$0.17$0.83$0.174.88$101.17
$90.00$91.00Aug 7$0.18$0.82$0.184.56$90.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$74.00Aug 14$0.18$0.82$0.184.56$74.82
$74.00$73.00Sep 11$0.19$0.81$0.194.26$73.81
$76.00$75.00Aug 7$0.20$0.80$0.204.00$75.80
$72.50$72.00Aug 21$0.10$0.40$0.104.00$72.40
$76.00$75.00Aug 14$0.21$0.79$0.213.76$75.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 8.09, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 7$0.89$0.89$0.118.09$81.89
$76.00$77.00Aug 28$0.88$0.88$0.127.33$76.88
$83.00$84.00Aug 7$0.85$0.85$0.155.67$83.85
$78.00$79.00Sep 4$0.83$0.83$0.174.88$78.83
$76.00$77.00Sep 4$0.82$0.82$0.184.56$76.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$96.00Aug 7$0.87$0.87$0.136.69$96.13
$105.00$101.00Aug 14$3.40$3.40$0.605.67$101.60
$100.00$99.00Sep 11$0.85$0.85$0.155.67$99.15
$98.00$97.00Aug 14$0.83$0.83$0.174.88$97.17
$100.00$99.00Aug 14$0.83$0.83$0.174.88$99.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $3.16, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 7Aug 14$0.75885.2%130.3%
$72.50Aug 7Aug 14$0.97505.1%130.1%
$74.00Aug 7Aug 14$1.02427.6%129.8%
$73.00Aug 7Aug 14$1.05808.0%129.3%
$73.50Aug 7Aug 14$1.30810.8%129.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.50Aug 7Aug 14$0.50885.2%130.3%
$73.00Aug 7Aug 14$0.70808.0%129.3%
$73.50Aug 7Aug 14$0.75810.8%129.6%
$72.00Aug 7Aug 14$0.77669.2%129.7%
$105.00Aug 14Aug 21$0.79134.3%113.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 1.22% of stock, avg 19.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Aug 7$0.68$0.41$1.09$87.91$90.091.22%
$90.00Aug 7$0.26$0.98$1.24$88.76$91.241.39%
$88.00Aug 7$1.33$0.12$1.45$86.55$89.451.62%
$91.00Aug 7$0.08$2.02$2.10$88.90$93.102.35%
$87.00Aug 7$2.30$0.04$2.34$84.66$89.342.62%
$92.00Aug 7$0.03$2.93$2.96$89.04$94.963.32%
$86.00Aug 7$3.05$0.03$3.08$82.92$89.083.45%
$93.00Aug 7$0.02$3.85$3.87$89.13$96.874.34%
$85.00Aug 7$4.20$0.01$4.21$80.79$89.214.72%
$94.00Aug 7$0.02$4.88$4.90$89.10$98.905.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.13% of stock, avg 16.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$87.00Aug 7$0.08$0.04$0.12$86.88$91.12
$91.00$88.00Aug 7$0.08$0.12$0.20$87.80$91.20
$90.00$87.00Aug 7$0.26$0.04$0.30$86.70$90.30
$91.00$73.00Aug 7$0.08$0.27$0.35$72.65$91.35
$90.00$88.00Aug 7$0.26$0.12$0.38$87.62$90.38
$91.00$73.50Aug 7$0.08$0.31$0.39$73.11$91.39
$91.00$89.00Aug 7$0.08$0.41$0.49$88.51$91.49
$90.00$73.00Aug 7$0.26$0.27$0.53$72.47$90.53
$90.00$73.50Aug 7$0.26$0.31$0.57$72.93$90.57
$90.00$89.00Aug 7$0.26$0.41$0.67$88.33$90.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 19.83, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Sep 18$2.38$0.1219.83$85.12$92.38
88/9092/95Sep 18$2.37$0.1318.23$87.63$94.87
75/7882/85Sep 18$2.35$0.1515.67$75.15$84.85
90/9295/98Sep 18$2.33$0.1713.71$90.17$97.33
72/7578/80Sep 18$2.30$0.2011.50$72.70$79.80
80/8285/88Sep 18$2.30$0.2011.50$80.20$87.30
72/7582/85Sep 18$2.29$0.2110.90$72.71$84.79
85/8892/95Sep 18$2.29$0.2110.90$85.21$94.79
82/8588/90Sep 18$2.27$0.239.87$82.73$89.77
82/8590/92Sep 18$2.26$0.249.42$82.74$92.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Sep 18$0.09$2.4126.78
$90.00$92.50$95.00Sep 18$0.09$2.4126.78
$85.00$87.50$90.00Sep 18$0.12$2.3819.83
$79.00$80.00$81.00Aug 14$0.05$0.9519.00
$90.00$91.00$92.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Sep 18$0.06$2.4440.67
$85.00$87.50$90.00Sep 18$0.08$2.4230.25
$80.00$82.50$85.00Sep 18$0.09$2.4126.78
$82.50$85.00$87.50Sep 18$0.12$2.3819.83
$85.00$86.00$87.00Aug 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 $-1.78, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.78$3.22
$95.00$96.001:2Aug 7$0.00$1.00
$100.00$101.001:2Aug 7$0.00$1.00
$103.00$104.001:2Aug 7-$0.21$0.79
$87.00$88.001:2Aug 7-$0.36$0.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$82.001:2Aug 7-$0.07$0.93
$85.00$84.001:2Aug 7-$0.11$0.89
$77.00$76.001:2Aug 7-$0.41$0.59
$72.50$72.001:2Aug 7-$0.13$0.37
$73.50$73.001:2Aug 7-$0.23$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 12.55%, avg 6.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$11.200.560.8%12.55%13.36%36519.8K
$90.00Sep 11$10.200.550.8%11.43%12.24%2263
$92.50Sep 18$10.150.523.6%11.37%14.99%161.1K
$91.00Sep 11$9.800.531.9%10.98%12.92%820
$90.00Sep 4$9.550.540.8%10.70%11.52%117186
$92.00Sep 11$9.350.523.1%10.47%13.53%--89
$95.00Sep 18$9.150.496.4%10.25%16.67%781.5K
$91.00Sep 4$9.000.531.9%10.08%12.02%684
$93.00Sep 11$8.900.504.2%9.97%14.15%153
$94.00Sep 11$8.600.495.3%9.63%14.93%148

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 77,671
Total Puts 44,355
Put/Call Ratio 0.57
Net Difference 33,316

Prior's Put/Call Breakdown

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

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