Tour v494
CRWV
COREWEAVE INC A
$90.21 +5.72%
(8/7 14:00) ◀
|
Friday, August 7, 2026 (3:00pm)
January 2026
|
▶ (8/7 15:13)
◀ 8/7 15:00 ▶

Option Volume

Detail
ℹ
Current (08/07 3:00pm) 150,747
Calls: 96,149 (64%)
Puts: 54,598 (36%)
Prior (08/06) 107,690
Calls: 61,938 (58%)
Puts: 45,752 (42%)
Current vs Prior +39.98%
Calls: +55.23% (Calls)
Puts: +19.33% (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 -36.38%
Calls: -35.69%
Puts: -37.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:00pm) $84.04M
Calls: $51.95M (62%)
Puts: $32.09M (38%)
Prior (08/06) $58.70M
Calls: $30.12M (51%)
Puts: $28.58M (49%)
Current vs Prior +43.16%
Calls: +72.47%
Puts: +12.28%
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 -41.53%
Calls: -43.74%
Puts: -37.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:00pm) 0.57
Prior (08/06) 0.74
Current vs Prior -23.13%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -12.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:00pm) 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 1.65% | 15.05%17.94% | 27.28%
Prior 5.09% | 16.03%19.11% | 28.61%
Current vs Prior -67.53% | -6.10%-6.16% | -4.63%
Prior 7-Day Avg 8.74% | 17.01%22.00% | 31.33%
Current vs 7-Day Avg -81.11% | -11.49%-18.46% | -12.93%
Prior 7-Day Eod 5.09% | 16.03%19.11% | 28.61%
Current vs 7-Day Eod -67.53% | -6.10%-6.16% | -4.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.98% | 4.78%
Calls: 14.29% | 4.55%
Puts: 23.66% | 5.01%
Prior 8.71% | 4.75%
Calls: 10.24% | 5.12%
Puts: 7.17% | 4.38%
Current vs Prior +117.91% | +0.63%
Prior 7-Day Avg 7.69% | 7.15%
Calls: 9.33% | 7.89%
Puts: 6.04% | 6.41%
Current vs 7-Day Avg +146.95% | -33.16%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($51.95M). 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
15:00BULLISHBULLISHBULLISH
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 337 of results (avg 6.1%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 217.858.05$7.952.5%6230.556.7K
$87.50Sep 1812.9013.30$13.103.1%130.60768
$85.00Sep 1814.0014.45$14.233.2%400.633.1K
$85.00Aug 149.059.35$9.203.3%2110.662.3K
$82.50Aug 2111.8012.20$12.003.3%520.702.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1817.2517.70$17.482.6%120.564.8K
$97.50Sep 1815.6016.05$15.832.8%20.53774
$100.00Aug 1412.7513.15$12.953.1%510.68687
$90.00Aug 146.306.50$6.403.1%1.3K0.46853
$105.00Sep 1820.8021.50$21.153.3%10.622.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.79, cheapest $0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.520.60$0.5614.3%12.6K0.596.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 140.750.85$0.8012.5%1070.10111
$73.00Aug 140.820.90$0.869.3%990.10517
$73.50Aug 140.890.99$0.9410.6%990.1150

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 192 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 717.0018.25$17.637.1%261.00284
$73.00Aug 716.3517.65$17.007.6%131.00591
$74.00Aug 715.3516.55$15.957.5%111.001.3K
$75.00Aug 714.4515.60$15.027.7%1701.003.7K
$77.00Aug 712.1013.60$12.8511.7%201.00829
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 712.3014.60$13.4517.1%11.001
$98.00Aug 77.359.00$8.1820.2%10.9923
$100.00Aug 79.4510.95$10.2014.7%150.9931
$99.00Aug 78.309.75$9.0316.1%50.9973
$97.00Aug 76.407.90$7.1521.0%70.9943

Most actively traded options today. High liquidity = easy entry/exit. 361 active (total vol 96.0K, top 12.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.520.60$0.5614.3%12.6K0.596.3K
$90.00Aug 146.456.75$6.604.5%2.8K0.542.2K
$89.00Aug 71.041.73$1.3949.6%2.8K0.851.9K
$100.00Aug 214.154.50$4.338.1%2.2K0.3666.8K
$96.00Aug 70.010.02$0.0250.0%2.2K0.021.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.290.38$0.3426.5%3.9K0.411.8K
$87.00Aug 70.010.02$0.0250.0%2.6K0.02904
$89.00Aug 70.060.13$0.1070.0%2.3K0.15322
$86.00Aug 70.000.02$0.01200.0%2.3K0.01857
$75.00Aug 141.121.20$1.166.9%2.3K0.131.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 256.6%, max 938.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.50Aug 7Aug 211144.4%110.2%938.4%14229
$76.00Aug 7Sep 11942.8%94.5%897.3%22938
$73.00Aug 7Sep 11915.9%94.9%865.6%32605
$72.50Aug 7Sep 18661.3%94.3%601.3%263.3K
$74.00Aug 7Sep 11604.6%94.0%543.2%111.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.50Aug 7Aug 211144.4%110.2%938.4%62624
$76.00Aug 7Sep 11942.8%94.5%897.3%87647
$73.00Aug 7Sep 11915.9%94.9%865.6%40478
$72.50Aug 7Sep 18661.3%94.3%601.3%293.3K
$74.00Aug 7Sep 11604.6%94.0%543.2%168520

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 284 found (best R:R 9.00, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$105.00Aug 7$0.10$0.90$0.109.00$104.10
$102.00$103.00Aug 7$0.11$0.89$0.118.09$102.11
$91.00$92.00Aug 7$0.14$0.86$0.146.14$91.14
$107.00$108.00Aug 14$0.15$0.85$0.155.67$107.15
$105.00$106.00Aug 14$0.16$0.84$0.165.25$105.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 7$0.11$0.89$0.118.09$81.89
$75.00$74.00Aug 14$0.15$0.85$0.155.67$74.85
$76.00$75.00Aug 14$0.19$0.81$0.194.26$75.81
$75.00$74.00Aug 21$0.20$0.80$0.204.00$74.80
$77.00$76.00Aug 14$0.21$0.79$0.213.76$76.79

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 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$74.00$75.00Aug 14$0.88$0.88$0.127.33$74.88
$78.00$79.00Aug 7$0.87$0.87$0.136.69$78.87
$76.00$77.00Aug 21$0.85$0.85$0.155.67$76.85
$89.00$90.00Aug 7$0.83$0.83$0.174.88$89.83
$79.00$80.00Aug 21$0.80$0.80$0.204.00$79.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$98.00Aug 7$0.85$0.85$0.155.67$98.15
$107.00$105.00Aug 14$1.67$1.67$0.335.06$105.33
$105.00$101.00Aug 14$3.23$3.23$0.774.19$101.77
$100.00$99.00Sep 4$0.80$0.80$0.204.00$99.20
$105.00$100.00Aug 21$3.95$3.95$1.053.76$101.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $3.23, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Aug 7Aug 14$0.50661.3%129.6%
$73.00Aug 7Aug 14$1.02915.9%129.3%
$73.50Aug 7Aug 14$1.101144.4%129.6%
$74.00Aug 7Aug 14$1.13604.6%129.4%
$75.00Aug 7Aug 14$1.18567.2%128.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.50Aug 7Aug 14$0.621144.4%129.6%
$73.00Aug 7Aug 14$0.77915.9%129.3%
$72.50Aug 7Aug 14$0.79661.3%129.6%
$74.00Aug 7Aug 14$1.00604.6%129.4%
$105.00Aug 14Aug 21$1.07133.8%113.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 1.00% of stock, avg 19.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 7$0.56$0.34$0.90$89.10$90.901.00%
$91.00Aug 7$0.18$0.93$1.11$89.89$92.111.23%
$89.00Aug 7$1.39$0.10$1.49$87.51$90.491.65%
$88.00Aug 7$1.85$0.02$1.87$86.13$89.872.07%
$92.00Aug 7$0.04$2.02$2.06$89.94$94.062.28%
$93.00Aug 7$0.02$3.10$3.12$89.88$96.123.46%
$87.00Aug 7$3.13$0.02$3.15$83.85$90.153.49%
$86.00Aug 7$3.83$0.01$3.84$82.16$89.844.26%
$94.00Aug 7$0.02$3.82$3.84$90.16$97.844.26%
$95.00Aug 7$0.02$5.00$5.02$89.98$100.025.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.16% of stock, avg 16.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$89.00Aug 7$0.04$0.10$0.14$88.86$92.14
$91.00$89.00Aug 7$0.18$0.10$0.28$88.72$91.28
$92.00$76.00Aug 7$0.04$0.25$0.29$75.71$92.29
$92.00$73.50Aug 7$0.04$0.32$0.36$73.14$92.36
$92.00$90.00Aug 7$0.04$0.34$0.38$89.62$92.38
$91.00$76.00Aug 7$0.18$0.25$0.43$75.57$91.43
$91.00$73.50Aug 7$0.18$0.32$0.50$73.00$91.50
$91.00$90.00Aug 7$0.18$0.34$0.52$89.48$91.52
$96.00$87.00Aug 14$4.28$4.90$9.18$77.82$105.18
$95.00$87.00Aug 14$4.58$4.90$9.48$77.52$104.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 24.00, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Sep 18$2.40$0.1024.00$82.60$89.90
85/8890/92Sep 18$2.38$0.1219.83$85.12$92.38
72/7578/80Sep 18$2.37$0.1318.23$72.63$79.87
80/8288/90Sep 18$2.37$0.1318.23$80.13$89.87
90/9295/98Sep 18$2.35$0.1515.67$90.15$97.35
82/8590/92Sep 18$2.31$0.1912.16$82.69$92.31
80/8285/88Sep 18$2.28$0.2210.36$80.22$87.28
80/8290/92Sep 18$2.28$0.2210.36$80.22$92.28
78/8082/85Sep 18$2.27$0.239.87$77.73$84.77
77/7879/80Aug 14$0.90$0.109.00$77.10$79.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Sep 18$0.05$2.4549.00
$101.00$103.00$105.00Aug 28$0.07$1.9327.57
$72.50$75.00$77.50Sep 18$0.09$2.4126.78
$87.50$90.00$92.50Sep 18$0.09$2.4126.78
$95.00$97.50$100.00Sep 18$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.06$2.4440.67
$82.50$85.00$87.50Sep 18$0.07$2.4334.71
$90.00$92.50$95.00Sep 18$0.07$2.4334.71
$95.00$97.50$100.00Sep 18$0.07$2.4334.71
$75.00$77.50$80.00Sep 18$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-1.97, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$1.97$3.03
$92.00$93.001:2Aug 7$0.00$1.00
$96.00$97.001:2Aug 7$0.00$1.00
$107.00$108.001:2Aug 7-$0.15$0.85
$103.00$104.001:2Aug 7-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$86.001:2Aug 7$0.00$1.00
$83.00$82.001:2Aug 7-$0.23$0.77
$77.00$76.001:2Aug 7-$0.49$0.51
$75.00$74.001:2Aug 14-$0.86$0.14
$93.00$92.001:2Aug 7-$0.94$0.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 11.64%, avg 6.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Sep 18$10.500.532.5%11.64%14.18%161.1K
$91.00Sep 11$10.250.550.9%11.36%12.24%920
$92.00Sep 11$9.600.532.0%10.64%12.63%189
$95.00Sep 18$9.600.505.3%10.64%15.95%831.5K
$91.00Sep 4$9.400.540.9%10.42%11.30%684
$93.00Sep 11$9.150.523.1%10.14%13.24%153
$92.00Sep 4$8.950.532.0%9.92%11.91%5207
$94.00Sep 11$8.750.504.2%9.70%13.90%148
$97.50Sep 18$8.700.478.1%9.64%17.73%19989
$93.00Sep 4$8.550.513.1%9.48%12.57%15104

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 96,149
Total Puts 54,598
Put/Call Ratio 0.57
Net Difference 41,551

Prior's Put/Call Breakdown

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

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