Tour v494
CRWV
COREWEAVE INC A
$90.67 +6.26%
(8/7 15:13) ◀
|
Friday, August 7, 2026 (4:00pm)
January 2026
|
▶ (8/7 18:25)
◀ 8/7 16:00 ▶

Option Volume

Detail
ℹ
Current (08/07 4:00pm) 188,898
Calls: 121,272 (64%)
Puts: 67,626 (36%)
Prior (08/06) 126,767
Calls: 74,129 (58%)
Puts: 52,638 (42%)
Current vs Prior +49.01%
Calls: +63.60% (Calls)
Puts: +28.47% (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 -20.28%
Calls: -18.89%
Puts: -22.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 4:00pm) $105.21M
Calls: $66.58M (63%)
Puts: $38.63M (37%)
Prior (08/06) $67.36M
Calls: $34.65M (51%)
Puts: $32.71M (49%)
Current vs Prior +56.19%
Calls: +92.14%
Puts: +18.10%
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 -26.80%
Calls: -27.90%
Puts: -24.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 4:00pm) 0.56
Prior (08/06) 0.71
Current vs Prior -21.47%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -14.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 4:00pm) 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 1.25% | 15.20%18.18% | 27.30%
Prior 5.09% | 16.03%19.11% | 28.61%
Current vs Prior +198.81% | +13.37%-4.91% | -4.58%
Prior 7-Day Avg 8.74% | 17.01%22.00% | 31.33%
Current vs 7-Day Avg +73.81% | +6.86%-17.37% | -12.88%
Prior 7-Day Eod 5.09% | 16.03%19.11% | 28.61%
Current vs 7-Day Eod +198.81% | +13.37%-4.91% | -4.58%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.98% | 3.96%
Calls: 14.29% | 2.98%
Puts: 23.66% | 4.94%
Prior 8.71% | 4.75%
Calls: 10.24% | 5.12%
Puts: 7.17% | 4.38%
Current vs Prior +117.91% | -16.63%
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% | -44.63%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($66.58M). Elevated premium activity with dollar volume up 56% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 21% - 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
11:00BULLISHBULLISHBULLISH
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 181 of results (avg 6.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 144.955.00$4.971.0%2.7K0.441.9K
$100.00Aug 214.654.70$4.681.1%2.8K0.3766.8K
$100.00Aug 143.403.45$3.431.5%3.8K0.345.9K
$105.00Aug 213.403.45$3.431.5%2470.303.6K
$101.00Aug 143.153.20$3.181.6%3870.32196
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 217.457.65$7.552.6%1.5K0.444.5K
$90.00Sep 1811.0011.30$11.152.7%1450.4210.0K
$91.00Aug 146.706.90$6.802.9%920.47113
$87.00Aug 144.704.85$4.783.1%2050.38338
$80.00Sep 186.256.45$6.353.1%2.3K0.295.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.50Aug 140.810.94$0.8814.8%1050.1050

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
$76.00Aug 714.4016.65$15.5214.5%291.00934
$77.00Aug 713.2014.30$13.758.0%511.00829
$78.00Aug 711.4014.90$13.1526.6%1161.00753
$79.00Aug 711.2011.90$11.556.1%441.00473
$80.00Aug 710.6010.90$10.752.8%1.6K1.008.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.792.44$1.62101.9%681.00725
$93.00Aug 71.793.30$2.5559.2%3711.001.6K
$94.00Aug 71.354.65$3.00110.0%241.0090
$95.00Aug 73.005.05$4.0350.9%481.001.5K
$96.00Aug 74.456.90$5.6843.1%--1.00233

Most actively traded options today. High liquidity = easy entry/exit. 363 active (total vol 119.3K, top 15.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.680.84$0.7621.1%15.7K0.906.3K
$100.00Aug 143.403.45$3.431.5%3.8K0.345.9K
$90.00Aug 146.907.05$6.982.1%3.2K0.552.2K
$89.00Aug 71.392.13$1.7642.0%3.0K0.981.9K
$91.00Aug 70.090.14$0.1241.7%3.0K0.321.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.000.06$0.03200.0%6.0K0.101.8K
$75.00Aug 141.121.19$1.166.0%3.4K0.131.2K
$80.00Aug 142.152.29$2.226.3%2.8K0.221.1K
$87.00Aug 70.000.01$0.01100.0%2.7K0.01904
$89.00Aug 70.000.01$0.01100.0%2.6K0.02322

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 435.7%, max 1436.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.50Aug 7Aug 211707.3%111.1%1436.9%14229
$75.00Aug 7Sep 181371.3%95.0%1343.0%2146.0K
$73.00Aug 7Sep 111263.3%94.0%1243.4%36605
$74.00Aug 7Sep 111045.8%98.9%957.1%221.3K
$77.00Aug 7Sep 11799.3%93.4%755.4%55834
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.50Aug 7Aug 211707.3%111.1%1436.9%63624
$75.00Aug 7Sep 181371.3%95.0%1343.0%2517.4K
$73.00Aug 7Sep 111263.3%94.0%1243.4%40478
$74.00Aug 7Sep 111045.8%98.9%957.1%173520
$77.00Aug 7Sep 11799.3%93.4%755.4%1501.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 9.00, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$92.00Aug 7$0.11$0.89$0.118.09$91.11
$107.00$108.00Aug 14$0.13$0.87$0.136.69$107.13
$73.00$74.00Sep 11$0.13$0.87$0.136.69$73.13
$104.00$105.00Aug 7$0.15$0.85$0.155.67$104.15
$106.00$107.00Aug 14$0.17$0.83$0.174.88$106.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$74.00Aug 7$0.10$0.90$0.109.00$74.90
$81.00$80.00Aug 14$0.14$0.86$0.146.14$80.86
$75.00$74.00Aug 14$0.16$0.84$0.165.25$74.84
$77.00$76.00Aug 14$0.16$0.84$0.165.25$76.84
$77.00$76.00Aug 28$0.17$0.83$0.174.88$76.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 9.00, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$76.00Sep 11$0.90$0.90$0.109.00$75.90
$88.00$89.00Aug 7$0.86$0.86$0.146.14$88.86
$90.00$91.00Sep 11$0.85$0.85$0.155.67$90.85
$79.00$80.00Aug 21$0.83$0.83$0.174.88$79.83
$85.00$86.00Aug 7$0.82$0.82$0.184.56$85.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$98.00Sep 4$0.90$0.90$0.109.00$98.10
$108.00$107.00Aug 14$0.85$0.85$0.155.67$107.15
$105.00$101.00Aug 14$3.37$3.37$0.635.35$101.63
$100.00$99.00Sep 4$0.82$0.82$0.184.56$99.18
$107.00$105.00Aug 14$1.60$1.60$0.404.00$105.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $3.39, cheapest $0.56)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Aug 7Aug 14$0.56856.9%131.6%
$73.00Aug 7Aug 14$0.831263.3%127.1%
$73.50Aug 7Aug 14$0.901707.3%129.8%
$78.00Aug 7Aug 14$1.03742.2%130.0%
$75.00Aug 7Aug 14$1.081371.3%131.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.50Aug 7Aug 14$0.651707.3%129.8%
$73.00Aug 7Aug 14$0.721263.3%127.1%
$74.00Aug 7Aug 14$0.991045.8%132.0%
$75.00Aug 7Aug 14$1.051371.3%131.7%
$76.00Aug 7Aug 14$1.33856.9%131.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 0.54% of stock, avg 19.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Aug 7$0.12$0.37$0.49$90.51$91.490.54%
$90.00Aug 7$0.76$0.03$0.79$89.21$90.790.87%
$92.00Aug 7$0.01$1.62$1.63$90.37$93.631.80%
$89.00Aug 7$1.76$0.01$1.77$87.23$90.771.95%
$93.00Aug 7$0.01$2.55$2.56$90.44$95.562.82%
$88.00Aug 7$2.62$0.01$2.63$85.37$90.632.90%
$94.00Aug 7$0.01$3.00$3.01$90.99$97.013.32%
$87.00Aug 7$3.98$0.01$3.99$83.01$90.994.40%
$95.00Aug 7$0.01$4.03$4.04$90.96$99.044.46%
$86.00Aug 7$4.78$0.01$4.79$81.21$90.795.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.17% of stock, avg 17.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$90.00Aug 7$0.12$0.03$0.15$89.85$91.15
$104.00$90.00Aug 7$0.16$0.03$0.19$89.81$104.19
$97.00$88.00Aug 14$4.28$5.23$9.51$78.49$106.51
$96.00$88.00Aug 14$4.60$5.23$9.83$78.17$105.83
$97.00$89.00Aug 14$4.28$5.75$10.03$78.97$107.03
$95.00$88.00Aug 14$4.97$5.23$10.20$77.80$105.20
$96.00$89.00Aug 14$4.60$5.75$10.35$78.65$106.35
$97.00$90.00Aug 14$4.28$6.25$10.53$79.47$107.53
$94.00$88.00Aug 14$5.33$5.23$10.56$77.44$104.56
$95.00$89.00Aug 14$4.97$5.75$10.72$78.28$105.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 18.23, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Sep 18$2.37$0.1318.23$85.13$92.37
78/8085/88Sep 18$2.32$0.1812.89$77.68$87.32
88/9098/100Sep 18$2.32$0.1812.89$87.68$99.82
85/8892/95Sep 18$2.30$0.2011.50$85.20$94.80
73/7479/80Aug 14$0.90$0.109.00$72.60$79.90
75/7681/82Sep 4$0.90$0.109.00$75.10$81.90
78/7981/82Sep 4$0.90$0.109.00$78.10$81.90
82/8590/92Sep 18$2.25$0.259.00$82.75$92.25
78/8082/85Sep 18$2.24$0.268.62$77.76$84.74
75/7885/88Sep 18$2.23$0.278.26$75.27$87.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Sep 18$0.06$2.4440.67
$90.00$92.50$95.00Sep 18$0.07$2.4334.71
$95.00$96.00$97.00Aug 14$0.05$0.9519.00
$90.00$91.00$92.00Aug 21$0.06$0.9415.67
$106.00$107.00$108.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Sep 18$0.08$2.4230.25
$80.00$82.50$85.00Sep 18$0.08$2.4230.25
$75.00$77.50$80.00Sep 18$0.09$2.4126.78
$82.50$85.00$87.50Sep 18$0.12$2.3819.83
$85.00$87.50$90.00Sep 18$0.12$2.3819.83

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 $-2.18, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$2.18$2.82
$99.00$100.001:2Aug 7$0.00$1.00
$101.00$102.001:2Aug 7-$0.13$0.87
$107.00$108.001:2Aug 7-$0.15$0.85
$103.00$104.001:2Aug 7-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$83.001:2Aug 7$0.00$1.00
$76.00$75.001:2Aug 7-$0.21$0.79
$93.00$92.001:2Aug 7-$0.69$0.31
$75.00$74.001:2Aug 14-$0.84$0.16
$74.00$73.501:2Aug 7-$0.45$0.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 12.13%, avg 6.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Sep 18$11.000.552.0%12.13%14.15%261.1K
$91.00Sep 11$10.050.560.4%11.08%11.45%1020
$95.00Sep 18$10.000.514.8%11.03%15.80%931.5K
$91.00Sep 4$9.750.560.4%10.75%11.12%1684
$92.00Sep 11$9.700.551.5%10.70%12.16%1289
$92.00Sep 4$9.350.541.5%10.31%11.78%5207
$93.00Sep 11$9.300.532.6%10.26%12.83%353
$97.50Sep 18$9.100.487.5%10.04%17.57%31989
$93.00Sep 4$9.000.532.6%9.93%12.50%16104
$94.00Sep 11$8.950.523.7%9.87%13.54%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 121,272
Total Puts 67,626
Put/Call Ratio 0.56
Net Difference 53,646

Prior's Put/Call Breakdown

Total Calls 74,129
Total Puts 52,638
Put/Call Ratio 0.71
Net Difference 21,491

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