Tour v292
CRWV
COREWEAVE INC A
$86.46 +5.77%
$87.12 (+0.76%)🌙
as of 07/06 06:19 PM
(7/6 16:00) ◀
|
Monday, July 6, 2026 (6:19pm)
January 2026
|
▶ (7/7 10:00)
◀ 7/6 18:19 ▶

Option Volume

Detail
ℹ
Current (07/06) 158,315
Calls: 113,912 (72%)
Puts: 44,403 (28%)
Prior (07/02) 322,090
Calls: 195,305 (61%)
Puts: 126,785 (39%)
Current vs Prior -50.85%
Calls: -41.67% (Calls)
Puts: -64.98% (Puts)
Prior 7-Day Total 1,448,154
Calls: 900,242 (62%)
Puts: 547,912 (38%)
Prior 7-Day Average 241,359
Calls: 128,606 (62%)
Puts: 78,273 (38%)
Current vs Prior 7-Day Avg -34.41%
Calls: -11.43%
Puts: -43.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $83.79M
Calls: $51.65M (62%)
Puts: $32.14M (38%)
Prior (07/02) $175.96M
Calls: $74.58M (42%)
Puts: $101.38M (58%)
Current vs Prior -52.38%
Calls: -30.74%
Puts: -68.30%
Prior 7-Day Total $767.50M
Calls: $384.78M (50%)
Puts: $382.72M (50%)
Prior 7-Day Average $127.92M
Calls: $54.97M (50%)
Puts: $54.67M (50%)
Current vs Prior 7-Day Avg -34.50%
Calls: -6.03%
Puts: -41.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.39
Prior (07/02) 0.65
Current vs Prior -39.95%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -36.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 1,349,501
Calls: 804,989 (60%)
Puts: 544,512 (40%)
Prior (07/02) 1,531,518
Calls: 870,193 (57%)
Puts: 661,325 (43%)
Current vs Prior -11.88%
Prior 7-Day Total 7,946,403
Calls: 4,466,710 (56%)
Puts: 3,479,693 (44%)
Prior 7-Day Average 1,324,400
Calls: 744,451 (56%)
Puts: 579,948 (44%)
Current vs Prior 7-Day Avg +1.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 8.96% | 14.09%14.09% | 28.81%
Prior 11.13% | 16.31%-- | --
Current vs Prior -19.47% | -13.60%-- | --
Prior 7-Day Avg 7.35% | 12.71%-- | --
Current vs 7-Day Avg +21.97% | +10.80%-- | --
Prior 7-Day Eod 11.13% | 16.31%-- | --
Current vs 7-Day Eod -19.47% | -13.60%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.16% | 3.20%
Calls: 5.13% | 3.92%
Puts: 5.19% | 2.47%
Prior 22.49% | 4.39%
Calls: 13.73% | 3.55%
Puts: 31.25% | 5.23%
Current vs Prior -77.06% | -27.11%
Prior 7-Day Avg 9.27% | 5.77%
Calls: 8.31% | 5.41%
Puts: 10.23% | 6.12%
Current vs 7-Day Avg -44.36% | -44.51%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($51.65M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (113,912 calls vs 44,403 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 101 of results (avg 6.6%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 246.756.85$6.801.5%4160.53371
$85.00Jul 176.256.35$6.301.6%1.3K0.58799
$87.00Jul 103.353.45$3.402.9%2.7K0.50750
$87.50Jul 175.005.15$5.083.0%6540.51574
$90.00Jul 102.132.20$2.173.2%6.7K0.374.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 102.862.94$2.902.8%1.1K0.412.1K
$84.00Jul 102.462.54$2.503.2%2090.37711
$83.00Jul 102.092.17$2.133.8%2920.33739
$76.00Jul 313.603.75$3.684.1%240.266
$100.00Jul 3116.3517.10$16.734.5%1260.691.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.60, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 100.350.39$0.3710.8%4.0K0.096.8K
$99.00Jul 100.420.45$0.446.8%4790.11307
$98.00Jul 100.510.58$0.5413.0%7110.131.6K
$97.00Jul 100.590.67$0.6312.7%8290.14629
$96.00Jul 100.750.82$0.789.0%6020.172.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 100.160.18$0.1711.8%6720.042.6K
$74.00Jul 100.370.43$0.4015.0%4360.08926
$75.00Jul 100.460.51$0.4910.2%8410.102.2K
$76.00Jul 100.570.63$0.6010.0%8180.121.2K
$77.00Jul 100.700.78$0.7410.8%6300.14445

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.67, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1014.6517.50$16.0817.7%130.9658
$71.00Jul 1013.9017.85$15.8824.9%40.9526
$72.00Jul 1012.9016.60$14.7525.1%410.9452
$73.00Jul 1013.0015.15$14.0815.3%350.93105
$74.00Jul 1011.1515.05$13.1029.8%350.9218
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 1015.9017.70$16.8010.7%80.93--
$102.00Jul 1015.3017.60$16.4514.0%40.93--
$101.00Jul 1013.1516.40$14.7722.0%10.91340
$100.00Jul 1013.4014.80$14.109.9%570.91795
$99.00Jul 1012.3513.85$13.1011.5%650.89289

Most actively traded options today. High liquidity = easy entry/exit. 294 active (total vol 93.5K, top 14.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 173.904.05$3.973.8%14.0K0.4315.5K
$100.00Jul 171.381.43$1.403.6%8.2K0.205.5K
$90.00Jul 102.132.20$2.173.2%6.7K0.374.6K
$86.00Jul 103.804.00$3.905.1%4.6K0.55534
$100.00Jul 100.350.39$0.3710.8%4.0K0.096.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 101.251.31$1.284.7%1.7K0.224.9K
$80.00Jul 315.005.30$5.155.8%1.4K0.331.1K
$85.00Jul 102.862.94$2.902.8%1.1K0.412.1K
$82.00Jul 101.751.85$1.805.6%1.1K0.291.8K
$80.00Jul 172.722.85$2.794.7%9270.296.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 9.4%, max 24.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 7119.6%100.2%19.4%5977
$75.00Jul 10Aug 7111.9%95.0%17.7%37135
$76.00Jul 10Aug 14111.0%95.1%16.7%537
$85.00Jul 10Aug 14102.4%90.4%13.3%2.0K597
$77.00Jul 10Aug 14110.3%98.6%11.8%539
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 10Jul 24121.2%97.1%24.8%378931
$70.00Jul 10Aug 14119.6%96.0%24.6%6882.6K
$73.00Jul 10Jul 24116.8%95.4%22.3%342327
$74.00Jul 10Jul 24113.6%95.0%19.6%512926
$72.00Jul 10Jul 24118.2%100.1%18.1%4201.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 9.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$99.00Jul 10$0.10$0.90$0.109.00$98.10
$98.00$99.00Jul 31$0.12$0.88$0.127.33$98.12
$95.00$96.00Jul 10$0.13$0.87$0.136.69$95.13
$96.00$97.00Jul 10$0.15$0.85$0.155.67$96.15
$97.50$100.00Jul 17$0.44$2.06$0.444.68$97.94
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$76.00$75.00Jul 10$0.11$0.89$0.118.09$75.89
$78.00$77.00Jul 10$0.13$0.87$0.136.69$77.87
$72.50$70.00Jul 17$0.34$2.16$0.346.35$72.16
$77.00$76.00Jul 10$0.14$0.86$0.146.14$76.86
$75.00$72.50Jul 17$0.39$2.11$0.395.41$74.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 238 found (best R:R 7.33, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$85.00Jul 24$0.82$0.82$0.184.56$84.82
$97.00$98.00Aug 14$0.82$0.82$0.184.56$97.82
$83.00$84.00Aug 7$0.77$0.77$0.233.35$83.77
$75.00$77.50Jul 17$1.85$1.85$0.652.85$76.85
$70.00$80.00Jul 24$7.22$7.22$2.782.60$77.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$97.50Jul 17$2.20$2.20$0.307.33$97.80
$97.00$96.00Jul 10$0.85$0.85$0.155.67$96.15
$99.00$98.00Jul 24$0.85$0.85$0.155.67$98.15
$103.00$102.00Jul 24$0.83$0.83$0.174.88$102.17
$100.00$99.00Jul 24$0.82$0.82$0.184.56$99.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $2.48, cheapest $0.64)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 10Jul 17$0.93111.9%98.9%
$100.00Jul 10Jul 17$1.03100.8%90.4%
$95.00Jul 10Jul 17$1.5398.5%90.7%
$103.00Jul 10Jul 24$1.71101.7%88.9%
$85.00Jul 10Jul 17$1.77102.4%91.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 10Jul 17$0.64119.6%103.8%
$100.00Jul 10Jul 17$0.88100.8%90.4%
$102.00Jul 10Jul 24$0.97100.9%89.3%
$75.00Jul 10Jul 17$1.05111.9%98.9%
$95.00Jul 10Jul 17$1.3298.5%90.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 8.33% of stock, avg 18.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Jul 10$3.90$3.30$7.20$78.80$93.208.33%
$87.00Jul 10$3.40$3.85$7.25$79.75$94.258.39%
$85.00Jul 10$4.53$2.90$7.43$77.57$92.438.59%
$89.00Jul 10$2.55$4.93$7.48$81.52$96.488.65%
$88.00Jul 10$2.94$4.58$7.52$80.48$95.528.70%
$84.00Jul 10$5.05$2.50$7.55$76.45$91.558.73%
$83.00Jul 10$5.75$2.13$7.88$75.12$90.889.11%
$90.00Jul 10$2.17$5.83$8.00$82.00$98.009.25%
$91.00Jul 10$1.84$6.32$8.16$82.84$99.169.44%
$82.00Jul 10$6.38$1.80$8.18$73.82$90.189.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.02% of stock, avg 14.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$77.50Jul 17$1.40$2.08$3.48$74.02$103.48
$92.00$83.00Jul 10$1.57$2.13$3.70$79.30$95.70
$97.50$77.50Jul 17$1.84$2.08$3.92$73.58$101.42
$91.00$83.00Jul 10$1.84$2.13$3.97$79.03$94.97
$92.00$84.00Jul 10$1.57$2.50$4.07$79.93$96.07
$100.00$80.00Jul 17$1.40$2.79$4.19$75.81$104.19
$90.00$83.00Jul 10$2.17$2.13$4.30$78.70$94.30
$91.00$84.00Jul 10$1.84$2.50$4.34$79.66$95.34
$92.00$85.00Jul 10$1.57$2.90$4.47$80.53$96.47
$95.00$77.50Jul 17$2.44$2.08$4.52$72.98$99.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 10.90, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Jul 17$2.29$0.2110.90$77.71$84.79
78/7988/90Aug 14$1.83$0.1710.76$77.17$89.83
90/9295/98Jul 17$2.28$0.2210.36$90.22$97.28
88/9092/95Jul 17$2.26$0.249.42$87.74$94.76
92/9598/100Jul 17$2.26$0.249.42$92.74$99.76
78/7986/87Jul 24$0.90$0.109.00$78.10$86.90
80/8186/87Jul 24$0.90$0.109.00$80.10$86.90
80/8184/85Jul 31$0.90$0.109.00$80.10$84.90
80/8188/89Jul 31$0.90$0.109.00$80.10$88.90
75/7684/85Aug 7$0.90$0.109.00$75.10$84.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Jul 17$0.09$2.4126.78
$80.00$82.50$85.00Jul 17$0.11$2.3921.73
$85.00$87.50$90.00Jul 17$0.11$2.3921.73
$89.00$90.00$91.00Jul 24$0.05$0.9519.00
$85.00$86.00$87.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Jul 17$0.05$2.4549.00
$77.50$80.00$82.50Jul 17$0.10$2.4024.00
$87.50$90.00$92.50Jul 17$0.11$2.3921.73
$90.00$92.50$95.00Jul 17$0.14$2.3616.86
$81.00$82.00$83.00Jul 10$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-3.56, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Jul 24-$3.56$6.44
$70.00$80.001:2Jul 31-$4.80$5.20
$97.50$100.001:2Jul 17-$0.96$1.54
$95.00$97.501:2Jul 17-$1.24$1.26
$101.00$102.001:2Jul 10-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 31-$0.82$4.18
$75.00$70.001:2Aug 14-$1.97$3.03
$75.00$70.001:2Aug 7-$1.98$3.02
$72.50$70.001:2Jul 17-$0.47$2.03
$75.00$72.501:2Jul 17-$0.76$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 11.45%, avg 4.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Aug 14$9.900.560.6%11.45%12.07%4--
$87.00Aug 7$9.500.550.6%10.99%11.61%3888
$88.00Aug 14$9.450.551.8%10.93%12.71%21
$90.00Aug 14$8.250.524.1%9.54%13.64%7221
$88.00Aug 7$8.150.531.8%9.43%11.21%1197
$87.00Jul 31$8.000.540.6%9.25%9.88%409428
$89.00Aug 7$7.700.522.9%8.91%11.84%29--
$90.00Aug 7$7.600.504.1%8.79%12.88%58245
$88.00Jul 31$7.550.521.8%8.73%10.51%140199
$91.00Aug 7$7.150.485.2%8.27%13.52%3617

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 113,912
Total Puts 44,403
Put/Call Ratio 0.39
Net Difference 69,509

Prior's Put/Call Breakdown

Total Calls 195,305
Total Puts 126,785
Put/Call Ratio 0.65
Net Difference 68,520

Prior 7-Day Put/Call Summary

Total Calls 900,242
Total Puts 547,912
Average Put/Call Ratio 0.61
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