Tour v297
CRWV
COREWEAVE INC A
$83.53 -3.39%
$82.55 (-1.17%)🌙
as of 07/07 06:21 PM
(7/7 16:00) ◀
|
Tuesday, July 7, 2026 (6:21pm)
January 2026
|
▶ (7/8 10:01)
◀ 7/7 18:21 ▶

Option Volume

Detail
ℹ
Current (07/07) 166,592
Calls: 95,121 (57%)
Puts: 71,471 (43%)
Prior (07/06) 158,315
Calls: 113,912 (72%)
Puts: 44,403 (28%)
Current vs Prior +5.23%
Calls: -16.50% (Calls)
Puts: +60.96% (Puts)
Prior 7-Day Total 1,606,469
Calls: 1,014,154 (63%)
Puts: 592,315 (37%)
Prior 7-Day Average 229,495
Calls: 144,879 (63%)
Puts: 84,616 (37%)
Current vs Prior 7-Day Avg -27.41%
Calls: -34.34%
Puts: -15.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $78.86M
Calls: $41.16M (52%)
Puts: $37.71M (48%)
Prior (07/06) $83.79M
Calls: $51.65M (62%)
Puts: $32.14M (38%)
Current vs Prior -5.87%
Calls: -20.32%
Puts: +17.34%
Prior 7-Day Total $851.29M
Calls: $436.43M (51%)
Puts: $414.86M (49%)
Prior 7-Day Average $121.61M
Calls: $62.35M (51%)
Puts: $59.27M (49%)
Current vs Prior 7-Day Avg -35.15%
Calls: -33.99%
Puts: -36.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.75
Prior (07/06) 0.39
Current vs Prior +92.76%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +28.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07) 1,435,371
Calls: 813,526 (57%)
Puts: 621,845 (43%)
Prior (07/06) 1,349,501
Calls: 804,989 (60%)
Puts: 544,512 (40%)
Current vs Prior +6.36%
Prior 7-Day Total 9,295,904
Calls: 5,271,699 (57%)
Puts: 4,024,205 (43%)
Prior 7-Day Average 1,327,986
Calls: 753,099 (57%)
Puts: 574,886 (43%)
Current vs Prior 7-Day Avg +8.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 8.26% | 13.98%13.98% | 28.64%
Prior 8.96% | 14.09%14.09% | 28.81%
Current vs Prior -7.84% | -0.74%-0.74% | -0.61%
Prior 7-Day Avg 7.58% | 12.91%14.09% | 28.81%
Current vs 7-Day Avg +8.98% | +8.31%-0.74% | -0.61%
Prior 7-Day Eod 8.96% | 14.09%-- | --
Current vs 7-Day Eod -7.84% | -0.74%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.27% | 5.57%
Calls: 5.71% | 6.06%
Puts: 8.82% | 5.08%
Prior 5.16% | 3.20%
Calls: 5.13% | 3.92%
Puts: 5.19% | 2.47%
Current vs Prior +40.89% | +74.06%
Prior 7-Day Avg 8.69% | 5.40%
Calls: 7.85% | 5.20%
Puts: 9.51% | 5.60%
Current vs 7-Day Avg -16.30% | +3.15%
Liquidity Pricy
+
Add Card

🤖 AI Insights

P/C ratio rising 93% - increased hedging/bearish positioning.

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 NEUTRAL
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 136 of results (avg 6.5%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Jul 1712.3512.60$12.482.0%1950.83406
$84.00Jul 102.943.00$2.972.0%1.6K0.50430
$82.50Aug 2111.8512.20$12.022.9%3730.58363
$90.00Jul 172.672.75$2.713.0%5.6K0.3418.5K
$85.00Jul 174.504.65$4.583.3%2.2K0.491.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2121.5522.05$21.802.3%480.643.3K
$92.50Aug 2116.3016.70$16.502.4%180.55575
$100.00Jul 1016.2516.70$16.482.7%651.00759
$95.00Aug 2117.9518.45$18.202.7%470.584.3K
$70.00Aug 215.005.15$5.083.0%3270.254.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.64, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 100.110.13$0.1216.7%2.2K0.047.2K
$95.00Jul 100.340.37$0.368.3%3.0K0.102.9K
$93.00Jul 100.500.58$0.5414.8%6120.141.5K
$92.00Jul 100.640.71$0.6810.3%3350.171.6K
$91.00Jul 100.790.87$0.839.6%4230.20546
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 100.590.66$0.6311.1%4.4K0.142.3K
$67.50Jul 170.640.71$0.6810.3%1300.091.5K
$76.00Jul 100.730.84$0.7814.1%3130.171.6K
$77.00Jul 100.911.00$0.969.4%3680.20701

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Jul 1014.7018.60$16.6523.4%330.973
$68.00Jul 1013.5017.55$15.5326.1%300.972
$69.00Jul 1013.5516.85$15.2021.7%140.9611
$70.00Jul 1011.8015.65$13.7328.0%440.9558
$71.00Jul 1011.9514.70$13.3320.6%460.9424
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1016.2516.70$16.482.7%651.00759
$99.00Jul 1015.2016.65$15.939.1%110.93293
$98.00Jul 1013.8515.40$14.6310.6%340.92294
$97.00Jul 1011.9014.85$13.3822.0%150.92457
$96.00Jul 1011.8513.40$12.6312.3%400.91515

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 109.8K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 100.971.06$1.028.8%5.9K0.235.3K
$90.00Jul 172.672.75$2.713.0%5.6K0.3418.5K
$100.00Jul 170.810.89$0.859.4%4.4K0.146.8K
$85.00Jul 102.472.61$2.545.5%3.0K0.45991
$95.00Jul 100.340.37$0.368.3%3.0K0.102.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 171.871.99$1.936.2%9.3K0.239.2K
$70.00Jul 170.931.08$1.0114.9%8.8K0.1310.3K
$85.00Jul 175.756.05$5.905.1%4.7K0.518.5K
$75.00Jul 100.590.66$0.6311.1%4.4K0.142.3K
$80.00Jul 101.661.76$1.715.8%3.1K0.315.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 12.8%, max 29.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 21124.1%98.2%26.4%47635
$76.00Jul 10Jul 31114.7%94.3%21.6%2614
$98.00Jul 10Aug 14109.3%90.3%21.0%1001.7K
$75.00Jul 10Aug 21115.5%96.7%19.5%131288
$77.00Jul 10Aug 7112.7%95.3%18.3%2632
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 10Jul 24122.5%94.9%29.0%821.3K
$70.00Jul 10Aug 21124.1%98.2%26.4%8817.1K
$72.00Jul 10Jul 24120.5%95.4%26.3%2051.1K
$73.00Jul 10Jul 24119.9%95.4%25.6%211602
$74.00Jul 10Jul 24115.6%94.7%22.1%6781.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 9.00, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$94.00Jul 10$0.10$0.90$0.109.00$93.10
$92.00$93.00Aug 7$0.10$0.90$0.109.00$92.10
$96.00$97.00Aug 7$0.10$0.90$0.109.00$96.10
$99.00$100.00Jul 24$0.12$0.88$0.127.33$99.12
$97.50$100.00Jul 17$0.31$2.19$0.317.06$97.81
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$67.50Jul 17$0.33$2.17$0.336.58$69.67
$75.00$74.00Jul 10$0.15$0.85$0.155.67$74.85
$76.00$75.00Jul 10$0.15$0.85$0.155.67$75.85
$72.50$70.00Jul 17$0.38$2.12$0.385.58$72.12
$71.00$70.00Jul 24$0.17$0.83$0.174.88$70.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 242 found (best R:R 7.06, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Aug 21$2.19$2.19$0.317.06$72.19
$83.00$84.00Aug 7$0.87$0.87$0.136.69$83.87
$97.00$98.00Aug 14$0.87$0.87$0.136.69$97.87
$76.00$77.00Jul 10$0.85$0.85$0.155.67$76.85
$70.00$76.00Jul 31$5.07$5.07$0.935.45$75.07
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$94.00Jul 24$0.85$0.85$0.155.67$94.15
$91.00$90.00Aug 7$0.85$0.85$0.155.67$90.15
$93.00$92.00Aug 7$0.85$0.85$0.155.67$92.15
$95.00$92.50Jul 17$2.10$2.10$0.405.25$92.90
$90.00$89.00Jul 31$0.83$0.83$0.174.88$89.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.93, cheapest $0.69)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 10Jul 17$0.73110.1%93.5%
$70.00Jul 10Jul 17$0.85124.1%103.5%
$95.00Jul 10Jul 17$1.19107.1%93.2%
$75.00Jul 10Jul 17$1.37115.5%98.4%
$90.00Jul 10Jul 17$1.69106.1%93.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 10Jul 17$0.69110.1%93.5%
$70.00Jul 10Jul 17$0.81124.1%103.5%
$95.00Jul 10Jul 17$0.90107.1%93.2%
$75.00Jul 10Jul 17$1.30115.5%98.4%
$90.00Jul 10Jul 17$1.42106.1%93.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 7.63% of stock, avg 19.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 10$2.97$3.40$6.37$77.63$90.377.63%
$83.00Jul 10$3.50$2.97$6.47$76.53$89.477.75%
$85.00Jul 10$2.54$3.95$6.49$78.51$91.497.77%
$82.00Jul 10$4.08$2.44$6.52$75.48$88.527.81%
$81.00Jul 10$4.60$2.05$6.65$74.35$87.657.96%
$86.00Jul 10$2.14$4.58$6.72$79.28$92.728.05%
$80.00Jul 10$5.35$1.71$7.06$72.94$87.068.45%
$87.00Jul 10$1.78$5.50$7.28$79.72$94.288.72%
$79.00Jul 10$5.90$1.44$7.34$71.66$86.348.79%
$88.00Jul 10$1.48$6.15$7.63$80.37$95.639.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.50% of stock, avg 14.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$79.00Jul 10$1.48$1.44$2.92$76.08$90.92
$95.00$72.50Jul 17$1.55$1.39$2.94$69.56$97.94
$88.00$80.00Jul 10$1.48$1.71$3.19$76.81$91.19
$87.00$79.00Jul 10$1.78$1.44$3.22$75.78$90.22
$92.50$72.50Jul 17$2.07$1.39$3.46$69.04$95.96
$95.00$75.00Jul 17$1.55$1.93$3.48$71.52$98.48
$87.00$80.00Jul 10$1.78$1.71$3.49$76.51$90.49
$88.00$81.00Jul 10$1.48$2.05$3.53$77.47$91.53
$86.00$79.00Jul 10$2.14$1.44$3.58$75.42$89.58
$87.00$81.00Jul 10$1.78$2.05$3.83$77.17$90.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 18.23, avg credit $1.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Aug 21$2.37$0.1318.23$70.13$77.37
75/7788/89Aug 14$1.87$0.1314.38$75.13$89.87
70/7280/82Aug 21$2.32$0.1812.89$70.18$82.32
75/7782/83Aug 14$1.85$0.1512.33$75.15$83.85
87/8893/95Aug 14$1.85$0.1512.33$86.15$94.85
68/7072/75Jul 17$2.31$0.1912.16$67.69$74.81
80/8290/92Aug 21$2.31$0.1912.16$80.19$92.31
88/9092/95Aug 21$2.31$0.1912.16$87.69$94.81
75/7882/85Aug 21$2.30$0.2011.50$75.20$84.80
75/7885/88Aug 21$2.28$0.2210.36$75.22$87.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.07$2.4334.71
$95.00$97.50$100.00Jul 17$0.08$2.4230.25
$90.00$92.50$95.00Aug 21$0.08$2.4230.25
$92.50$95.00$97.50Aug 21$0.08$2.4230.25
$70.00$72.50$75.00Jul 17$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Jul 10$0.05$0.9519.00
$97.00$98.00$99.00Jul 10$0.05$0.9519.00
$82.00$83.00$84.00Jul 24$0.05$0.9519.00
$83.00$84.00$85.00Aug 7$0.05$0.9519.00
$85.00$86.00$87.00Aug 7$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. 37 found (best net $-1.06, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Aug 14-$6.53$3.47
$97.50$100.001:2Jul 17-$0.54$1.96
$95.00$97.501:2Jul 17-$0.77$1.73
$92.50$95.001:2Jul 17-$1.03$1.47
$90.00$92.501:2Jul 17-$1.43$1.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 31-$1.06$3.94
$75.00$70.001:2Aug 7-$1.57$3.43
$75.00$70.001:2Aug 14-$2.43$2.57
$70.00$67.501:2Jul 17-$0.35$2.15
$72.50$70.001:2Jul 17-$0.63$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 12.81%, avg 5.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$10.700.551.8%12.81%14.57%2251.3K
$87.50Aug 21$9.650.514.8%11.55%16.31%1.1K2.0K
$84.00Aug 14$9.200.560.6%11.01%11.58%44
$85.00Aug 14$8.950.551.8%10.71%12.47%5054
$90.00Aug 21$8.700.487.8%10.42%18.16%5011.3K
$85.00Aug 7$8.300.531.8%9.94%11.70%31108
$87.00Aug 14$8.050.524.2%9.64%13.79%2--
$86.00Aug 14$8.000.533.0%9.58%12.53%9--
$84.00Aug 7$7.950.550.6%9.52%10.08%3066
$88.00Aug 14$7.950.515.3%9.52%14.87%5--

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 95,121
Total Puts 71,471
Put/Call Ratio 0.75
Net Difference 23,650

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,014,154
Total Puts 592,315
Average Put/Call Ratio 0.58
Ratio Trend Rising

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