Tour v303
CRWV
COREWEAVE INC A
$90.00 +7.75%
$89.00 (-1.11%)🌙
as of 07/08 06:21 PM
(7/8 16:00) ◀
|
Wednesday, July 8, 2026 (6:21pm)
January 2026
|
▶ (7/9 18:20)
◀ 7/8 18:21 ▶

Option Volume

Detail
ℹ
Current (07/08) 166,755
Calls: 107,034 (64%)
Puts: 59,721 (36%)
Prior (07/07) 166,592
Calls: 95,121 (57%)
Puts: 71,471 (43%)
Current vs Prior +0.10%
Calls: +12.52% (Calls)
Puts: -16.44% (Puts)
Prior 7-Day Total 1,628,738
Calls: 1,026,795 (63%)
Puts: 601,943 (37%)
Prior 7-Day Average 232,676
Calls: 146,685 (63%)
Puts: 85,991 (37%)
Current vs Prior 7-Day Avg -28.33%
Calls: -27.03%
Puts: -30.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $105.80M
Calls: $65.42M (62%)
Puts: $40.38M (38%)
Prior (07/07) $78.86M
Calls: $41.16M (52%)
Puts: $37.71M (48%)
Current vs Prior +34.15%
Calls: +58.95%
Puts: +7.09%
Prior 7-Day Total $846.78M
Calls: $440.59M (52%)
Puts: $406.19M (48%)
Prior 7-Day Average $120.97M
Calls: $62.94M (52%)
Puts: $58.03M (48%)
Current vs Prior 7-Day Avg -12.54%
Calls: +3.94%
Puts: -30.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.56
Prior (07/07) 0.75
Current vs Prior -25.74%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -4.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 1,407,849
Calls: 822,074 (58%)
Puts: 585,775 (42%)
Prior (07/07) 1,435,371
Calls: 813,526 (57%)
Puts: 621,845 (43%)
Current vs Prior -1.92%
Prior 7-Day Total 9,551,625
Calls: 5,420,822 (57%)
Puts: 4,130,803 (43%)
Prior 7-Day Average 1,364,517
Calls: 774,403 (57%)
Puts: 590,114 (43%)
Current vs Prior 7-Day Avg +3.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 6.10% | 11.73%11.73% | 26.83%
Prior 8.26% | 13.98%13.98% | 28.64%
Current vs Prior -26.15% | -16.09%-16.09% | -6.30%
Prior 7-Day Avg 8.11% | 13.41%14.04% | 28.72%
Current vs 7-Day Avg -24.82% | -12.51%-16.40% | -6.58%
Prior 7-Day Eod 8.26% | 13.98%-- | --
Current vs 7-Day Eod -26.15% | -16.09%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.34% | 3.78%
Calls: 6.67% | 4.65%
Puts: 4.01% | 2.90%
Prior 7.27% | 5.57%
Calls: 5.71% | 6.06%
Puts: 8.82% | 5.08%
Current vs Prior -26.55% | -32.14%
Prior 7-Day Avg 8.84% | 5.23%
Calls: 7.59% | 5.00%
Puts: 10.09% | 5.47%
Current vs 7-Day Avg -39.61% | -27.76%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($65.42M). Bullish P/C ratio of 0.56. P/C ratio dropping 26% - 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

📈 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 292 of results (avg 5.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 218.408.45$8.430.6%2.9K0.4526.4K
$87.50Aug 2113.4513.55$13.500.7%1820.602.5K
$94.00Jul 245.155.20$5.181.0%5100.4551
$95.00Jul 244.804.85$4.821.0%1540.43251
$96.00Jul 172.862.90$2.881.4%2.0K0.36--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2114.6014.85$14.731.7%190.494.3K
$97.50Aug 2116.1516.45$16.301.8%120.52585
$90.00Jul 318.058.20$8.131.8%1240.46928
$105.00Aug 2121.2021.65$21.422.1%1.3K0.612.5K
$100.00Jul 3114.1014.40$14.252.1%620.641.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.54, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 100.160.18$0.1711.8%1960.061.6K
$101.00Jul 100.190.23$0.2119.0%6060.071.3K
$100.00Jul 100.280.29$0.293.4%4.1K0.097.1K
$99.00Jul 100.350.39$0.3710.8%7230.11621
$98.00Jul 100.450.48$0.476.4%4630.141.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 100.100.11$0.119.1%4.4K0.035.0K
$78.00Jul 100.170.19$0.1811.1%3540.052.1K
$79.00Jul 100.210.24$0.2213.6%9620.061.3K
$80.00Jul 100.280.30$0.296.9%5.4K0.085.6K
$81.00Jul 100.340.40$0.3716.2%9010.101.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 179 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 1016.4519.80$18.1318.5%150.98--
$75.00Jul 1013.5016.75$15.1321.5%830.97112
$77.00Jul 1011.5514.10$12.8319.9%690.9640
$76.00Jul 1012.7015.60$14.1520.5%120.9628
$78.00Jul 1010.7514.30$12.5328.3%70.9581
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1014.6015.90$15.258.5%1.2K1.001.6K
$106.00Jul 1014.9017.05$15.9813.5%191.0044
$108.00Jul 1017.7019.50$18.609.7%91.00124
$103.00Jul 1012.8013.85$13.337.9%210.93355
$104.00Jul 1013.0014.80$13.9012.9%190.93395

Most actively traded options today. High liquidity = easy entry/exit. 386 active (total vol 118.1K, top 8.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 102.742.78$2.761.4%8.5K0.525.6K
$100.00Jul 171.831.86$1.851.6%7.6K0.267.3K
$100.00Jul 100.280.29$0.293.4%4.1K0.097.1K
$95.00Jul 100.960.99$0.983.1%4.0K0.254.2K
$105.00Jul 170.991.05$1.025.9%3.7K0.165.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 100.280.30$0.296.9%5.4K0.085.6K
$75.00Jul 100.100.11$0.119.1%4.4K0.035.0K
$85.00Jul 100.921.01$0.979.3%2.4K0.222.8K
$82.50Jul 172.232.32$2.283.9%2.1K0.261.7K
$72.50Jul 170.580.63$0.618.2%1.8K0.081.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 18.8%, max 64.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Jul 10Jul 31140.7%95.4%47.4%1328
$107.00Jul 10Aug 7131.7%93.9%40.2%69706
$75.00Jul 10Aug 21136.8%99.4%37.6%93300
$108.00Jul 10Aug 7126.6%93.8%35.0%37682
$77.00Jul 10Jul 24127.6%96.2%32.7%7040
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Jul 10Jul 24161.3%98.1%64.4%3311.5K
$72.00Jul 10Jul 24146.6%98.9%48.2%2281.2K
$73.00Jul 10Jul 24142.2%98.1%45.0%173722
$107.00Jul 10Jul 31131.7%91.3%44.2%39140
$76.00Jul 10Aug 14140.7%100.3%40.3%2361.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 266 found (best R:R 10.54, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$108.00Jul 17$0.10$0.90$0.109.00$107.10
$95.00$96.00Aug 7$0.10$0.90$0.109.00$95.10
$105.00$106.00Jul 17$0.12$0.88$0.127.33$105.12
$94.00$95.00Aug 14$0.12$0.88$0.127.33$94.12
$107.00$108.00Jul 24$0.13$0.87$0.136.69$107.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$72.50Jul 17$0.13$1.37$0.1310.54$73.87
$82.00$81.00Jul 10$0.11$0.89$0.118.09$81.89
$75.00$74.00Jul 17$0.11$0.89$0.118.09$74.89
$74.00$73.00Jul 10$0.12$0.88$0.127.33$73.88
$83.00$82.00Jul 10$0.13$0.87$0.136.69$82.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 11.50, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.50Jul 17$1.38$1.38$0.1211.50$82.38
$72.50$75.00Jul 17$2.25$2.25$0.259.00$74.75
$80.00$81.00Jul 10$0.88$0.88$0.127.33$80.88
$84.00$85.00Aug 7$0.85$0.85$0.155.67$84.85
$78.00$79.00Jul 10$0.80$0.80$0.204.00$78.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$96.00Jul 24$0.85$0.85$0.155.67$96.15
$104.00$103.00Jul 24$0.85$0.85$0.155.67$103.15
$105.00$104.00Jul 24$0.85$0.85$0.155.67$104.15
$97.00$96.00Jul 10$0.83$0.83$0.174.88$96.17
$96.00$95.00Jul 10$0.82$0.82$0.184.56$95.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $2.61, cheapest $0.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Jul 10Jul 17$0.62126.6%91.9%
$107.00Jul 10Jul 17$0.67131.7%92.0%
$106.00Jul 10Jul 17$0.83112.0%91.6%
$105.00Jul 10Jul 17$0.94110.2%91.7%
$104.00Jul 10Jul 17$1.02115.6%91.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Jul 10Jul 17$0.38126.6%91.9%
$103.00Jul 10Jul 17$0.45108.7%92.1%
$74.00Jul 10Jul 17$0.55161.3%104.6%
$105.00Jul 10Jul 17$0.60110.2%91.7%
$75.00Jul 10Jul 17$0.74136.8%103.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 6.10% of stock, avg 18.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 10$2.76$2.73$5.49$84.51$95.496.10%
$91.00Jul 10$2.31$3.22$5.53$85.47$96.536.14%
$89.00Jul 10$3.28$2.26$5.54$83.46$94.546.16%
$92.00Jul 10$1.89$3.88$5.77$86.23$97.776.41%
$88.00Jul 10$3.93$1.86$5.79$82.21$93.796.43%
$93.00Jul 10$1.55$4.50$6.05$86.95$99.056.72%
$87.00Jul 10$4.58$1.51$6.09$80.91$93.096.77%
$94.00Jul 10$1.23$5.18$6.41$87.59$100.417.12%
$86.00Jul 10$5.30$1.21$6.51$79.49$92.517.23%
$95.00Jul 10$0.98$5.88$6.86$88.14$101.867.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.43% of stock, avg 14.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$86.00Jul 10$0.98$1.21$2.19$83.81$97.19
$94.00$86.00Jul 10$1.23$1.21$2.44$83.56$96.44
$95.00$87.00Jul 10$0.98$1.51$2.49$84.51$97.49
$94.00$87.00Jul 10$1.23$1.51$2.74$84.26$96.74
$93.00$86.00Jul 10$1.55$1.21$2.76$83.24$95.76
$95.00$88.00Jul 10$0.98$1.86$2.84$85.16$97.84
$93.00$87.00Jul 10$1.55$1.51$3.06$83.94$96.06
$94.00$88.00Jul 10$1.23$1.86$3.09$84.91$97.09
$92.00$86.00Jul 10$1.89$1.21$3.10$82.90$95.10
$95.00$89.00Jul 10$0.98$2.26$3.24$85.76$98.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 19.83, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Aug 21$2.38$0.1219.83$77.62$84.88
75/7882/85Aug 21$2.37$0.1318.23$75.13$84.87
80/8285/88Aug 21$2.37$0.1318.23$80.13$87.37
92/9598/100Aug 21$2.35$0.1515.67$92.65$99.85
85/8890/92Aug 21$2.33$0.1713.71$85.17$92.33
90/9298/100Aug 21$2.32$0.1812.89$90.18$99.82
82/8588/90Aug 21$2.27$0.239.87$82.73$89.77
85/8892/95Aug 21$2.26$0.249.42$85.24$94.76
78/7980/81Jul 24$0.90$0.109.00$78.10$80.90
76/7781/82Jul 31$0.90$0.109.00$76.10$81.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.07$2.4334.71
$87.50$90.00$92.50Aug 21$0.08$2.4230.25
$95.00$97.50$100.00Aug 21$0.11$2.3921.73
$86.00$87.50$89.00Jul 17$0.07$1.4320.43
$104.00$105.00$106.00Jul 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.05$2.4549.00
$92.50$95.00$97.50Aug 21$0.09$2.4126.78
$95.00$97.50$100.00Aug 21$0.11$2.3921.73
$84.00$85.00$86.00Jul 10$0.05$0.9519.00
$86.00$87.00$88.00Jul 10$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 $-0.48, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$106.001:2Jul 10-$0.06$0.94
$102.00$103.001:2Jul 10-$0.11$0.89
$100.00$101.001:2Jul 10-$0.13$0.87
$101.00$102.001:2Jul 10-$0.13$0.87
$103.00$104.001:2Jul 10-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$72.501:2Jul 17-$0.48$1.02
$78.00$77.001:2Jul 10-$0.12$0.88
$79.00$78.001:2Jul 10-$0.14$0.86
$80.00$79.001:2Jul 10-$0.15$0.85
$77.50$76.001:2Jul 17-$0.68$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 13.61%, avg 5.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$12.250.570.0%13.61%13.61%5451.5K
$92.50Aug 21$11.150.542.8%12.39%15.17%59749
$90.00Aug 14$10.600.560.0%11.78%11.78%8053
$91.00Aug 14$10.200.551.1%11.33%12.44%153
$95.00Aug 21$10.150.515.6%11.28%16.83%89804
$90.00Aug 7$9.750.560.0%10.83%10.83%54290
$93.00Aug 14$9.350.533.3%10.39%13.72%17
$97.50Aug 21$9.200.488.3%10.22%18.56%130437
$92.00Aug 7$8.850.532.2%9.83%12.06%3--
$92.00Aug 14$8.700.542.2%9.67%11.89%1--

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 107,034
Total Puts 59,721
Put/Call Ratio 0.56
Net Difference 47,313

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,026,795
Total Puts 601,943
Average Put/Call Ratio 0.58
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