Tour v308
CRWV
COREWEAVE INC A
$89.70 -0.33%
$89.50 (-0.22%)🌙
as of 07/09 06:20 PM
(7/8 18:21) ◀
|
Thursday, July 9, 2026 (6:20pm)
January 2026
|
▶ (7/10 10:00)
◀ 7/9 18:20 ▶

Option Volume

Detail
ℹ
Current (07/09) 152,126
Calls: 101,892 (67%)
Puts: 50,234 (33%)
Prior (07/08) 166,755
Calls: 107,034 (64%)
Puts: 59,721 (36%)
Current vs Prior -8.77%
Calls: -4.80% (Calls)
Puts: -15.89% (Puts)
Prior 7-Day Total 1,592,459
Calls: 1,022,202 (64%)
Puts: 570,257 (36%)
Prior 7-Day Average 227,494
Calls: 146,028 (64%)
Puts: 81,465 (36%)
Current vs Prior 7-Day Avg -33.13%
Calls: -30.22%
Puts: -38.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $65.17M
Calls: $38.19M (59%)
Puts: $26.98M (41%)
Prior (07/08) $105.80M
Calls: $65.42M (62%)
Puts: $40.38M (38%)
Current vs Prior -38.40%
Calls: -41.62%
Puts: -33.19%
Prior 7-Day Total $875.35M
Calls: $467.44M (53%)
Puts: $407.91M (47%)
Prior 7-Day Average $125.05M
Calls: $66.78M (53%)
Puts: $58.27M (47%)
Current vs Prior 7-Day Avg -47.89%
Calls: -42.81%
Puts: -53.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.49
Prior (07/08) 0.56
Current vs Prior -11.64%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -9.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 1,378,475
Calls: 797,327 (58%)
Puts: 581,148 (42%)
Prior (07/08) 1,407,849
Calls: 822,074 (58%)
Puts: 585,775 (42%)
Current vs Prior -2.09%
Prior 7-Day Total 9,647,060
Calls: 5,504,842 (57%)
Puts: 4,142,218 (43%)
Prior 7-Day Average 1,378,151
Calls: 786,406 (57%)
Puts: 591,745 (43%)
Current vs Prior 7-Day Avg +0.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.59% | 10.96%10.96% | 27.81%
Prior 6.10% | 11.73%11.73% | 26.83%
Current vs Prior -24.70% | -6.60%-6.60% | +3.66%
Prior 7-Day Avg 7.65% | 13.16%13.27% | 28.09%
Current vs 7-Day Avg -39.93% | -16.72%-17.40% | -0.99%
Prior 7-Day Eod 6.10% | 11.73%-- | --
Current vs 7-Day Eod -24.70% | -6.60%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.34% | 3.78%
Calls: 6.67% | 4.65%
Puts: 4.01% | 2.90%
Prior 5.34% | 3.78%
Calls: 6.67% | 4.65%
Puts: 4.01% | 2.90%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.82% | 5.06%
Calls: 7.60% | 4.90%
Puts: 10.03% | 5.22%
Current vs 7-Day Avg -39.44% | -25.30%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (101,892 calls vs 50,234 puts).

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 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 176 of results (avg 5.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2116.9017.30$17.102.3%310.704.6K
$90.00Aug 2111.8012.10$11.952.5%6690.561.5K
$87.50Jul 175.755.90$5.832.6%2670.60652
$95.00Aug 219.8010.10$9.953.0%1900.50810
$91.00Jul 101.211.25$1.233.3%1.4K0.40865
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2121.3521.70$21.531.6%560.613.6K
$92.50Aug 2113.1513.40$13.281.9%350.47581
$87.50Aug 2110.4010.60$10.501.9%180.401.2K
$97.50Aug 2116.1516.50$16.332.1%430.53588
$98.00Jul 3112.8013.10$12.952.3%20.61230

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.52, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 100.060.07$0.0714.3%6.9K0.037.6K
$98.00Jul 100.100.12$0.1118.2%1.1K0.051.9K
$96.00Jul 100.200.23$0.2213.6%1.5K0.102.5K
$95.00Jul 100.300.32$0.316.5%7.5K0.144.2K
$94.00Jul 100.420.46$0.449.1%2.0K0.181.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 100.070.08$0.0812.5%3.8K0.035.5K
$84.00Jul 100.240.29$0.2718.5%4000.11888
$72.50Jul 170.370.39$0.385.3%1600.063.1K
$85.00Jul 100.360.41$0.3912.8%4.8K0.152.7K
$74.00Jul 170.470.55$0.5115.7%3430.0823

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 1017.0518.60$17.838.7%21.00--
$73.00Jul 1016.1018.90$17.5016.0%21.00--
$74.00Jul 1014.5517.90$16.2320.6%21.00--
$75.00Jul 1013.8516.90$15.3819.8%231.0064
$76.00Jul 1013.0515.05$14.0514.2%141.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 1016.7018.25$17.488.9%330.9967
$103.00Jul 1012.3013.95$13.1312.6%20.99--
$105.00Jul 1014.5016.90$15.7015.3%250.991.4K
$104.00Jul 1012.8516.15$14.5022.8%280.98392
$101.00Jul 109.2013.40$11.3037.2%1060.98325

Most actively traded options today. High liquidity = easy entry/exit. 364 active (total vol 106.1K, top 7.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 171.341.40$1.374.4%7.8K0.228.0K
$95.00Jul 100.300.32$0.316.5%7.5K0.144.2K
$100.00Jul 100.060.07$0.0714.3%6.9K0.037.6K
$104.00Jul 170.610.88$0.7536.0%4.0K0.142.1K
$90.00Jul 174.454.60$4.533.3%3.6K0.5220.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 100.360.41$0.3912.8%4.8K0.152.7K
$80.00Jul 100.070.08$0.0812.5%3.8K0.035.5K
$90.00Jul 101.912.00$1.964.6%2.1K0.521.2K
$80.00Jul 171.281.32$1.303.1%1.6K0.186.8K
$90.00Jul 174.704.85$4.783.1%1.2K0.486.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 28.1%, max 133.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Jul 10Aug 14180.7%104.7%72.6%1650
$75.00Jul 10Aug 21163.5%97.5%67.7%28247
$107.00Jul 10Jul 31151.2%91.2%65.8%117680
$104.00Jul 10Jul 31143.3%91.5%56.6%37724
$106.00Jul 10Aug 7144.3%93.8%53.9%449790
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Jul 10Jul 24223.4%95.6%133.8%2041.2K
$73.00Jul 10Jul 24204.8%91.7%123.2%276632
$74.00Jul 10Jul 24170.8%90.5%88.8%3841.4K
$76.00Jul 10Aug 14180.7%104.7%72.6%3311.6K
$75.00Jul 10Aug 21163.5%97.5%67.7%7296.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 10.54, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$103.00Jul 31$0.10$0.90$0.109.00$102.10
$102.00$103.00Aug 7$0.12$0.88$0.127.33$102.12
$94.00$95.00Jul 10$0.13$0.87$0.136.69$94.13
$102.00$103.00Jul 17$0.13$0.87$0.136.69$102.13
$97.00$98.00Aug 14$0.13$0.87$0.136.69$97.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$72.50Jul 17$0.13$1.37$0.1310.54$73.87
$85.00$84.00Jul 10$0.12$0.88$0.127.33$84.88
$74.00$73.00Jul 24$0.12$0.88$0.127.33$73.88
$77.50$76.00Jul 17$0.21$1.29$0.216.14$77.29
$86.00$85.00Jul 10$0.15$0.85$0.155.67$85.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 10.11, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$78.00Jul 24$2.73$2.73$0.2710.11$77.73
$85.00$86.00Aug 7$0.89$0.89$0.118.09$85.89
$74.00$75.00Jul 10$0.85$0.85$0.155.67$74.85
$79.00$80.00Jul 10$0.85$0.85$0.155.67$79.85
$80.00$81.00Jul 17$0.85$0.85$0.155.67$80.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$107.00$105.00Jul 10$1.78$1.78$0.228.09$105.22
$99.00$97.00Jul 24$1.77$1.77$0.237.70$97.23
$100.00$99.00Jul 17$0.88$0.88$0.127.33$99.12
$101.00$100.00Jul 24$0.87$0.87$0.136.69$100.13
$103.00$102.00Jul 31$0.85$0.85$0.155.67$102.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $2.72, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Jul 10Jul 17$0.58144.3%88.9%
$107.00Jul 10Jul 17$0.58151.2%92.3%
$105.00Jul 10Jul 17$0.66140.6%88.4%
$104.00Jul 10Jul 17$0.70143.3%86.6%
$103.00Jul 10Jul 17$0.89122.3%88.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Jul 10Jul 17$0.08143.3%86.6%
$105.00Jul 10Jul 17$0.25140.6%88.4%
$74.00Jul 10Jul 17$0.48170.8%98.6%
$75.00Jul 10Jul 17$0.54163.5%96.6%
$76.00Jul 10Jul 17$0.56180.7%94.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 4.01% of stock, avg 17.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 10$1.64$1.96$3.60$86.40$93.604.01%
$89.00Jul 10$2.16$1.48$3.64$85.36$92.644.06%
$91.00Jul 10$1.23$2.51$3.74$87.26$94.744.17%
$88.00Jul 10$2.78$1.08$3.86$84.14$91.864.30%
$92.00Jul 10$0.88$3.15$4.03$87.97$96.034.49%
$87.00Jul 10$3.48$0.77$4.25$82.75$91.254.74%
$93.00Jul 10$0.63$3.95$4.58$88.42$97.585.11%
$86.00Jul 10$4.25$0.54$4.79$81.21$90.795.34%
$94.00Jul 10$0.44$4.72$5.16$88.84$99.165.75%
$85.00Jul 10$4.85$0.39$5.24$79.76$90.245.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.93% of stock, avg 13.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$85.00Jul 10$0.44$0.39$0.83$84.17$94.83
$94.00$86.00Jul 10$0.44$0.54$0.98$85.02$94.98
$93.00$85.00Jul 10$0.63$0.39$1.02$83.98$94.02
$93.00$86.00Jul 10$0.63$0.54$1.17$84.83$94.17
$94.00$87.00Jul 10$0.44$0.77$1.21$85.79$95.21
$92.00$85.00Jul 10$0.88$0.39$1.27$83.73$93.27
$93.00$87.00Jul 10$0.63$0.77$1.40$85.60$94.40
$92.00$86.00Jul 10$0.88$0.54$1.42$84.58$93.42
$94.00$88.00Jul 10$0.44$1.08$1.52$86.48$95.52
$91.00$85.00Jul 10$1.23$0.39$1.62$83.38$92.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 19.83, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Aug 21$2.38$0.1219.83$77.62$84.88
88/9092/95Aug 21$2.38$0.1219.83$87.62$94.88
73/7475/78Jul 24$2.85$0.1519.00$71.15$77.85
80/8285/88Aug 21$2.37$0.1318.23$80.13$87.37
90/9295/98Aug 21$2.36$0.1416.86$90.14$97.36
90/9298/100Aug 21$2.35$0.1515.67$90.15$99.85
75/7678/80Jul 24$1.87$0.1314.38$74.13$79.87
82/8592/95Aug 21$2.31$0.1912.16$82.69$94.81
78/7981/82Jul 17$1.38$0.1211.50$77.62$82.38
75/7885/88Aug 21$2.29$0.2110.90$75.21$87.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.10$2.4024.00
$81.00$82.50$84.00Jul 17$0.07$1.4320.43
$102.00$103.00$104.00Jul 10$0.05$0.9519.00
$91.00$92.00$93.00Jul 24$0.05$0.9519.00
$100.00$101.00$102.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$88.00$90.00Aug 7$0.05$1.9539.00
$85.00$87.50$90.00Aug 21$0.10$2.4024.00
$73.00$74.00$75.00Jul 10$0.05$0.9519.00
$74.00$75.00$76.00Jul 10$0.05$0.9519.00
$77.50$80.00$82.50Aug 21$0.14$2.3616.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-3.51, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 14-$3.51$1.49
$102.00$103.001:2Jul 10$0.00$1.00
$98.00$99.001:2Jul 10-$0.05$0.95
$99.00$100.001:2Jul 10-$0.06$0.94
$97.00$98.001:2Jul 10-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$72.501:2Jul 17-$0.25$1.25
$77.50$76.001:2Jul 17-$0.45$1.05
$79.00$78.001:2Jul 10-$0.05$0.95
$81.00$80.001:2Jul 10-$0.06$0.94
$82.00$81.001:2Jul 10-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 13.15%, avg 4.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$11.800.560.3%13.15%13.49%6691.5K
$92.50Aug 21$10.800.533.1%12.04%15.16%130751
$90.00Aug 14$10.400.570.3%11.59%11.93%2594
$91.00Aug 14$9.800.561.4%10.93%12.37%1115
$95.00Aug 21$9.800.505.9%10.93%16.83%190810
$90.00Aug 7$9.400.550.3%10.48%10.81%62301
$97.50Aug 21$8.850.478.7%9.87%18.56%42405
$91.00Aug 7$8.100.541.4%9.03%10.48%3017
$93.00Aug 14$8.050.533.7%8.97%12.65%88
$96.00Aug 14$8.050.497.0%8.97%16.00%1776

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 101,892
Total Puts 50,234
Put/Call Ratio 0.49
Net Difference 51,658

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,022,202
Total Puts 570,257
Average Put/Call Ratio 0.55
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