Tour v309
CRWV
COREWEAVE INC A
$88.88 -0.91%
$88.78 (-0.11%)🌙
as of 07/10 06:20 PM
(7/10 16:00) ◀
|
Friday, July 10, 2026 (6:20pm)
January 2026
|
▶ (7/13 10:00)
◀ 7/10 18:20 ▶

Option Volume

Detail
ℹ
Current (07/10) 181,913
Calls: 104,933 (58%)
Puts: 76,980 (42%)
Prior (07/09) 152,126
Calls: 101,892 (67%)
Puts: 50,234 (33%)
Current vs Prior +19.58%
Calls: +2.98% (Calls)
Puts: +53.24% (Puts)
Prior 7-Day Total 1,541,398
Calls: 991,135 (64%)
Puts: 550,263 (36%)
Prior 7-Day Average 220,199
Calls: 141,590 (64%)
Puts: 78,609 (36%)
Current vs Prior 7-Day Avg -17.39%
Calls: -25.89%
Puts: -2.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $52.06M
Calls: $31.55M (61%)
Puts: $20.51M (39%)
Prior (07/09) $65.17M
Calls: $38.19M (59%)
Puts: $26.98M (41%)
Current vs Prior -20.12%
Calls: -17.39%
Puts: -23.98%
Prior 7-Day Total $826.33M
Calls: $432.74M (52%)
Puts: $393.59M (48%)
Prior 7-Day Average $118.05M
Calls: $61.82M (52%)
Puts: $56.23M (48%)
Current vs Prior 7-Day Avg -55.90%
Calls: -48.97%
Puts: -63.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.73
Prior (07/09) 0.49
Current vs Prior +48.80%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +35.66%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 1,333,899
Calls: 775,405 (58%)
Puts: 558,494 (42%)
Prior (07/09) 1,378,475
Calls: 797,327 (58%)
Puts: 581,148 (42%)
Current vs Prior -3.23%
Prior 7-Day Total 9,758,855
Calls: 5,573,532 (57%)
Puts: 4,185,323 (43%)
Prior 7-Day Average 1,394,122
Calls: 796,218 (57%)
Puts: 597,903 (43%)
Current vs Prior 7-Day Avg -4.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.29% | 9.99%9.99% | 26.87%
Prior 4.59% | 10.96%10.96% | 27.81%
Current vs Prior +117.52% | +26.90%-8.83% | -3.41%
Prior 7-Day Avg 7.18% | 12.95%12.69% | 28.02%
Current vs 7-Day Avg +39.08% | +7.40%-21.27% | -4.13%
Prior 7-Day Eod 4.59% | 10.96%-- | --
Current vs 7-Day Eod +117.52% | +26.90%-- | --
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.10% | 8.91%
Calls: 7.25% | 8.55%
Puts: 4.94% | 9.27%
Prior 5.34% | 3.78%
Calls: 6.67% | 4.65%
Puts: 4.01% | 2.90%
Current vs Prior +14.23% | +135.71%
Prior 7-Day Avg 8.15% | 4.82%
Calls: 7.23% | 4.97%
Puts: 9.06% | 4.66%
Current vs 7-Day Avg -25.11% | +84.96%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($31.55M). P/C ratio rising 49% - 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 134 of results (avg 6.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 172.502.53$2.511.2%1.2K0.381.4K
$90.00Jul 173.503.60$3.552.8%3.5K0.4819.9K
$84.00Jul 176.907.10$7.002.9%190.7122
$95.00Aug 218.909.20$9.053.3%1310.48922
$95.00Jul 171.751.81$1.783.4%5.6K0.303.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 175.055.15$5.102.0%1190.56248
$100.00Aug 2117.8518.30$18.082.5%90.583.3K
$87.50Aug 2110.2010.50$10.352.9%4220.421.2K
$80.00Aug 216.656.85$6.753.0%1.1K0.316.5K
$90.00Aug 2111.5511.90$11.733.0%2230.453.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.64, cheapest $0.39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 170.360.41$0.3912.8%9670.093.7K
$104.00Jul 170.430.47$0.458.9%3090.102.1K
$103.00Jul 170.510.55$0.537.5%3260.11233
$102.00Jul 170.590.65$0.629.7%1.0K0.131.1K
$101.00Jul 170.690.78$0.7412.2%4870.15594
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.370.41$0.3910.3%1.3K0.0716.7K
$76.00Jul 170.450.49$0.478.5%1820.0940
$77.50Jul 170.610.68$0.6510.8%3660.122.6K
$72.00Jul 240.730.85$0.7915.2%420.1066
$79.00Jul 170.790.87$0.839.6%3520.15258

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1013.4515.10$14.2711.6%411.00--
$76.00Jul 1012.6514.95$13.8016.7%11.0021
$78.00Jul 108.9511.20$10.0722.3%421.00--
$79.00Jul 108.6511.45$10.0527.9%11.00--
$80.00Jul 108.509.85$9.1814.7%1261.00681
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 101.001.24$1.1221.4%2.7K1.001.6K
$91.00Jul 101.572.44$2.0143.3%8511.00283
$92.00Jul 102.494.00$3.2546.5%2261.00807
$93.00Jul 103.005.00$4.0050.0%1061.00326
$94.00Jul 104.955.25$5.105.9%1161.00411

Most actively traded options today. High liquidity = easy entry/exit. 343 active (total vol 120.0K, top 10.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.830.86$0.853.5%10.9K0.178.5K
$90.00Jul 100.000.02$0.01200.0%9.1K0.045.0K
$91.00Jul 100.000.01$0.01100.0%8.2K0.011.3K
$95.00Jul 171.751.81$1.783.4%5.6K0.303.7K
$95.00Jul 100.000.01$0.01100.0%4.1K0.015.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 100.010.03$0.02100.0%4.9K0.071.1K
$85.00Jul 100.000.30$0.15200.0%3.7K0.103.9K
$90.00Jul 101.001.24$1.1221.4%2.7K1.001.6K
$82.50Jul 171.531.60$1.574.5%2.6K0.242.9K
$89.00Jul 100.250.32$0.2924.1%2.1K0.55960

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 451.5%, max 1348.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Jul 10Aug 71115.4%95.6%1066.4%43548
$106.00Jul 10Aug 7836.0%92.6%802.4%39741
$75.00Jul 10Aug 21828.5%95.0%771.7%42183
$76.00Jul 10Jul 17769.9%88.4%770.5%221
$105.00Jul 10Aug 21795.5%95.2%735.3%3614.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Jul 10Jul 241305.1%90.1%1348.2%1031.2K
$73.00Jul 10Jul 241135.4%90.1%1160.8%62465
$74.00Jul 10Jul 24887.6%88.5%902.6%2361.4K
$75.00Jul 10Aug 21828.5%95.0%771.7%4356.7K
$103.00Jul 10Jul 17712.6%84.1%747.7%1334

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 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$106.00Jul 24$0.10$0.90$0.109.00$105.10
$98.00$99.00Aug 7$0.10$0.90$0.109.00$98.10
$100.00$101.00Jul 17$0.11$0.89$0.118.09$100.11
$101.00$102.00Jul 17$0.12$0.88$0.127.33$101.12
$103.00$104.00Jul 24$0.12$0.88$0.127.33$103.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$74.00Jul 17$0.10$0.90$0.109.00$74.90
$74.00$73.00Jul 24$0.11$0.89$0.118.09$73.89
$77.50$76.00Jul 17$0.18$1.32$0.187.33$77.32
$79.00$77.50Jul 17$0.18$1.32$0.187.33$78.82
$77.00$76.00Jul 24$0.12$0.88$0.127.33$76.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 247 found (best R:R 15.67, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Jul 17$2.35$2.35$0.1515.67$74.85
$98.00$99.00Aug 14$0.90$0.90$0.109.00$98.90
$83.00$84.00Jul 24$0.88$0.88$0.127.33$83.88
$79.00$80.00Jul 10$0.87$0.87$0.136.69$79.87
$84.00$85.00Aug 7$0.83$0.83$0.174.88$84.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$90.00Jul 10$0.89$0.89$0.118.09$90.11
$105.00$104.00Aug 7$0.87$0.87$0.136.69$104.13
$101.00$100.00Jul 17$0.85$0.85$0.155.67$100.15
$99.00$97.50Jul 17$1.25$1.25$0.255.00$97.75
$90.00$89.00Jul 10$0.83$0.83$0.174.88$89.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $2.67, cheapest $0.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Jul 10Jul 17$0.34836.0%86.3%
$104.00Jul 10Jul 17$0.351115.4%84.3%
$105.00Jul 10Jul 17$0.38795.5%84.7%
$103.00Jul 10Jul 17$0.52712.6%84.1%
$80.00Jul 10Jul 17$0.59539.1%85.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$74.00Jul 10Jul 17$0.28887.6%88.7%
$75.00Jul 10Jul 17$0.38828.5%89.6%
$76.00Jul 10Jul 17$0.46769.9%88.4%
$105.00Jul 10Jul 17$0.55795.5%84.7%
$99.00Jul 10Jul 17$0.58538.5%82.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 0.57% of stock, avg 16.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Jul 10$0.22$0.29$0.51$88.49$89.510.57%
$88.00Jul 10$0.86$0.02$0.88$87.12$88.880.99%
$90.00Jul 10$0.01$1.12$1.13$88.87$91.131.27%
$87.00Jul 10$2.01$0.01$2.02$84.98$89.022.27%
$91.00Jul 10$0.01$2.01$2.02$88.98$93.022.27%
$86.00Jul 10$2.65$0.02$2.67$83.33$88.673.00%
$92.00Jul 10$0.01$3.25$3.26$88.74$95.263.67%
$85.00Jul 10$3.85$0.15$4.00$81.00$89.004.50%
$93.00Jul 10$0.01$4.00$4.01$88.99$97.014.51%
$84.00Jul 10$4.90$0.05$4.95$79.05$88.955.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.27% of stock, avg 14.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$89.00$88.00Jul 10$0.22$0.02$0.24$87.76$89.24
$89.00$85.00Jul 10$0.22$0.15$0.37$84.63$89.37
$95.00$84.00Jul 17$1.78$1.97$3.75$80.25$98.75
$94.00$84.00Jul 17$2.06$1.97$4.03$79.97$98.03
$95.00$85.00Jul 17$1.78$2.30$4.08$80.92$99.08
$94.00$85.00Jul 17$2.06$2.30$4.36$80.64$98.36
$95.00$86.00Jul 17$1.78$2.67$4.45$81.55$99.45
$92.50$84.00Jul 17$2.51$1.97$4.48$79.52$96.98
$94.00$86.00Jul 17$2.06$2.67$4.73$81.27$98.73
$92.50$85.00Jul 17$2.51$2.30$4.81$80.19$97.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 13.71, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7585/88Aug 21$2.33$0.1713.71$72.67$87.33
75/7885/88Aug 21$2.33$0.1713.71$75.17$87.33
80/8290/92Aug 21$2.33$0.1713.71$80.17$92.33
85/8890/92Aug 21$2.32$0.1812.89$85.18$92.32
87/8995/96Aug 14$1.85$0.1512.33$87.15$96.85
88/9092/95Aug 21$2.31$0.1912.16$87.69$94.81
80/8288/90Aug 21$2.30$0.2011.50$80.20$89.80
82/8590/92Aug 21$2.25$0.259.00$82.75$92.25
88/9095/98Aug 21$2.25$0.259.00$87.75$97.25
88/9098/100Aug 21$2.23$0.278.26$87.77$99.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.06$2.4440.67
$96.00$97.50$99.00Jul 17$0.07$1.4320.43
$94.00$95.00$96.00Jul 17$0.05$0.9519.00
$93.00$94.00$95.00Jul 24$0.05$0.9519.00
$85.00$86.00$87.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.07$2.4334.71
$75.00$77.50$80.00Aug 21$0.12$2.3819.83
$83.00$84.00$85.00Jul 10$0.06$0.9415.67
$89.00$90.00$91.00Jul 10$0.06$0.9415.67
$75.00$76.00$77.00Jul 31$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. 36 found (best net $-2.44, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 14-$2.44$2.56
$103.00$104.001:2Jul 10-$0.19$0.81
$97.50$99.001:2Jul 17-$0.73$0.77
$105.00$106.001:2Jul 17-$0.31$0.69
$104.00$105.001:2Jul 17-$0.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$72.501:2Jul 17-$0.21$1.29
$77.50$76.001:2Jul 17-$0.29$1.21
$79.00$77.501:2Jul 17-$0.47$1.03
$88.00$87.001:2Jul 10$0.00$1.00
$73.00$72.001:2Jul 10-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 12.15%, avg 4.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$10.800.551.3%12.15%13.41%9411.4K
$92.50Aug 21$9.800.524.1%11.03%15.10%5843
$90.00Aug 14$9.450.551.3%10.63%11.89%4396
$89.00Aug 14$8.900.560.1%10.01%10.15%3424
$95.00Aug 21$8.900.486.9%10.01%16.90%131922
$89.00Aug 7$8.800.550.1%9.90%10.04%3390
$90.00Aug 7$8.450.531.3%9.51%10.77%90301
$91.00Aug 14$8.300.542.4%9.34%11.72%3415
$97.50Aug 21$8.000.459.7%9.00%18.70%35398
$92.00Aug 14$7.850.523.5%8.83%12.34%316

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 104,933
Total Puts 76,980
Put/Call Ratio 0.73
Net Difference 27,953

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 991,135
Total Puts 550,263
Average Put/Call Ratio 0.54
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