Tour v325
CRWV
COREWEAVE INC A
$83.31 -6.27%
$83.20 (-0.13%)🌙
as of 07/13 06:20 PM
(7/13 16:00) ◀
|
Monday, July 13, 2026 (6:20pm)
January 2026
|
▶ (7/14 10:00)
◀ 7/13 18:20 ▶

Option Volume

Detail
ℹ
Current (07/13) 149,443
Calls: 97,327 (65%)
Puts: 52,116 (35%)
Prior (07/10) 181,913
Calls: 104,933 (58%)
Puts: 76,980 (42%)
Current vs Prior -17.85%
Calls: -7.25% (Calls)
Puts: -32.30% (Puts)
Prior 7-Day Total 1,563,036
Calls: 975,674 (62%)
Puts: 587,362 (38%)
Prior 7-Day Average 223,290
Calls: 139,382 (62%)
Puts: 83,908 (38%)
Current vs Prior 7-Day Avg -33.07%
Calls: -30.17%
Puts: -37.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $89.41M
Calls: $43.35M (48%)
Puts: $46.06M (52%)
Prior (07/10) $52.06M
Calls: $31.55M (61%)
Puts: $20.51M (39%)
Current vs Prior +71.74%
Calls: +37.40%
Puts: +124.58%
Prior 7-Day Total $802.68M
Calls: $405.94M (51%)
Puts: $396.74M (49%)
Prior 7-Day Average $114.67M
Calls: $57.99M (51%)
Puts: $56.68M (49%)
Current vs Prior 7-Day Avg -22.03%
Calls: -25.25%
Puts: -18.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.54
Prior (07/10) 0.73
Current vs Prior -27.01%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -10.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 1,357,976
Calls: 760,521 (56%)
Puts: 597,455 (44%)
Prior (07/10) 1,333,899
Calls: 775,405 (58%)
Puts: 558,494 (42%)
Current vs Prior +1.81%
Prior 7-Day Total 9,915,174
Calls: 5,676,989 (57%)
Puts: 4,238,185 (43%)
Prior 7-Day Average 1,416,453
Calls: 810,998 (57%)
Puts: 605,455 (43%)
Current vs Prior 7-Day Avg -4.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 9.16% | 13.42%9.16% | 27.10%
Prior 9.99% | 13.91%9.99% | 26.87%
Current vs Prior -8.33% | -3.50%-8.33% | +0.88%
Prior 7-Day Avg 7.73% | 13.27%12.15% | 27.79%
Current vs 7-Day Avg +18.44% | +1.13%-24.62% | -2.48%
Prior 7-Day Eod 9.99% | 13.91%9.99% | 26.87%
Current vs 7-Day Eod -8.33% | -3.50%-8.33% | +0.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.27% | 5.82%
Calls: 3.87% | 6.39%
Puts: 2.67% | 5.26%
Prior 6.10% | 8.91%
Calls: 7.25% | 8.55%
Puts: 4.94% | 9.27%
Current vs Prior -46.39% | -34.68%
Prior 7-Day Avg 8.05% | 5.35%
Calls: 6.95% | 5.70%
Puts: 9.15% | 4.99%
Current vs 7-Day Avg -59.39% | +8.81%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 72% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 27% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 158 of results (avg 6.4%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 2111.0011.35$11.183.1%320.58467
$84.00Jul 173.103.20$3.153.2%5150.4928
$85.00Jul 244.554.70$4.633.2%1250.48188
$80.00Aug 2112.1512.60$12.383.6%650.614.5K
$90.00Aug 218.008.30$8.153.7%1.4K0.472.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2117.7018.10$17.902.2%1520.594.3K
$97.50Aug 2119.4019.90$19.652.5%40.62616
$85.00Aug 2111.2511.55$11.402.6%2450.464.0K
$84.00Jul 173.703.80$3.752.7%6870.51555
$77.50Aug 217.407.60$7.502.7%350.351.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.58, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Jul 170.200.23$0.2213.6%4840.06972
$96.00Jul 170.360.39$0.387.9%9830.101.0K
$95.00Jul 170.430.48$0.4511.1%4.4K0.115.6K
$94.00Jul 170.510.57$0.5411.1%2.5K0.13704
$92.50Jul 170.700.76$0.738.2%2.6K0.172.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.220.24$0.238.7%1.3K0.0618.0K
$71.00Jul 170.270.31$0.2913.8%2760.0729
$72.50Jul 170.400.44$0.429.5%1.8K0.093.8K
$74.00Jul 170.560.60$0.586.9%1.8K0.12516
$75.00Jul 170.700.75$0.736.8%2.1K0.1517.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.66, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1711.9514.80$13.3821.3%290.95266
$72.50Jul 179.9512.45$11.2022.3%200.91195
$67.00Jul 2416.2518.50$17.3812.9%4570.90--
$68.00Jul 2415.0517.10$16.0812.7%4970.88--
$69.00Jul 2414.0016.35$15.1815.5%210.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Jul 1715.1517.50$16.3314.4%410.9291
$97.50Jul 1714.2515.90$15.0810.9%850.912.7K
$96.00Jul 1712.7514.50$13.6312.8%520.90142
$95.00Jul 1711.8512.90$12.388.5%1670.884.0K
$94.00Jul 1710.8012.25$11.5312.6%30.87--

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 76.8K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 171.131.21$1.176.8%6.7K0.2419.4K
$95.00Jul 170.430.48$0.4511.1%4.4K0.115.6K
$91.00Jul 170.951.00$0.985.1%3.9K0.21247
$86.00Jul 172.262.38$2.325.2%3.2K0.40106
$92.50Jul 170.700.76$0.738.2%2.6K0.172.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 171.922.01$1.974.6%2.7K0.337.0K
$81.00Jul 172.292.39$2.344.3%2.2K0.371.7K
$75.00Jul 170.700.75$0.736.8%2.1K0.1517.2K
$82.50Jul 172.953.05$3.003.3%1.9K0.443.1K
$72.50Jul 170.400.44$0.429.5%1.8K0.093.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 4.2%, max 11.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 21109.4%100.2%9.1%33266
$72.50Jul 17Aug 21106.5%99.8%6.8%66291
$75.00Jul 17Aug 21103.5%98.4%5.3%59542
$77.50Jul 17Aug 21102.1%97.5%4.7%22385
$81.00Jul 17Aug 799.9%97.1%3.0%93658
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$69.00Jul 17Jul 24110.8%99.4%11.5%283378
$99.00Jul 17Jul 24102.6%93.1%10.1%76200
$70.00Jul 17Aug 21109.4%100.2%9.1%1.6K22.6K
$71.00Jul 17Jul 24107.9%100.1%7.8%34975
$67.50Jul 17Aug 21108.8%101.0%7.7%5133.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 10.54, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$97.00Jul 24$0.11$0.89$0.118.09$96.11
$92.50$94.00Jul 17$0.19$1.31$0.196.89$92.69
$95.00$96.00Jul 24$0.13$0.87$0.136.69$95.13
$98.00$99.00Jul 24$0.13$0.87$0.136.69$98.13
$98.00$99.00Aug 7$0.15$0.85$0.155.67$98.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$71.00Jul 17$0.13$1.37$0.1310.54$72.37
$74.00$72.50Jul 17$0.16$1.34$0.168.38$73.84
$69.00$68.00Jul 24$0.11$0.89$0.118.09$68.89
$75.00$74.00Jul 17$0.15$0.85$0.155.67$74.85
$72.00$71.00Jul 24$0.15$0.85$0.155.67$71.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 235 found (best R:R 14.00, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$68.00$69.00Jul 24$0.90$0.90$0.109.00$68.90
$75.00$77.50Jul 17$2.22$2.22$0.287.93$77.22
$72.50$75.00Jul 17$2.20$2.20$0.307.33$74.70
$70.00$72.50Jul 17$2.18$2.18$0.326.81$72.18
$70.00$75.00Jul 24$3.97$3.97$1.033.85$73.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$92.50Jul 17$1.40$1.40$0.1014.00$92.60
$94.00$93.00Jul 24$0.90$0.90$0.109.00$93.10
$97.00$96.00Jul 24$0.87$0.87$0.136.69$96.13
$95.00$94.00Jul 17$0.85$0.85$0.155.67$94.15
$98.00$97.00Aug 7$0.85$0.85$0.155.67$97.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $2.42, cheapest $0.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Jul 17Jul 24$0.84102.6%93.1%
$96.00Jul 17Jul 24$1.11100.4%93.0%
$70.00Jul 17Jul 24$1.12109.4%99.5%
$98.00Jul 24Jul 31$1.1493.1%94.4%
$97.00Jul 24Jul 31$1.1594.4%94.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Jul 17Jul 24$0.62102.6%93.1%
$98.00Jul 24Jul 31$0.6593.1%94.4%
$69.00Jul 17Jul 24$0.72110.8%99.4%
$96.00Jul 17Jul 24$0.80100.4%93.0%
$70.00Jul 17Jul 24$0.84109.4%99.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 8.26% of stock, avg 19.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Jul 17$3.88$3.00$6.88$75.62$89.388.26%
$84.00Jul 17$3.15$3.75$6.90$77.10$90.908.28%
$81.00Jul 17$4.68$2.34$7.02$73.98$88.028.43%
$85.00Jul 17$2.71$4.33$7.04$77.96$92.048.45%
$80.00Jul 17$5.28$1.97$7.25$72.75$87.258.70%
$86.00Jul 17$2.32$4.97$7.29$78.71$93.298.75%
$79.00Jul 17$5.68$1.65$7.33$71.67$86.338.80%
$87.50Jul 17$1.81$5.98$7.79$79.71$95.299.35%
$77.50Jul 17$6.78$1.23$8.01$69.49$85.519.61%
$89.00Jul 17$1.40$6.90$8.30$80.70$97.309.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.16% of stock, avg 14.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$89.00$77.50Jul 17$1.40$1.23$2.63$74.87$91.63
$87.50$77.50Jul 17$1.81$1.23$3.04$74.46$90.54
$89.00$79.00Jul 17$1.40$1.65$3.05$75.95$92.05
$89.00$80.00Jul 17$1.40$1.97$3.37$76.63$92.37
$87.50$79.00Jul 17$1.81$1.65$3.46$75.54$90.96
$86.00$77.50Jul 17$2.32$1.23$3.55$73.95$89.55
$89.00$81.00Jul 17$1.40$2.34$3.74$77.26$92.74
$87.50$80.00Jul 17$1.81$1.97$3.78$76.22$91.28
$85.00$77.50Jul 17$2.71$1.23$3.94$73.56$88.94
$86.00$79.00Jul 17$2.32$1.65$3.97$75.03$89.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 19.83, avg credit $1.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7475/78Jul 17$2.38$0.1219.83$71.62$77.38
85/8892/95Aug 21$2.37$0.1318.23$85.13$94.87
71/7275/78Jul 17$2.35$0.1515.67$70.15$77.35
78/8082/85Aug 21$2.34$0.1614.62$77.66$84.84
82/8588/90Aug 21$2.34$0.1614.62$82.66$89.84
70/7278/80Aug 21$2.29$0.2110.90$70.21$79.79
72/7578/80Aug 21$2.29$0.2110.90$72.71$79.79
70/7275/78Aug 21$2.28$0.2210.36$70.22$77.28
68/7072/75Aug 21$2.27$0.239.87$67.73$74.77
72/7375/76Jul 24$0.90$0.109.00$72.10$75.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 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
$85.00$87.50$90.00Aug 21$0.08$2.4230.25
$80.00$82.50$85.00Aug 21$0.09$2.4126.78
$87.50$90.00$92.50Aug 21$0.09$2.4126.78
$91.00$92.50$94.00Jul 17$0.06$1.4424.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.08$2.4230.25
$85.00$86.00$87.00Jul 24$0.05$0.9519.00
$77.00$78.00$79.00Aug 7$0.05$0.9519.00
$76.00$77.00$78.00Aug 14$0.05$0.9519.00
$67.50$70.00$72.50Aug 21$0.13$2.3718.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.64, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.50$99.001:2Jul 17-$0.16$1.34
$96.00$97.501:2Jul 17-$0.18$1.32
$92.50$94.001:2Jul 17-$0.35$1.15
$91.00$92.501:2Jul 17-$0.48$1.02
$95.00$96.001:2Jul 17-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 31-$0.64$4.36
$75.00$70.001:2Aug 7-$1.37$3.63
$75.00$70.001:2Aug 14-$2.15$2.85
$69.00$67.501:2Jul 17-$0.02$1.48
$72.50$71.001:2Jul 17-$0.16$1.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 11.82%, avg 5.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$9.850.542.0%11.82%13.85%2411.4K
$84.00Aug 14$8.900.550.8%10.68%11.51%166
$87.50Aug 21$8.850.515.0%10.62%15.65%1292.4K
$85.00Aug 14$8.650.532.0%10.38%12.41%6976
$86.00Aug 14$8.200.523.2%9.84%13.07%2722
$90.00Aug 21$8.000.478.0%9.60%17.63%1.4K2.1K
$84.00Aug 7$7.850.540.8%9.42%10.25%5772
$87.00Aug 14$7.750.504.4%9.30%13.73%6710
$85.00Aug 7$7.450.522.0%8.94%10.97%841.1K
$88.00Aug 14$7.400.485.6%8.88%14.51%796

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 97,327
Total Puts 52,116
Put/Call Ratio 0.54
Net Difference 45,211

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 975,674
Total Puts 587,362
Average Put/Call Ratio 0.60
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