Tour v340
CRWV
COREWEAVE INC A
$77.12 -3.53%
$76.98 (-0.18%)🌙
as of 07/15 06:29 PM
(7/15 16:00) ◀
|
Wednesday, July 15, 2026 (6:29pm)
January 2026
|
▶ (7/16 10:00)
◀ 7/15 18:29 ▶

Option Volume

Detail
ℹ
Current (07/15) 236,101
Calls: 130,152 (55%)
Puts: 105,949 (45%)
Prior (07/14) 201,986
Calls: 113,182 (56%)
Puts: 88,804 (44%)
Current vs Prior +16.89%
Calls: +14.99% (Calls)
Puts: +19.31% (Puts)
Prior 7-Day Total 1,177,130
Calls: 733,401 (62%)
Puts: 443,729 (38%)
Prior 7-Day Average 168,161
Calls: 104,771 (62%)
Puts: 63,389 (38%)
Current vs Prior 7-Day Avg +40.40%
Calls: +24.22%
Puts: +67.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $101.33M
Calls: $46.65M (46%)
Puts: $54.68M (54%)
Prior (07/14) $91.37M
Calls: $43.42M (48%)
Puts: $47.95M (52%)
Current vs Prior +10.90%
Calls: +7.44%
Puts: +14.03%
Prior 7-Day Total $566.46M
Calls: $314.74M (56%)
Puts: $251.72M (44%)
Prior 7-Day Average $80.92M
Calls: $44.96M (56%)
Puts: $35.96M (44%)
Current vs Prior 7-Day Avg +25.22%
Calls: +3.76%
Puts: +52.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.81
Prior (07/14) 0.78
Current vs Prior +3.75%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +34.20%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15) 1,474,584
Calls: 826,171 (56%)
Puts: 648,413 (44%)
Prior (07/14) 1,437,573
Calls: 815,192 (57%)
Puts: 622,381 (43%)
Current vs Prior +2.57%
Prior 7-Day Total 9,700,644
Calls: 5,589,034 (58%)
Puts: 4,111,610 (42%)
Prior 7-Day Average 1,385,806
Calls: 798,433 (58%)
Puts: 587,372 (42%)
Current vs Prior 7-Day Avg +6.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 6.91% | 12.32%6.91% | 27.20%
Prior 7.81% | 12.92%7.81% | 27.28%
Current vs Prior -11.46% | -4.67%-11.46% | -0.29%
Prior 7-Day Avg 7.84% | 13.00%11.10% | 27.62%
Current vs 7-Day Avg -11.83% | -5.25%-37.75% | -1.51%
Prior 7-Day Eod 7.81% | 12.92%7.81% | 27.28%
Current vs 7-Day Eod -11.46% | -4.67%-11.46% | -0.29%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.33% | 6.28%
Calls: 6.97% | 5.52%
Puts: 5.69% | 7.04%
Prior 3.62% | 3.37%
Calls: 4.44% | 3.70%
Puts: 2.80% | 3.04%
Current vs Prior +74.86% | +86.35%
Prior 7-Day Avg 5.16% | 4.92%
Calls: 5.68% | 5.42%
Puts: 4.63% | 4.42%
Current vs 7-Day Avg +22.74% | +27.68%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 171 of results (avg 6.8%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Jul 246.756.90$6.832.2%120.672
$85.00Jul 241.741.80$1.773.4%1.5K0.28587
$77.50Jul 172.052.13$2.093.8%2.7K0.49270
$80.00Aug 218.558.90$8.734.0%1.1K0.524.8K
$79.00Jul 171.441.50$1.474.1%3.9K0.39272
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 246.006.15$6.082.5%4480.572.0K
$75.00Aug 218.458.70$8.572.9%3510.404.1K
$74.00Jul 170.971.00$0.993.0%8130.271.6K
$90.00Aug 2117.7518.30$18.023.1%840.624.4K
$85.00Aug 2114.3514.80$14.583.1%4940.564.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.070.08$0.0812.5%2.7K0.0320.8K
$89.00Jul 170.100.12$0.1118.2%4390.04804
$86.00Jul 170.200.24$0.2218.2%1.4K0.082.1K
$85.00Jul 170.260.30$0.2814.3%6.4K0.102.7K
$84.00Jul 170.350.42$0.3917.9%1.4K0.14915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Jul 170.190.23$0.2119.0%6820.07721
$70.00Jul 170.260.29$0.2810.7%3.4K0.1018.6K
$71.00Jul 170.370.44$0.4117.1%3070.13476
$72.50Jul 170.610.66$0.647.8%2.4K0.194.8K
$74.00Jul 170.971.00$0.993.0%8130.271.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 1711.4013.45$12.4316.5%41.00188
$66.00Jul 179.5013.00$11.2531.1%20.9417
$69.00Jul 176.809.75$8.2835.6%400.92101
$63.00Jul 2413.2516.45$14.8521.5%20.91--
$70.00Jul 177.008.15$7.5815.2%550.90281
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 1714.4517.00$15.7316.2%830.98867
$91.00Jul 1712.8015.70$14.2520.4%240.97299
$90.00Jul 1712.4014.00$13.2012.1%6080.975.7K
$89.00Jul 1711.1513.20$12.1816.8%340.96267
$87.50Jul 1710.1511.20$10.689.8%6510.942.2K

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 111.5K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 171.121.20$1.166.9%8.4K0.321.1K
$85.00Jul 170.260.30$0.2814.3%6.4K0.102.7K
$79.00Jul 171.441.50$1.474.1%3.9K0.39272
$90.00Jul 240.850.90$0.885.7%3.5K0.163.7K
$90.00Jul 170.070.08$0.0812.5%2.7K0.0320.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 171.281.35$1.325.3%6.0K0.3417.5K
$70.00Jul 170.260.29$0.2810.7%3.4K0.1018.6K
$72.50Jul 170.610.66$0.647.8%2.4K0.194.8K
$76.00Jul 171.671.74$1.714.1%1.8K0.411.3K
$70.00Aug 216.106.40$6.254.8%1.7K0.324.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 9.1%, max 38.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 21124.1%100.7%23.1%1.1K1.3K
$66.00Jul 17Jul 24117.4%99.2%18.4%1022
$91.00Jul 17Aug 28116.0%99.7%16.4%4102.8K
$92.50Jul 17Aug 21116.6%101.4%15.0%8193.6K
$90.00Jul 17Aug 28112.2%100.5%11.6%2.7K20.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Jul 17Jul 24135.0%97.4%38.6%363297
$62.50Jul 17Aug 21133.2%101.9%30.7%1.0K16.5K
$65.00Jul 17Aug 28124.1%99.1%25.2%2677.9K
$66.00Jul 17Jul 24117.4%99.2%18.4%294173
$91.00Jul 17Aug 7116.0%99.4%16.7%26299

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 8.09, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$85.00Jul 17$0.11$0.89$0.118.09$84.11
$82.50$84.00Jul 17$0.18$1.32$0.187.33$82.68
$89.00$90.00Jul 24$0.13$0.87$0.136.69$89.13
$90.00$91.00Jul 31$0.15$0.85$0.155.67$90.15
$91.00$92.00Aug 7$0.15$0.85$0.155.67$91.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.00$66.00Jul 24$0.12$0.88$0.127.33$66.88
$71.00$70.00Jul 17$0.13$0.87$0.136.69$70.87
$65.00$64.00Jul 24$0.13$0.87$0.136.69$64.87
$70.00$69.00Jul 24$0.13$0.87$0.136.69$69.87
$72.50$71.00Jul 17$0.23$1.27$0.235.52$72.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 230 found (best R:R 7.82, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$66.00Jul 24$2.62$2.62$0.386.89$65.62
$68.00$69.00Jul 24$0.82$0.82$0.184.56$68.82
$67.00$68.00Jul 24$0.75$0.75$0.253.00$67.75
$69.00$70.00Jul 24$0.75$0.75$0.253.00$69.75
$70.00$71.00Jul 24$0.75$0.75$0.253.00$70.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$86.00Jul 17$1.33$1.33$0.177.82$86.17
$82.00$81.00Jul 24$0.87$0.87$0.136.69$81.13
$86.00$85.00Jul 31$0.85$0.85$0.155.67$85.15
$80.00$79.00Aug 28$0.85$0.85$0.155.67$79.15
$92.50$90.00Aug 21$2.08$2.08$0.424.95$90.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $2.35, cheapest $0.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 17Jul 24$0.75116.0%95.1%
$90.00Jul 17Jul 24$0.80112.2%92.7%
$89.00Jul 17Jul 24$0.90113.0%92.8%
$66.00Jul 17Jul 24$0.98117.4%99.2%
$92.00Jul 24Jul 31$1.1191.4%96.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Jul 17Jul 24$0.49135.0%97.4%
$89.00Jul 17Jul 24$0.55113.0%92.8%
$90.00Jul 17Jul 24$0.57112.2%92.7%
$91.00Jul 17Jul 24$0.60116.0%95.1%
$65.00Jul 17Jul 24$0.63124.1%96.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 5.90% of stock, avg 19.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Jul 17$2.09$2.46$4.55$72.95$82.055.90%
$76.00Jul 17$2.87$1.71$4.58$71.42$80.585.94%
$75.00Jul 17$3.53$1.32$4.85$70.15$79.856.29%
$79.00Jul 17$1.47$3.38$4.85$74.15$83.856.29%
$74.00Jul 17$4.10$0.99$5.09$68.91$79.096.60%
$80.00Jul 17$1.16$4.08$5.24$74.76$85.246.79%
$81.00Jul 17$0.88$4.78$5.66$75.34$86.667.34%
$72.50Jul 17$5.10$0.64$5.74$66.76$78.247.44%
$82.50Jul 17$0.57$5.78$6.35$76.15$88.858.23%
$71.00Jul 17$6.85$0.41$7.26$63.74$78.269.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.27% of stock, avg 15.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$71.00Jul 17$0.57$0.41$0.98$70.02$83.48
$82.50$72.50Jul 17$0.57$0.64$1.21$71.29$83.71
$81.00$71.00Jul 17$0.88$0.41$1.29$69.71$82.29
$81.00$72.50Jul 17$0.88$0.64$1.52$70.98$82.52
$82.50$74.00Jul 17$0.57$0.99$1.56$72.44$84.06
$80.00$71.00Jul 17$1.16$0.41$1.57$69.43$81.57
$80.00$72.50Jul 17$1.16$0.64$1.80$70.70$81.80
$81.00$74.00Jul 17$0.88$0.99$1.87$72.13$82.87
$79.00$71.00Jul 17$1.47$0.41$1.88$69.12$80.88
$82.50$75.00Jul 17$0.57$1.32$1.89$73.11$84.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 24.00, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7882/85Aug 21$2.40$0.1024.00$75.10$84.90
72/7578/80Aug 21$2.31$0.1912.16$72.69$79.81
75/7880/82Aug 21$2.31$0.1912.16$75.19$82.31
80/8285/88Aug 21$2.28$0.2210.36$80.22$87.28
70/7275/78Aug 21$2.26$0.249.42$70.24$77.26
65/6673/74Jul 24$0.90$0.109.00$65.10$73.90
62/6568/70Aug 21$2.25$0.259.00$62.75$69.75
65/6872/75Aug 21$2.25$0.259.00$65.25$74.75
76/7783/84Aug 7$0.89$0.118.09$76.11$83.89
78/7981/82Aug 7$0.89$0.118.09$78.11$81.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Aug 21$0.09$2.4126.78
$87.50$90.00$92.50Aug 21$0.09$2.4126.78
$75.00$77.50$80.00Aug 21$0.11$2.3921.73
$89.00$90.00$91.00Aug 14$0.05$0.9519.00
$73.00$74.00$75.00Jul 24$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.10$2.4024.00
$67.50$70.00$72.50Aug 21$0.11$2.3921.73
$63.00$64.00$65.00Jul 24$0.05$0.9519.00
$83.00$84.00$85.00Aug 7$0.05$0.9519.00
$69.00$70.00$71.00Jul 17$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. 45 found (best net $-0.27, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$92.501:2Jul 17-$0.01$1.49
$87.50$89.001:2Jul 17-$0.07$1.43
$86.00$87.501:2Jul 17-$0.08$1.42
$82.50$84.001:2Jul 17-$0.21$1.29
$81.00$82.501:2Jul 17-$0.26$1.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Jul 31-$0.27$4.73
$75.00$70.001:2Jul 31-$0.76$4.24
$70.00$65.001:2Aug 7-$0.93$4.07
$70.00$65.001:2Aug 14-$1.91$3.09
$75.00$70.001:2Aug 7-$2.05$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 13.23%, avg 5.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.00Aug 28$10.200.561.1%13.23%14.37%113
$77.50Aug 21$9.550.560.5%12.38%12.88%488145
$79.00Aug 28$9.500.542.4%12.32%14.76%163
$80.00Aug 28$9.000.533.7%11.67%15.40%1638
$81.00Aug 28$8.650.525.0%11.22%16.25%84
$80.00Aug 21$8.550.523.7%11.09%14.82%1.1K4.8K
$78.00Aug 14$8.150.541.1%10.57%11.71%1033
$79.00Aug 14$7.950.532.4%10.31%12.75%3824
$83.00Aug 28$7.900.497.6%10.24%17.87%515
$84.00Aug 28$7.600.478.9%9.85%18.78%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 130,152
Total Puts 105,949
Put/Call Ratio 0.81
Net Difference 24,203

Prior's Put/Call Breakdown

Total Calls 113,182
Total Puts 88,804
Put/Call Ratio 0.78
Net Difference 24,378

Prior 7-Day Put/Call Summary

Total Calls 733,401
Total Puts 443,729
Average Put/Call Ratio 0.61
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