Tour v344
CRWV
COREWEAVE INC A
$72.91 -5.46%
$72.91 (-0.01%)🌙
as of 07/16 06:20 PM
(7/16 16:00) ◀
|
Thursday, July 16, 2026 (6:20pm)
January 2026
|
▶ (7/17 10:00)
◀ 7/16 18:20 ▶

Option Volume

Detail
ℹ
Current (07/16) 299,616
Calls: 126,740 (42%)
Puts: 172,876 (58%)
Prior (07/15) 236,101
Calls: 130,152 (55%)
Puts: 105,949 (45%)
Current vs Prior +26.90%
Calls: -2.62% (Calls)
Puts: +63.17% (Puts)
Prior 7-Day Total 1,254,916
Calls: 749,641 (60%)
Puts: 505,275 (40%)
Prior 7-Day Average 179,273
Calls: 107,091 (60%)
Puts: 72,182 (40%)
Current vs Prior 7-Day Avg +67.13%
Calls: +18.35%
Puts: +139.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $310.23M
Calls: $49.85M (16%)
Puts: $260.37M (84%)
Prior (07/15) $101.33M
Calls: $46.65M (46%)
Puts: $54.68M (54%)
Current vs Prior +206.15%
Calls: +6.86%
Puts: +376.18%
Prior 7-Day Total $584.00M
Calls: $309.74M (53%)
Puts: $274.26M (47%)
Prior 7-Day Average $83.43M
Calls: $44.25M (53%)
Puts: $39.18M (47%)
Current vs Prior 7-Day Avg +271.84%
Calls: +12.66%
Puts: +564.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.36
Prior (07/15) 0.81
Current vs Prior +67.56%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +104.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 1,668,322
Calls: 909,117 (54%)
Puts: 759,205 (46%)
Prior (07/15) 1,474,584
Calls: 826,171 (56%)
Puts: 648,413 (44%)
Current vs Prior +13.14%
Prior 7-Day Total 9,825,727
Calls: 5,610,216 (57%)
Puts: 4,215,511 (43%)
Prior 7-Day Average 1,403,675
Calls: 801,459 (57%)
Puts: 602,215 (43%)
Current vs Prior 7-Day Avg +18.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 5.27% | 11.80%5.27% | 27.47%
Prior 6.91% | 12.32%6.91% | 27.20%
Current vs Prior -23.79% | -4.25%-23.79% | +0.98%
Prior 7-Day Avg 7.55% | 12.75%10.08% | 27.39%
Current vs 7-Day Avg -30.20% | -7.48%-47.74% | +0.29%
Prior 7-Day Eod 6.91% | 12.32%6.91% | 27.20%
Current vs 7-Day Eod -23.79% | -4.25%-23.79% | +0.98%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.48% | 4.67%
Calls: 5.71% | 4.40%
Puts: 5.26% | 4.94%
Prior 6.33% | 6.28%
Calls: 6.97% | 5.52%
Puts: 5.69% | 7.04%
Current vs Prior -13.43% | -25.64%
Prior 7-Day Avg 5.32% | 5.36%
Calls: 5.94% | 5.65%
Puts: 4.71% | 5.07%
Current vs 7-Day Avg +2.92% | -12.85%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($260.37M) vs calls ($49.85M). Massive premium surge with dollar volume up 206% vs prior. Dollar volume significantly above 7-day average (272% higher). Bearish P/C ratio of 1.36 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 133 of results (avg 6.3%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 241.551.59$1.572.5%1.9K0.271.2K
$75.00Aug 218.458.70$8.572.9%2.7K0.53457
$80.00Aug 216.556.75$6.653.0%8350.455.6K
$70.00Aug 2110.7511.10$10.933.2%2960.611.8K
$72.50Aug 219.509.90$9.704.1%2190.57118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2110.2010.45$10.332.4%3490.474.1K
$79.00Jul 247.657.85$7.752.6%1430.69491
$80.00Aug 2113.3513.70$13.522.6%3060.556.7K
$85.00Aug 2116.8017.25$17.022.6%1700.623.8K
$85.00Jul 1711.9512.30$12.132.9%5691.005.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.61, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.100.12$0.1118.2%4.4K0.065.0K
$77.50Jul 170.260.30$0.2814.3%2.1K0.14825
$76.00Jul 170.470.54$0.5113.7%2.0K0.232.0K
$75.00Jul 170.710.78$0.759.3%4.0K0.31462
$85.00Jul 240.700.79$0.7512.0%7960.15740
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 240.420.50$0.4617.4%2630.09651
$70.00Jul 170.450.48$0.476.4%11.7K0.2118.9K
$71.00Jul 170.680.75$0.729.7%2.0K0.29564
$63.00Jul 240.760.89$0.8315.7%500.14385
$64.00Jul 240.941.04$0.9910.1%3720.17431

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 1712.1013.15$12.638.3%90.99--
$61.00Jul 1710.0513.90$11.9832.1%10.99--
$67.50Jul 175.056.80$5.9329.5%600.9271
$60.00Jul 2411.8014.70$13.2521.9%200.91--
$60.00Jul 3113.5515.15$14.3511.1%20.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 178.9510.00$9.4811.1%1321.003.4K
$84.00Jul 1710.2512.45$11.3519.4%831.00718
$85.00Jul 1711.9512.30$12.132.9%5691.005.5K
$86.00Jul 1711.1014.30$12.7025.2%6051.00437
$81.00Jul 177.559.55$8.5523.4%5840.961.4K

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 101.8K, top 11.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Jul 171.011.10$1.068.5%4.4K0.40192
$80.00Jul 170.100.12$0.1118.2%4.4K0.065.0K
$75.00Jul 170.710.78$0.759.3%4.0K0.31462
$75.00Aug 218.458.70$8.572.9%2.7K0.53457
$72.50Jul 171.701.80$1.755.7%2.2K0.56230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.450.48$0.476.4%11.7K0.2118.9K
$75.00Jul 172.692.82$2.764.7%10.3K0.6917.7K
$72.50Jul 171.201.32$1.269.5%5.2K0.444.4K
$65.00Jul 170.040.06$0.0540.0%2.4K0.037.8K
$71.00Jul 170.680.75$0.729.7%2.0K0.29564

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 19.3%, max 60.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 21163.4%103.3%58.2%321.1K
$84.00Jul 17Aug 28143.8%100.9%42.5%2.1K1.6K
$86.00Jul 17Aug 28136.8%100.5%36.1%5232.3K
$85.00Jul 17Aug 28136.9%100.9%35.7%1.6K4.9K
$82.50Jul 17Aug 21124.4%103.7%20.0%9752.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 28163.4%101.6%60.9%1133.3K
$62.50Jul 17Aug 21154.8%103.2%50.1%36316.4K
$64.00Jul 17Jul 24145.0%98.3%47.4%380431
$84.00Jul 17Aug 28143.8%100.9%42.5%84766
$86.00Jul 17Aug 28136.8%100.5%36.1%607437

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 11.50, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$79.00Jul 17$0.12$1.38$0.1211.50$77.62
$84.00$85.00Jul 24$0.12$0.88$0.127.33$84.12
$83.00$84.00Jul 24$0.15$0.85$0.155.67$83.15
$83.00$84.00Aug 14$0.15$0.85$0.155.67$83.15
$76.00$77.50Jul 17$0.23$1.27$0.235.52$76.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$69.00$67.50Jul 17$0.16$1.34$0.168.38$68.84
$62.00$60.00Jul 24$0.22$1.78$0.228.09$61.78
$63.00$62.00Jul 24$0.15$0.85$0.155.67$62.85
$70.00$69.00Jul 17$0.16$0.84$0.165.25$69.84
$64.00$63.00Jul 24$0.16$0.84$0.165.25$63.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 196 found (best R:R 13.44, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$67.50Jul 17$6.05$6.05$0.4513.44$67.05
$65.00$66.00Jul 24$0.84$0.84$0.165.25$65.84
$60.00$62.50Aug 21$2.00$2.00$0.504.00$62.00
$60.00$65.00Jul 24$3.93$3.93$1.073.67$63.93
$68.00$69.00Jul 24$0.78$0.78$0.223.55$68.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Jul 24$0.90$0.90$0.109.00$86.10
$87.00$86.00Aug 7$0.90$0.90$0.109.00$86.10
$85.00$84.00Jul 24$0.87$0.87$0.136.69$84.13
$83.00$82.00Jul 31$0.87$0.87$0.136.69$82.13
$85.00$84.00Jul 31$0.85$0.85$0.155.67$84.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $2.41, cheapest $0.44)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Jul 24$0.62163.4%102.4%
$86.00Jul 17Jul 24$0.63136.8%94.9%
$85.00Jul 17Jul 24$0.72136.9%94.4%
$84.00Jul 17Jul 24$0.81143.8%94.2%
$87.00Jul 24Jul 31$0.9398.1%96.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Jul 24$0.44163.4%102.4%
$84.00Jul 17Jul 24$0.63143.8%94.2%
$87.00Jul 24Jul 31$0.6898.1%96.6%
$85.00Jul 17Jul 24$0.72136.9%94.4%
$64.00Jul 17Jul 24$0.92145.0%98.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 4.13% of stock, avg 19.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Jul 17$1.75$1.26$3.01$69.49$75.514.13%
$74.00Jul 17$1.06$2.09$3.15$70.85$77.154.32%
$71.00Jul 17$2.70$0.72$3.42$67.58$74.424.69%
$75.00Jul 17$0.75$2.76$3.51$71.49$78.514.81%
$70.00Jul 17$3.38$0.47$3.85$66.15$73.855.28%
$76.00Jul 17$0.51$3.58$4.09$71.91$80.095.61%
$69.00Jul 17$4.28$0.31$4.59$64.41$73.596.30%
$77.50Jul 17$0.28$4.85$5.13$72.37$82.637.04%
$67.50Jul 17$5.93$0.15$6.08$61.42$73.588.34%
$79.00Jul 17$0.16$6.45$6.61$72.39$85.619.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.43% of stock, avg 13.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$79.00$67.50Jul 17$0.16$0.15$0.31$67.19$79.31
$77.50$67.50Jul 17$0.28$0.15$0.43$67.07$77.93
$79.00$69.00Jul 17$0.16$0.31$0.47$68.53$79.47
$77.50$69.00Jul 17$0.28$0.31$0.59$68.41$78.09
$79.00$70.00Jul 17$0.16$0.47$0.63$69.37$79.63
$76.00$67.50Jul 17$0.51$0.15$0.66$66.84$76.66
$77.50$70.00Jul 17$0.28$0.47$0.75$69.25$78.25
$76.00$69.00Jul 17$0.51$0.31$0.82$68.18$76.82
$79.00$71.00Jul 17$0.16$0.72$0.88$70.12$79.88
$75.00$67.50Jul 17$0.75$0.15$0.90$66.60$75.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 13.71, avg credit $1.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/6870/72Aug 21$2.33$0.1713.71$65.17$72.33
70/7278/80Aug 21$2.33$0.1713.71$70.17$79.83
75/7882/85Aug 21$2.32$0.1812.89$75.18$84.82
68/7072/75Aug 21$2.31$0.1912.16$67.69$74.81
78/8082/85Aug 21$2.31$0.1912.16$77.69$84.81
75/7880/82Aug 21$2.30$0.2011.50$75.20$82.30
70/7275/78Aug 21$2.29$0.2110.90$70.21$77.29
72/7578/80Aug 21$2.28$0.2210.36$72.72$79.78
66/6770/71Jul 24$0.90$0.109.00$66.10$70.90
66/6772/73Jul 24$0.90$0.109.00$66.10$72.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.10$2.4024.00
$65.00$70.00$75.00Aug 7$0.21$4.7922.81
$65.00$70.00$75.00Aug 28$0.25$4.7519.00
$78.00$79.00$80.00Jul 31$0.06$0.9415.67
$83.00$84.00$85.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Aug 21$0.08$2.4230.25
$65.00$67.50$70.00Aug 21$0.08$2.4230.25
$76.00$77.00$78.00Jul 24$0.05$0.9519.00
$84.00$85.00$86.00Jul 31$0.05$0.9519.00
$60.00$65.00$70.00Aug 28$0.27$4.7317.52

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 $-0.02, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Jul 31-$2.48$2.52
$81.00$82.501:2Jul 17-$0.03$1.47
$77.50$79.001:2Jul 17-$0.04$1.46
$76.00$77.501:2Jul 17-$0.05$1.45
$82.50$84.001:2Jul 17-$0.07$1.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 31-$0.02$4.98
$70.00$65.001:2Jul 31-$0.50$4.50
$65.00$60.001:2Aug 7-$0.63$4.37
$65.00$60.001:2Aug 14-$1.33$3.67
$70.00$65.001:2Aug 7-$1.55$3.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 12.14%, avg 5.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 28$8.850.542.9%12.14%15.00%5116
$75.00Aug 21$8.450.532.9%11.59%14.46%2.7K457
$76.00Aug 28$8.300.524.2%11.38%15.62%1--
$78.00Aug 28$7.600.497.0%10.42%17.41%48
$75.00Aug 14$7.500.522.9%10.29%13.15%5064
$77.50Aug 21$7.400.496.3%10.15%16.44%44525
$79.00Aug 28$7.250.488.3%9.94%18.30%1013
$80.00Aug 28$7.000.469.7%9.60%19.33%3941
$81.00Aug 28$6.800.4511.1%9.33%20.42%158
$76.00Aug 14$6.750.504.2%9.26%13.50%1330

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 126,740
Total Puts 172,876
Put/Call Ratio 1.36
Net Difference -46,136

Prior's Put/Call Breakdown

Total Calls 130,152
Total Puts 105,949
Put/Call Ratio 0.81
Net Difference 24,203

Prior 7-Day Put/Call Summary

Total Calls 749,641
Total Puts 505,275
Average Put/Call Ratio 0.67
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