Tour v291
CRWV
COREWEAVE INC A
$85.88 +5.06%
(7/2 18:20) ◀
|
Monday, July 6, 2026 (10:00am)
January 2026
|
▶ (7/6 11:00)
◀ 7/6 10:00 ▶

Option Volume

Detail
ℹ
Current (07/06 10:00am) 46,331
Calls: 34,786 (75%)
Puts: 11,545 (25%)
Prior (07/02) 46,785
Calls: 34,898 (75%)
Puts: 11,887 (25%)
Current vs Prior -0.97%
Calls: -0.32% (Calls)
Puts: -2.88% (Puts)
Prior 7-Day Total 1,409,545
Calls: 863,160 (61%)
Puts: 546,385 (39%)
Prior 7-Day Average 201,363
Calls: 123,308 (61%)
Puts: 78,055 (39%)
Current vs Prior 7-Day Avg -76.99%
Calls: -71.79%
Puts: -85.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 10:00am) $25.22M
Calls: $14.96M (59%)
Puts: $10.26M (41%)
Prior (07/02) $18.05M
Calls: $12.04M (67%)
Puts: $6.01M (33%)
Current vs Prior +39.75%
Calls: +24.30%
Puts: +70.72%
Prior 7-Day Total $751.87M
Calls: $389.27M (52%)
Puts: $362.60M (48%)
Prior 7-Day Average $107.41M
Calls: $55.61M (52%)
Puts: $51.80M (48%)
Current vs Prior 7-Day Avg -76.52%
Calls: -73.09%
Puts: -80.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:00am) 0.33
Prior (07/02) 0.34
Current vs Prior -2.56%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -49.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 10:00am) 1,732,821
Calls: 946,692 (55%)
Puts: 786,129 (45%)
Prior (07/02) 1,778,355
Calls: 981,119 (55%)
Puts: 797,236 (45%)
Current vs Prior -2.56%
Prior 7-Day Total 11,422,565
Calls: 5,968,819 (52%)
Puts: 5,453,746 (48%)
Prior 7-Day Average 1,631,795
Calls: 852,688 (52%)
Puts: 779,106 (48%)
Current vs Prior 7-Day Avg +6.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 9.28% | 14.65%14.65% | 29.29%
Prior 5.09% | 11.91%-- | --
Current vs Prior +82.39% | +22.94%-- | --
Prior 7-Day Avg 6.97% | 12.10%-- | --
Current vs 7-Day Avg +33.20% | +21.08%-- | --
Prior 7-Day Eod 5.09% | 11.92%-- | --
Current vs 7-Day Eod +82.39% | +22.94%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.78% | 6.75%
Calls: 3.55% | 6.45%
Puts: 8.00% | 7.05%
Prior 4.66% | 7.81%
Calls: 3.48% | 8.52%
Puts: 5.83% | 7.10%
Current vs Prior +24.03% | -13.57%
Prior 7-Day Avg 6.70% | 5.73%
Calls: 6.80% | 5.42%
Puts: 6.59% | 6.03%
Current vs 7-Day Avg -13.69% | +17.86%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.33 - heavy call buying (34,786 calls vs 11,545 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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 126 of results (avg 7.4%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 104.154.30$4.223.6%9830.56541
$87.00Jul 103.203.35$3.284.6%4920.48750
$90.00Jul 173.804.00$3.905.1%8.8K0.4215.5K
$90.00Jul 102.072.18$2.135.2%2.5K0.364.6K
$82.50Jul 177.357.80$7.575.9%870.63423
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 102.482.55$2.512.8%910.36739
$80.00Jul 101.551.62$1.594.4%6740.254.9K
$78.00Jul 101.101.15$1.134.4%1960.191.7K
$92.50Jul 179.259.75$9.505.3%130.641.1K
$95.00Jul 109.6510.20$9.935.5%150.811.2K

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
$102.00Jul 100.240.29$0.2718.5%2660.07869
$101.00Jul 100.290.32$0.319.7%590.08951
$100.00Jul 100.350.39$0.3710.8%8550.096.8K
$99.00Jul 100.410.49$0.4517.8%1300.11307
$98.00Jul 100.490.59$0.5418.5%1490.121.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Jul 100.200.23$0.2213.6%250.04334
$70.00Jul 100.250.29$0.2714.8%3520.052.6K
$75.00Jul 100.650.73$0.6911.6%2540.122.2K
$76.00Jul 100.750.84$0.8011.2%2610.141.2K
$77.00Jul 100.881.01$0.9513.7%1360.16445

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.67, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Jul 1016.7018.25$17.488.9%20.962
$70.00Jul 1015.2017.65$16.4214.9%30.9558
$71.00Jul 1014.8016.40$15.6010.3%20.9426
$72.00Jul 1013.9015.45$14.6810.6%10.9352
$73.00Jul 1012.9514.45$13.7010.9%10.92105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 1016.2017.90$17.0510.0%--0.93386
$102.00Jul 1015.3017.35$16.3312.6%--0.92352
$101.00Jul 1014.3516.45$15.4013.6%--0.92340
$100.00Jul 1013.5514.85$14.209.2%30.90795
$99.00Jul 1012.7014.10$13.4010.4%40.89289

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 33.3K, top 8.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 173.804.00$3.905.1%8.8K0.4215.5K
$90.00Jul 102.072.18$2.135.2%2.5K0.364.6K
$100.00Jul 171.301.38$1.346.0%2.3K0.195.5K
$95.00Jul 100.830.98$0.9116.5%1.3K0.191.8K
$85.00Jul 104.154.30$4.223.6%9830.56541
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 315.155.65$5.409.3%1.3K0.341.1K
$80.00Jul 101.551.62$1.594.4%6740.254.9K
$98.00Jul 3115.2016.25$15.736.7%5000.6736
$75.00Jul 171.711.86$1.798.4%3750.209.1K
$70.00Jul 100.250.29$0.2714.8%3520.052.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 7.1%, max 24.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 7122.9%98.9%24.3%977
$75.00Jul 10Aug 7115.2%97.5%18.2%2135
$80.00Jul 10Aug 14107.9%95.5%13.0%64400
$101.00Jul 10Aug 7100.4%90.8%10.6%61975
$97.00Jul 10Jul 3199.9%90.7%10.2%64678
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 14122.9%100.5%22.4%3552.6K
$74.00Jul 10Jul 24115.5%96.6%19.5%55926
$73.00Jul 10Jul 24115.2%97.3%18.4%57327
$103.00Jul 10Jul 31101.7%89.2%14.0%2613
$75.00Jul 10Aug 14115.2%101.4%13.7%2592.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 8.09, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$98.00Jul 10$0.11$0.89$0.118.09$97.11
$87.00$88.00Aug 7$0.11$0.89$0.118.09$87.11
$96.00$97.00Jul 31$0.13$0.87$0.136.69$96.13
$87.00$88.00Aug 14$0.15$0.85$0.155.67$87.15
$96.00$98.00Aug 14$0.30$1.70$0.305.67$96.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$73.00Jul 10$0.11$0.89$0.118.09$73.89
$76.00$75.00Jul 10$0.11$0.89$0.118.09$75.89
$80.00$79.00Aug 7$0.11$0.89$0.118.09$79.89
$99.00$98.00Aug 7$0.13$0.87$0.136.69$98.87
$75.00$74.00Jul 10$0.14$0.86$0.146.14$74.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 236 found (best R:R 7.33, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.00Jul 10$1.75$1.75$0.257.00$76.75
$73.00$74.00Jul 10$0.87$0.87$0.136.69$73.87
$77.00$78.00Jul 10$0.87$0.87$0.136.69$77.87
$72.50$75.00Jul 17$2.12$2.12$0.385.58$74.62
$70.00$72.50Jul 17$2.08$2.08$0.424.95$72.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$91.00Jul 10$0.88$0.88$0.127.33$91.12
$100.00$97.50Jul 17$2.20$2.20$0.307.33$97.80
$102.00$101.00Jul 24$0.87$0.87$0.136.69$101.13
$98.00$97.00Jul 10$0.85$0.85$0.155.67$97.15
$99.00$98.00Jul 24$0.85$0.85$0.155.67$98.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $2.33, cheapest $0.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 10Jul 17$0.68122.9%105.5%
$100.00Jul 10Jul 17$0.97100.2%90.4%
$75.00Jul 10Jul 17$1.15115.2%100.7%
$95.00Jul 10Jul 17$1.4498.8%91.3%
$80.00Jul 10Jul 17$1.63107.9%96.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 10Jul 17$0.70122.9%105.5%
$100.00Jul 10Jul 17$1.05100.2%90.4%
$75.00Jul 10Jul 17$1.10115.2%100.7%
$95.00Jul 10Jul 17$1.3298.8%91.3%
$102.00Jul 10Jul 24$1.37101.8%90.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 8.73% of stock, avg 18.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Jul 10$3.75$3.75$7.50$78.50$93.508.73%
$85.00Jul 10$4.22$3.30$7.52$77.48$92.528.76%
$87.00Jul 10$3.28$4.25$7.53$79.47$94.538.77%
$84.00Jul 10$4.90$2.87$7.77$76.23$91.779.05%
$88.00Jul 10$2.87$4.95$7.82$80.18$95.829.11%
$89.00Jul 10$2.47$5.50$7.97$81.03$96.979.28%
$83.00Jul 10$5.50$2.51$8.01$74.99$91.019.33%
$90.00Jul 10$2.13$6.13$8.26$81.74$98.269.62%
$82.00Jul 10$6.18$2.16$8.34$73.66$90.349.71%
$91.00Jul 10$1.81$6.75$8.56$82.44$99.569.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.18% of stock, avg 14.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.50$75.00Jul 17$1.80$1.79$3.59$71.41$101.09
$91.00$82.00Jul 10$1.81$2.16$3.97$78.03$94.97
$95.00$75.00Jul 17$2.35$1.79$4.14$70.86$99.14
$97.50$77.50Jul 17$1.80$2.35$4.15$73.35$101.65
$90.00$82.00Jul 10$2.13$2.16$4.29$77.71$94.29
$91.00$83.00Jul 10$1.81$2.51$4.32$78.68$95.32
$89.00$82.00Jul 10$2.47$2.16$4.63$77.37$93.63
$90.00$83.00Jul 10$2.13$2.51$4.64$78.36$94.64
$91.00$84.00Jul 10$1.81$2.87$4.68$79.32$95.68
$95.00$77.50Jul 17$2.35$2.35$4.70$72.80$99.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 14.38, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
77/7995/96Aug 14$1.87$0.1314.38$77.13$96.87
73/7475/77Jul 10$1.86$0.1413.29$72.14$76.86
72/7578/80Jul 17$2.31$0.1912.16$72.69$79.81
88/9092/95Jul 17$2.29$0.2110.90$87.71$94.79
70/7278/80Jul 17$2.25$0.259.00$70.25$79.75
76/7780/81Jul 24$0.90$0.109.00$76.10$80.90
78/7982/83Jul 24$0.90$0.109.00$78.10$82.90
79/8082/83Jul 24$0.90$0.109.00$79.10$82.90
80/8185/86Jul 24$0.90$0.109.00$80.10$85.90
75/7680/81Jul 31$0.90$0.109.00$75.10$80.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Jul 17$0.07$2.4334.71
$95.00$97.50$100.00Jul 17$0.09$2.4126.78
$82.50$85.00$87.50Jul 17$0.12$2.3819.83
$100.00$101.00$102.00Jul 31$0.05$0.9519.00
$86.00$87.00$88.00Jul 10$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 14$0.05$4.9599.00
$92.50$95.00$97.50Jul 17$0.05$2.4549.00
$70.00$72.50$75.00Jul 17$0.06$2.4440.67
$72.50$75.00$77.50Jul 17$0.12$2.3819.83
$70.00$71.00$72.00Jul 10$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-4.75, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Jul 31-$4.75$5.25
$97.50$100.001:2Jul 17-$0.88$1.62
$95.00$97.501:2Jul 17-$1.25$1.25
$92.50$95.001:2Jul 17-$1.61$0.89
$102.00$103.001:2Jul 10-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 31-$1.01$3.99
$75.00$70.001:2Aug 7-$1.76$3.24
$75.00$70.001:2Aug 14-$2.23$2.77
$73.00$70.001:2Jul 24-$1.01$1.99
$72.50$70.001:2Jul 17-$0.59$1.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 11.99%, avg 4.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Aug 14$10.300.560.1%11.99%12.13%--13
$87.00Aug 14$9.750.551.3%11.35%12.66%1--
$88.00Aug 14$9.500.542.5%11.06%13.53%21
$86.00Aug 7$9.150.550.1%10.65%10.79%35
$87.00Aug 7$8.850.541.3%10.31%11.61%2488
$88.00Aug 7$8.350.522.5%9.72%12.19%--97
$86.00Jul 31$8.150.550.1%9.49%9.63%10111
$90.00Aug 14$8.050.504.8%9.37%14.17%2421
$87.00Jul 31$7.650.531.3%8.91%10.21%337428
$90.00Aug 7$7.550.494.8%8.79%13.59%23245

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 34,786
Total Puts 11,545
Put/Call Ratio 0.33
Net Difference 23,241

Prior's Put/Call Breakdown

Total Calls 34,898
Total Puts 11,887
Put/Call Ratio 0.34
Net Difference 23,011

Prior 7-Day Put/Call Summary

Total Calls 863,160
Total Puts 546,385
Average Put/Call Ratio 0.66
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