Tour v291
CRWV
COREWEAVE INC A
$85.89 +5.07%
(7/6 10:00) ◀
|
Monday, July 6, 2026 (11:00am)
January 2026
|
▶ (7/6 12:00)
◀ 7/6 11:00 ▶

Option Volume

Detail
ℹ
Current (07/06 11:00am) 78,031
Calls: 57,808 (74%)
Puts: 20,223 (26%)
Prior (07/02) 124,878
Calls: 87,848 (70%)
Puts: 37,030 (30%)
Current vs Prior -37.51%
Calls: -34.20% (Calls)
Puts: -45.39% (Puts)
Prior 7-Day Total 1,587,582
Calls: 980,374 (62%)
Puts: 607,208 (38%)
Prior 7-Day Average 226,797
Calls: 140,053 (62%)
Puts: 86,744 (38%)
Current vs Prior 7-Day Avg -65.59%
Calls: -58.72%
Puts: -76.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 11:00am) $40.52M
Calls: $24.99M (62%)
Puts: $15.53M (38%)
Prior (07/02) $72.89M
Calls: $31.06M (43%)
Puts: $41.83M (57%)
Current vs Prior -44.42%
Calls: -19.54%
Puts: -62.88%
Prior 7-Day Total $843.36M
Calls: $425.82M (50%)
Puts: $417.55M (50%)
Prior 7-Day Average $120.48M
Calls: $60.83M (50%)
Puts: $59.65M (50%)
Current vs Prior 7-Day Avg -66.37%
Calls: -58.92%
Puts: -73.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 11:00am) 0.35
Prior (07/02) 0.42
Current vs Prior -17.01%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -44.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 11:00am) 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 11,607,102
Calls: 6,118,525 (53%)
Puts: 5,488,577 (47%)
Prior 7-Day Average 1,658,157
Calls: 874,075 (53%)
Puts: 784,082 (47%)
Current vs Prior 7-Day Avg +4.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 9.10% | 14.48%14.48% | 29.03%
Prior 11.13% | 16.31%-- | --
Current vs Prior -18.29% | -11.23%-- | --
Prior 7-Day Avg 7.34% | 12.61%-- | --
Current vs 7-Day Avg +23.96% | +14.81%-- | --
Prior 7-Day Eod 11.13% | 16.31%-- | --
Current vs 7-Day Eod -18.29% | -11.23%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.21% | 3.62%
Calls: 3.63% | 3.31%
Puts: 6.79% | 3.92%
Prior 22.49% | 4.39%
Calls: 13.73% | 3.55%
Puts: 31.25% | 5.23%
Current vs Prior -76.83% | -17.54%
Prior 7-Day Avg 9.04% | 5.72%
Calls: 7.85% | 5.21%
Puts: 10.23% | 6.23%
Current vs 7-Day Avg -42.39% | -36.71%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($24.99M). Extreme bullish P/C ratio of 0.35 - heavy call buying (57,808 calls vs 20,223 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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

📈 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 256 of results (avg 5.9%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 101.921.96$1.942.1%4.0K0.344.6K
$90.00Jul 173.753.85$3.802.6%12.9K0.4115.5K
$82.50Jul 177.357.55$7.452.7%1450.63423
$80.00Jul 107.307.50$7.402.7%970.76396
$86.00Jul 318.158.40$8.283.0%610.54111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 173.904.00$3.952.5%2300.371.7K
$83.00Jul 102.332.39$2.362.5%1430.36739
$91.00Jul 249.659.95$9.803.1%40.5764
$93.00Jul 3112.1512.55$12.353.2%10.5834
$103.00Jul 3119.3520.00$19.683.3%20.75227

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.48, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 100.160.19$0.1816.7%4450.051.9K
$102.00Jul 100.190.23$0.2119.0%7350.06869
$101.00Jul 100.230.26$0.2512.0%1270.07951
$100.00Jul 100.290.30$0.303.3%1.7K0.086.8K
$99.00Jul 100.330.39$0.3616.7%2780.09307
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Jul 100.160.18$0.1711.8%3150.04334
$70.00Jul 100.200.23$0.2213.6%5260.052.6K
$71.00Jul 100.240.29$0.2718.5%2000.06931
$72.00Jul 100.300.35$0.3215.6%1000.071.0K
$73.00Jul 100.380.40$0.395.1%1080.08327

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 135 found (avg delta 0.67, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Jul 1016.6017.30$16.954.1%20.942
$70.00Jul 1015.6517.65$16.6512.0%30.9358
$71.00Jul 1014.4515.70$15.088.3%40.9326
$72.00Jul 1013.8015.15$14.489.3%410.9252
$73.00Jul 1012.8513.70$13.276.4%330.91105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 1016.2517.70$16.988.5%10.95386
$102.00Jul 1015.9017.35$16.638.7%40.94352
$101.00Jul 1014.7016.15$15.439.4%--0.93340
$100.00Jul 1014.2014.90$14.554.8%320.92795
$99.00Jul 1013.1014.10$13.607.4%210.91289

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 53.2K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 173.753.85$3.802.6%12.9K0.4115.5K
$90.00Jul 101.921.96$1.942.1%4.0K0.344.6K
$100.00Jul 171.251.30$1.273.9%3.3K0.195.5K
$95.00Jul 100.770.81$0.795.1%2.0K0.171.8K
$100.00Jul 100.290.30$0.303.3%1.7K0.086.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 315.255.55$5.405.6%1.3K0.341.1K
$80.00Jul 101.411.49$1.455.5%9580.244.9K
$85.00Jul 103.103.35$3.237.7%6950.442.1K
$78.00Jul 100.991.08$1.048.7%5930.181.7K
$76.00Jul 100.670.76$0.7212.5%5900.131.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 6.6%, max 19.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 7117.2%98.2%19.3%4977
$75.00Jul 10Aug 7109.1%96.3%13.4%2135
$76.00Jul 10Aug 7108.4%95.9%13.0%731
$97.00Jul 10Jul 3195.4%89.3%6.8%402678
$80.00Jul 10Aug 14103.0%97.6%5.5%98400
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 10Jul 24115.6%97.4%18.7%201931
$72.00Jul 10Jul 24114.0%97.0%17.5%1031.0K
$73.00Jul 10Jul 24112.0%95.8%16.9%110327
$70.00Jul 10Aug 14117.2%100.7%16.3%5412.6K
$74.00Jul 10Jul 24110.8%95.3%16.2%111926

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 8.09, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$97.00Jul 10$0.11$0.89$0.118.09$96.11
$95.00$96.00Jul 10$0.15$0.85$0.155.67$95.15
$101.00$102.00Jul 24$0.15$0.85$0.155.67$101.15
$102.00$103.00Aug 7$0.15$0.85$0.155.67$102.15
$82.00$83.00Aug 14$0.15$0.85$0.155.67$82.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.00$76.00Jul 10$0.13$0.87$0.136.69$76.87
$76.00$75.00Jul 10$0.14$0.86$0.146.14$75.86
$72.50$70.00Jul 17$0.35$2.15$0.356.14$72.15
$84.00$83.00Aug 14$0.15$0.85$0.155.67$83.85
$71.00$70.00Jul 24$0.18$0.82$0.184.56$70.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 9.87, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Jul 17$2.27$2.27$0.239.87$72.27
$77.00$78.00Jul 10$0.85$0.85$0.155.67$77.85
$81.00$82.00Aug 14$0.85$0.85$0.155.67$81.85
$80.00$81.00Jul 10$0.82$0.82$0.184.56$80.82
$72.50$75.00Jul 17$2.00$2.00$0.504.00$74.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$101.00$100.00Jul 10$0.88$0.88$0.127.33$100.12
$95.00$94.00Jul 10$0.83$0.83$0.174.88$94.17
$103.00$102.00Jul 31$0.83$0.83$0.174.88$102.17
$101.00$100.00Jul 24$0.82$0.82$0.184.56$100.18
$100.00$97.50Jul 17$2.03$2.03$0.474.32$97.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $2.36, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 10Jul 17$0.30117.2%103.9%
$100.00Jul 10Jul 17$0.9796.0%89.5%
$75.00Jul 10Jul 17$1.05109.1%99.1%
$95.00Jul 10Jul 17$1.4695.4%90.2%
$103.00Jul 10Jul 24$1.5798.7%87.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 10Jul 17$0.71117.2%103.9%
$100.00Jul 10Jul 17$0.7896.0%89.5%
$75.00Jul 10Jul 17$1.16109.1%99.1%
$102.00Jul 10Jul 24$1.3298.0%88.1%
$95.00Jul 10Jul 17$1.4795.4%90.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 8.45% of stock, avg 18.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Jul 10$3.58$3.68$7.26$78.74$93.268.45%
$87.00Jul 10$3.10$4.22$7.32$79.68$94.328.52%
$85.00Jul 10$4.13$3.23$7.36$77.64$92.368.57%
$84.00Jul 10$4.70$2.75$7.45$76.55$91.458.67%
$88.00Jul 10$2.68$4.78$7.46$80.54$95.468.69%
$83.00Jul 10$5.23$2.36$7.59$75.41$90.598.84%
$89.00Jul 10$2.29$5.40$7.69$81.31$96.698.95%
$82.00Jul 10$5.88$2.02$7.90$74.10$89.909.20%
$90.00Jul 10$1.94$6.08$8.02$81.98$98.029.34%
$81.00Jul 10$6.58$1.71$8.29$72.71$89.299.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.02% of stock, avg 14.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.50$75.00Jul 17$1.71$1.74$3.45$71.55$100.95
$91.00$82.00Jul 10$1.64$2.02$3.66$78.34$94.66
$90.00$82.00Jul 10$1.94$2.02$3.96$78.04$93.96
$95.00$75.00Jul 17$2.25$1.74$3.99$71.01$98.99
$91.00$83.00Jul 10$1.64$2.36$4.00$79.00$95.00
$97.50$77.50Jul 17$1.71$2.33$4.04$73.46$101.54
$90.00$83.00Jul 10$1.94$2.36$4.30$78.70$94.30
$89.00$82.00Jul 10$2.29$2.02$4.31$77.69$93.31
$91.00$84.00Jul 10$1.64$2.75$4.39$79.61$95.39
$95.00$77.50Jul 17$2.25$2.33$4.58$72.92$99.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 15.67, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Jul 17$2.35$0.1515.67$70.15$77.35
81/8386/87Aug 14$1.87$0.1314.38$81.13$87.87
81/8385/86Aug 14$1.83$0.1710.76$81.17$86.83
77/7880/81Jul 24$0.90$0.109.00$77.10$80.90
77/7881/82Jul 24$0.90$0.109.00$77.10$81.90
77/7881/82Jul 31$0.90$0.109.00$77.10$81.90
78/7986/87Jul 31$0.90$0.109.00$78.10$86.90
79/8086/87Jul 31$0.90$0.109.00$79.10$86.90
80/8186/87Jul 31$0.90$0.109.00$80.10$86.90
75/7685/86Aug 7$0.90$0.109.00$75.10$85.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Jul 17$0.09$2.4126.78
$95.00$97.50$100.00Jul 17$0.10$2.4024.00
$81.00$82.00$83.00Jul 10$0.05$0.9519.00
$82.00$83.00$84.00Aug 7$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$0.08$4.9261.50
$95.00$97.50$100.00Jul 17$0.08$2.4230.25
$70.00$72.50$75.00Jul 17$0.11$2.3921.73
$92.00$93.00$94.00Jul 10$0.05$0.9519.00
$83.00$84.00$85.00Jul 24$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 $-4.53, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Jul 31-$4.53$5.47
$97.50$100.001:2Jul 17-$0.83$1.67
$95.00$97.501:2Jul 17-$1.17$1.33
$92.50$95.001:2Jul 17-$1.55$0.95
$102.00$103.001:2Jul 10-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 31-$1.04$3.96
$75.00$70.001:2Aug 7-$1.72$3.28
$75.00$70.001:2Aug 14-$2.50$2.50
$72.50$70.001:2Jul 17-$0.58$1.92
$75.00$72.501:2Jul 17-$0.82$1.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 12.40%, avg 5.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Aug 14$10.650.560.1%12.40%12.53%1313
$87.00Aug 14$10.000.551.3%11.64%12.94%1--
$88.00Aug 14$9.600.532.5%11.18%13.63%21
$86.00Aug 7$9.250.550.1%10.77%10.90%135
$87.00Aug 7$8.800.541.3%10.25%11.54%2988
$90.00Aug 14$8.800.514.8%10.25%15.03%3421
$88.00Aug 7$8.350.522.5%9.72%12.18%397
$86.00Jul 31$8.150.540.1%9.49%9.62%61111
$89.00Aug 7$7.900.503.6%9.20%12.82%887
$87.00Jul 31$7.600.531.3%8.85%10.14%348428

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 57,808
Total Puts 20,223
Put/Call Ratio 0.35
Net Difference 37,585

Prior's Put/Call Breakdown

Total Calls 87,848
Total Puts 37,030
Put/Call Ratio 0.42
Net Difference 50,818

Prior 7-Day Put/Call Summary

Total Calls 980,374
Total Puts 607,208
Average Put/Call Ratio 0.63
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