Tour v291
CRWV
COREWEAVE INC A
$86.40 +5.69%
(7/6 14:00) ◀
|
Monday, July 6, 2026 (3:00pm)
January 2026
|
▶ (7/6 16:00)
◀ 7/6 15:00 ▶

Option Volume

Detail
ℹ
Current (07/06 3:00pm) 146,307
Calls: 105,948 (72%)
Puts: 40,359 (28%)
Prior (07/02) 287,991
Calls: 176,782 (61%)
Puts: 111,209 (39%)
Current vs Prior -49.20%
Calls: -40.07% (Calls)
Puts: -63.71% (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 -35.49%
Calls: -24.35%
Puts: -53.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 3:00pm) $76.89M
Calls: $48.49M (63%)
Puts: $28.39M (37%)
Prior (07/02) $162.23M
Calls: $66.73M (41%)
Puts: $95.50M (59%)
Current vs Prior -52.61%
Calls: -27.33%
Puts: -70.27%
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 -36.18%
Calls: -20.28%
Puts: -52.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:00pm) 0.38
Prior (07/02) 0.63
Current vs Prior -39.45%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -39.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 3:00pm) 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 9.12% | 14.42%14.42% | 28.94%
Prior 11.13% | 16.31%-- | --
Current vs Prior -18.07% | -11.56%-- | --
Prior 7-Day Avg 7.34% | 12.61%-- | --
Current vs 7-Day Avg +24.30% | +14.38%-- | --
Prior 7-Day Eod 11.13% | 16.31%-- | --
Current vs 7-Day Eod -18.07% | -11.56%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.44% | 3.20%
Calls: 3.82% | 3.92%
Puts: 5.06% | 2.47%
Prior 22.49% | 4.39%
Calls: 13.73% | 3.55%
Puts: 31.25% | 5.23%
Current vs Prior -80.26% | -27.11%
Prior 7-Day Avg 9.04% | 5.72%
Calls: 7.85% | 5.21%
Puts: 10.23% | 6.23%
Current vs 7-Day Avg -50.90% | -44.06%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($48.49M). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (105,948 calls vs 40,359 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 198 of results (avg 5.9%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 102.162.20$2.181.8%6.6K0.374.6K
$87.50Jul 175.055.15$5.102.0%5930.50574
$86.00Jul 247.207.40$7.302.7%560.5529
$92.50Jul 173.103.20$3.153.2%2610.361.1K
$85.00Jul 247.707.95$7.833.2%1100.57172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 179.059.25$9.152.2%600.641.1K
$92.00Jul 2410.1010.35$10.232.4%100.5884
$87.50Jul 176.006.15$6.082.5%3040.501.1K
$90.00Jul 177.457.65$7.552.6%3360.576.2K
$83.00Jul 102.172.23$2.202.7%2850.33739

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.57, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 100.210.24$0.2213.6%5370.061.9K
$101.00Jul 100.290.35$0.3218.8%3940.08951
$100.00Jul 100.360.39$0.387.9%3.5K0.096.8K
$98.00Jul 100.520.58$0.5510.9%6890.131.6K
$97.00Jul 100.630.72$0.6813.2%6970.15629
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 100.190.23$0.2119.0%6230.042.6K
$72.00Jul 100.290.34$0.3215.6%3380.061.0K
$73.00Jul 100.350.41$0.3815.8%2750.08327
$75.00Jul 100.520.55$0.545.6%7720.102.2K
$77.00Jul 100.760.82$0.797.6%6110.14445

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.67, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1016.0017.30$16.657.8%130.9658
$71.00Jul 1014.5016.30$15.4011.7%40.9526
$72.00Jul 1013.6515.15$14.4010.4%410.9452
$73.00Jul 1013.1014.30$13.708.8%350.93105
$74.00Jul 1011.6013.55$12.5815.5%350.9118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 1016.4017.90$17.158.7%60.93386
$102.00Jul 1015.4516.80$16.138.4%40.92352
$101.00Jul 1014.4516.10$15.2810.8%10.91340
$100.00Jul 1013.5514.60$14.087.5%520.90795
$99.00Jul 1012.5513.35$12.956.2%630.89289

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 87.1K, top 13.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 173.954.10$4.033.7%13.9K0.4315.5K
$90.00Jul 102.162.20$2.181.8%6.6K0.374.6K
$100.00Jul 171.401.47$1.444.9%6.2K0.205.5K
$86.00Jul 103.854.00$3.933.8%4.5K0.54534
$100.00Jul 100.360.39$0.387.9%3.5K0.096.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 101.321.40$1.365.9%1.6K0.234.9K
$80.00Jul 315.105.35$5.234.8%1.4K0.331.1K
$82.00Jul 101.851.94$1.904.7%1.1K0.301.8K
$85.00Jul 102.933.10$3.025.6%1.1K0.422.1K
$80.00Jul 172.862.95$2.913.1%8380.296.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 8.2%, max 24.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 7122.1%98.3%24.2%5977
$75.00Jul 10Aug 7112.6%95.5%17.9%30135
$76.00Jul 10Aug 14112.9%98.1%15.1%5210
$78.00Jul 10Aug 7109.4%95.2%14.9%1186
$77.00Jul 10Aug 14110.2%97.4%13.1%539
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 10Jul 24120.2%98.1%22.5%372931
$72.00Jul 10Jul 24118.9%97.2%22.3%3441.0K
$70.00Jul 10Aug 14122.1%100.5%21.5%6392.6K
$73.00Jul 10Jul 24117.0%96.5%21.2%300327
$74.00Jul 10Jul 24116.0%96.2%20.7%404926

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 8.09, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$99.00Jul 10$0.11$0.89$0.118.09$98.11
$96.00$97.00Jul 10$0.13$0.87$0.136.69$96.13
$97.00$98.00Jul 10$0.13$0.87$0.136.69$97.13
$96.00$97.00Aug 14$0.13$0.87$0.136.69$96.13
$95.00$96.00Jul 10$0.14$0.86$0.146.14$95.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.00$76.00Jul 10$0.11$0.89$0.118.09$76.89
$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
$78.00$77.00Jul 10$0.17$0.83$0.174.88$77.83
$75.00$72.50Jul 17$0.44$2.06$0.444.68$74.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 7.33, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.00$78.00Jul 10$0.87$0.87$0.136.69$77.87
$75.00$77.50Jul 17$2.17$2.17$0.336.58$77.17
$70.00$75.00Jul 24$4.05$4.05$0.954.26$74.05
$80.00$81.00Jul 10$0.80$0.80$0.204.00$80.80
$74.00$75.00Jul 10$0.78$0.78$0.223.55$74.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$95.00Jul 10$0.88$0.88$0.127.33$95.12
$89.00$88.00Aug 7$0.88$0.88$0.127.33$88.12
$93.00$92.00Aug 7$0.87$0.87$0.136.69$92.13
$95.00$94.00Jul 10$0.85$0.85$0.155.67$94.15
$102.00$101.00Jul 10$0.85$0.85$0.155.67$101.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $2.50, cheapest $0.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 10Jul 17$0.80122.1%103.8%
$100.00Jul 10Jul 17$1.06100.1%91.4%
$75.00Jul 10Jul 17$1.45112.6%99.8%
$80.00Jul 10Jul 17$1.50106.9%95.9%
$95.00Jul 10Jul 17$1.5099.3%91.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 10Jul 17$0.63122.1%103.8%
$100.00Jul 10Jul 17$0.85100.1%91.4%
$75.00Jul 10Jul 17$1.09112.6%99.8%
$95.00Jul 10Jul 17$1.3899.3%91.4%
$103.00Jul 10Jul 24$1.45102.5%89.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 8.52% of stock, avg 19.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Jul 10$3.93$3.43$7.36$78.64$93.368.52%
$87.00Jul 10$3.45$3.95$7.40$79.60$94.408.56%
$85.00Jul 10$4.50$3.02$7.52$77.48$92.528.70%
$88.00Jul 10$3.00$4.53$7.53$80.47$95.538.72%
$84.00Jul 10$5.08$2.59$7.67$76.33$91.678.88%
$89.00Jul 10$2.55$5.13$7.68$81.32$96.688.89%
$83.00Jul 10$5.70$2.20$7.90$75.10$90.909.14%
$90.00Jul 10$2.18$5.73$7.91$82.09$97.919.16%
$91.00Jul 10$1.87$6.38$8.25$82.75$99.259.55%
$82.00Jul 10$6.38$1.90$8.28$73.72$90.289.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.21% of stock, avg 14.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$77.50Jul 17$1.44$2.20$3.64$73.86$103.64
$91.00$82.00Jul 10$1.87$1.90$3.77$78.23$94.77
$91.00$83.00Jul 10$1.87$2.20$4.07$78.93$95.07
$90.00$82.00Jul 10$2.18$1.90$4.08$77.92$94.08
$97.50$77.50Jul 17$1.90$2.20$4.10$73.40$101.60
$100.00$80.00Jul 17$1.44$2.91$4.35$75.65$104.35
$90.00$83.00Jul 10$2.18$2.20$4.38$78.62$94.38
$89.00$82.00Jul 10$2.55$1.90$4.45$77.55$93.45
$91.00$84.00Jul 10$1.87$2.59$4.46$79.54$95.46
$95.00$77.50Jul 17$2.45$2.20$4.65$72.85$99.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 9.00, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7180/81Jul 24$0.90$0.109.00$70.10$80.90
78/7981/82Jul 24$0.90$0.109.00$78.10$81.90
78/7983/84Jul 24$0.90$0.109.00$78.10$83.90
79/8084/85Jul 31$0.90$0.109.00$79.10$84.90
75/7684/85Aug 7$0.90$0.109.00$75.10$84.90
80/8183/84Aug 7$0.90$0.109.00$80.10$83.90
80/8185/86Aug 14$0.90$0.109.00$80.10$85.90
76/7778/79Jul 10$0.89$0.118.09$76.11$78.89
77/7879/80Jul 10$0.89$0.118.09$77.11$79.89
71/7280/81Jul 24$0.89$0.118.09$71.11$80.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Jul 17$0.09$2.4126.78
$80.00$82.50$85.00Jul 17$0.10$2.4024.00
$94.00$95.00$96.00Jul 10$0.05$0.9519.00
$98.00$99.00$100.00Jul 10$0.05$0.9519.00
$78.00$79.00$80.00Jul 10$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Jul 17$0.05$2.4549.00
$70.00$72.50$75.00Jul 17$0.09$2.4126.78
$92.00$93.00$94.00Jul 24$0.05$0.9519.00
$88.00$89.00$90.00Jul 31$0.05$0.9519.00
$91.00$92.00$93.00Aug 7$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. 33 found (best net $-5.06, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Jul 31-$5.06$4.94
$97.50$100.001:2Jul 17-$0.98$1.52
$95.00$97.501:2Jul 17-$1.35$1.15
$102.00$103.001:2Jul 10-$0.17$0.83
$101.00$102.001:2Jul 10-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 31-$0.82$4.18
$75.00$70.001:2Aug 7-$1.75$3.25
$75.00$70.001:2Aug 14-$2.43$2.57
$72.50$70.001:2Jul 17-$0.49$2.01
$75.00$72.501:2Jul 17-$0.75$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 11.46%, avg 5.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Aug 14$9.900.550.7%11.46%12.15%4--
$88.00Aug 14$9.450.541.9%10.94%12.79%21
$87.00Aug 7$9.150.540.7%10.59%11.28%3788
$90.00Aug 14$8.900.514.2%10.30%14.47%7221
$88.00Aug 7$8.700.531.9%10.07%11.92%1097
$89.00Aug 7$8.250.513.0%9.55%12.56%2687
$87.00Jul 31$8.000.540.7%9.26%9.95%399428
$90.00Aug 7$7.850.494.2%9.09%13.25%57245
$88.00Jul 31$7.550.521.9%8.74%10.59%129199
$91.00Aug 7$7.450.485.3%8.62%13.95%3617

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 105,948
Total Puts 40,359
Put/Call Ratio 0.38
Net Difference 65,589

Prior's Put/Call Breakdown

Total Calls 176,782
Total Puts 111,209
Put/Call Ratio 0.63
Net Difference 65,573

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