Tour v297
CRWV
COREWEAVE INC A
$81.25 -6.03%
(7/7 10:00) ◀
|
Tuesday, July 7, 2026 (11:00am)
January 2026
|
▶ (7/7 12:00)
◀ 7/7 11:00 ▶

Option Volume

Detail
ℹ
Current (07/07 11:00am) 90,714
Calls: 48,872 (54%)
Puts: 41,842 (46%)
Prior (07/06) 78,031
Calls: 57,808 (74%)
Puts: 20,223 (26%)
Current vs Prior +16.25%
Calls: -15.46% (Calls)
Puts: +106.90% (Puts)
Prior 7-Day Total 1,608,581
Calls: 1,014,618 (63%)
Puts: 593,963 (37%)
Prior 7-Day Average 229,797
Calls: 144,945 (63%)
Puts: 84,851 (37%)
Current vs Prior 7-Day Avg -60.52%
Calls: -66.28%
Puts: -50.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 11:00am) $34.34M
Calls: $14.88M (43%)
Puts: $19.46M (57%)
Prior (07/06) $40.52M
Calls: $24.99M (62%)
Puts: $15.53M (38%)
Current vs Prior -15.25%
Calls: -40.47%
Puts: +25.35%
Prior 7-Day Total $853.44M
Calls: $436.54M (51%)
Puts: $416.90M (49%)
Prior 7-Day Average $121.92M
Calls: $62.36M (51%)
Puts: $59.56M (49%)
Current vs Prior 7-Day Avg -71.83%
Calls: -76.14%
Puts: -67.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 11:00am) 0.86
Prior (07/06) 0.35
Current vs Prior +144.73%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +46.67%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 11:00am) 1,766,629
Calls: 967,074 (55%)
Puts: 799,555 (45%)
Prior (07/06) 1,732,821
Calls: 946,692 (55%)
Puts: 786,129 (45%)
Current vs Prior +1.95%
Prior 7-Day Total 11,709,010
Calls: 6,221,227 (53%)
Puts: 5,487,783 (47%)
Prior 7-Day Average 1,672,715
Calls: 888,746 (53%)
Puts: 783,969 (47%)
Current vs Prior 7-Day Avg +5.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 8.34% | 14.07%14.07% | 29.02%
Prior 8.96% | 14.09%14.09% | 28.81%
Current vs Prior -6.91% | -0.14%-0.14% | +0.73%
Prior 7-Day Avg 7.58% | 12.91%14.09% | 28.81%
Current vs 7-Day Avg +10.09% | +8.97%-0.14% | +0.73%
Prior 7-Day Eod 8.96% | 14.09%-- | --
Current vs 7-Day Eod -6.91% | -0.14%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.62% | 5.69%
Calls: 6.15% | 6.11%
Puts: 7.08% | 5.26%
Prior 5.16% | 3.20%
Calls: 5.13% | 3.92%
Puts: 5.19% | 2.47%
Current vs Prior +28.29% | +77.81%
Prior 7-Day Avg 8.69% | 5.40%
Calls: 7.85% | 5.20%
Puts: 9.51% | 5.60%
Current vs 7-Day Avg -23.78% | +5.37%
Liquidity Pricy
+
Add Card

🤖 AI Insights

P/C ratio rising 145% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 221 of results (avg 6.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 172.612.66$2.641.9%990.34653
$82.00Jul 102.732.82$2.783.2%4460.48244
$67.50Aug 2118.7019.35$19.023.4%--0.7639
$85.00Aug 219.509.85$9.683.6%910.521.3K
$70.00Aug 2116.9517.60$17.273.8%10.73577
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2119.5019.90$19.702.0%60.614.3K
$92.50Aug 2117.7018.15$17.922.5%130.58575
$80.00Aug 2110.1010.40$10.252.9%1560.416.4K
$90.00Jul 3112.7513.15$12.953.1%230.62929
$89.00Jul 3112.1012.50$12.303.3%30.60108

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.55, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 100.170.20$0.1915.8%1480.062.5K
$95.00Jul 100.210.24$0.2213.6%2.1K0.072.9K
$94.00Jul 100.250.29$0.2714.8%6130.081.2K
$93.00Jul 100.320.34$0.336.1%2000.091.5K
$92.00Jul 100.380.43$0.4112.2%1530.111.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Jul 100.150.18$0.1618.8%630.04357
$70.00Jul 100.290.35$0.3218.8%3700.082.7K
$72.00Jul 100.470.53$0.5012.0%640.121.1K
$73.00Jul 100.570.67$0.6216.1%590.14563
$65.00Jul 170.620.65$0.644.7%3680.097.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 1016.0016.95$16.485.8%--1.0036
$66.00Jul 1015.0015.70$15.354.6%11.003
$67.00Jul 1014.1014.70$14.404.2%10.943
$68.00Jul 1013.0013.75$13.385.6%300.932
$69.00Jul 1010.6012.80$11.7018.8%10.9311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Jul 1015.4016.25$15.835.4%20.95457
$96.00Jul 1014.6515.90$15.288.2%210.94515
$95.00Jul 1013.7014.65$14.186.7%80.931.1K
$94.00Jul 1012.7513.60$13.186.4%220.92443
$93.00Jul 1011.8012.55$12.186.2%500.91286

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 60.1K, top 8.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 171.902.00$1.955.1%4.2K0.2818.5K
$90.00Jul 100.600.64$0.626.5%3.8K0.165.3K
$95.00Jul 100.210.24$0.2213.6%2.1K0.072.9K
$85.00Jul 101.571.68$1.636.7%1.7K0.33991
$86.00Jul 101.321.40$1.365.9%1.1K0.293.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 171.251.34$1.306.9%8.6K0.1710.3K
$75.00Jul 172.442.59$2.516.0%8.6K0.289.2K
$85.00Jul 177.057.35$7.204.2%4.4K0.588.5K
$80.00Jul 102.492.60$2.554.3%1.7K0.425.2K
$80.00Jul 174.304.50$4.404.5%9610.436.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 9.1%, max 25.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 10Aug 21126.0%100.7%25.1%1192
$70.00Jul 10Aug 21115.2%99.2%16.2%24635
$94.00Jul 10Aug 7106.1%93.8%13.0%6271.2K
$76.00Jul 10Aug 14106.4%95.3%11.7%135
$92.00Jul 10Aug 7104.5%94.1%11.1%1531.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 10Aug 21126.0%100.7%25.1%1167.1K
$71.00Jul 10Jul 24114.4%94.8%20.7%361.3K
$72.00Jul 10Jul 24111.4%94.1%18.4%771.1K
$97.00Jul 10Aug 7109.1%93.3%16.9%2490
$73.00Jul 10Jul 24109.5%93.7%16.8%63602

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 7.93, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$97.50Jul 17$0.28$2.22$0.287.93$95.28
$69.00$70.00Jul 10$0.12$0.88$0.127.33$69.12
$89.00$90.00Jul 10$0.12$0.88$0.127.33$89.12
$90.00$91.00Jul 10$0.12$0.88$0.127.33$90.12
$82.00$83.00Aug 7$0.15$0.85$0.155.67$82.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$65.00Jul 17$0.28$2.22$0.287.93$67.22
$73.00$72.00Jul 10$0.12$0.88$0.127.33$72.88
$80.00$79.00Aug 14$0.13$0.87$0.136.69$79.87
$74.00$73.00Jul 10$0.15$0.85$0.155.67$73.85
$70.00$67.50Jul 17$0.38$2.12$0.385.58$69.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 7.93, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$73.00$74.00Jul 10$0.88$0.88$0.127.33$73.88
$71.00$72.00Jul 10$0.87$0.87$0.136.69$71.87
$74.00$75.00Jul 10$0.80$0.80$0.204.00$74.80
$75.00$76.00Aug 7$0.80$0.80$0.204.00$75.80
$70.00$72.50Jul 17$1.98$1.98$0.523.81$71.98
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.50$95.00Jul 17$2.22$2.22$0.287.93$95.28
$93.00$92.00Jul 24$0.88$0.88$0.127.33$92.12
$94.00$93.00Aug 7$0.88$0.88$0.127.33$93.12
$95.00$92.50Jul 17$2.18$2.18$0.326.81$92.82
$89.00$88.00Jul 10$0.85$0.85$0.155.67$88.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $2.95, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 10Jul 17$0.50126.0%106.3%
$95.00Jul 10Jul 17$0.85107.4%91.5%
$70.00Jul 10Jul 17$1.00115.2%100.3%
$90.00Jul 10Jul 17$1.33103.9%91.1%
$97.00Jul 10Jul 24$1.54109.1%89.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 10Jul 17$0.54126.0%106.3%
$95.00Jul 10Jul 17$0.65107.4%91.5%
$70.00Jul 10Jul 17$0.98115.2%100.3%
$90.00Jul 10Jul 17$1.30103.9%91.1%
$96.00Jul 10Jul 24$1.32108.4%90.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 7.77% of stock, avg 19.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Jul 10$3.25$3.06$6.31$74.69$87.317.77%
$82.00Jul 10$2.78$3.53$6.31$75.69$88.317.77%
$80.00Jul 10$3.83$2.55$6.38$73.62$86.387.85%
$83.00Jul 10$2.34$4.13$6.47$76.53$89.477.96%
$79.00Jul 10$4.40$2.14$6.54$72.46$85.548.05%
$84.00Jul 10$1.96$4.75$6.71$77.29$90.718.26%
$78.00Jul 10$5.03$1.78$6.81$71.19$84.818.38%
$85.00Jul 10$1.63$5.43$7.06$77.94$92.068.69%
$77.00Jul 10$5.68$1.47$7.15$69.85$84.158.80%
$86.00Jul 10$1.36$6.13$7.49$78.51$93.499.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.38% of stock, avg 14.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.50$70.00Jul 17$1.45$1.30$2.75$67.25$95.25
$86.00$77.00Jul 10$1.36$1.47$2.83$74.17$88.83
$85.00$77.00Jul 10$1.63$1.47$3.10$73.90$88.10
$86.00$78.00Jul 10$1.36$1.78$3.14$74.86$89.14
$90.00$70.00Jul 17$1.95$1.30$3.25$66.75$93.25
$92.50$72.50Jul 17$1.45$1.85$3.30$69.20$95.80
$85.00$78.00Jul 10$1.63$1.78$3.41$74.59$88.41
$84.00$77.00Jul 10$1.96$1.47$3.43$73.57$87.43
$86.00$79.00Jul 10$1.36$2.14$3.50$75.50$89.50
$84.00$78.00Jul 10$1.96$1.78$3.74$74.26$87.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 26.78, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7576/81Aug 14$4.82$0.1826.78$70.18$80.82
80/8285/88Aug 21$2.40$0.1024.00$80.10$87.40
65/7076/81Aug 14$4.77$0.2320.74$65.23$80.77
75/7880/82Aug 21$2.35$0.1515.67$75.15$82.35
80/8288/90Aug 21$2.35$0.1515.67$80.15$89.85
82/8588/90Aug 21$2.35$0.1515.67$82.65$89.85
65/6872/75Aug 21$2.32$0.1812.89$65.18$74.82
72/7578/80Aug 21$2.32$0.1812.89$72.68$79.82
72/7580/82Aug 21$2.30$0.2011.50$72.70$82.30
70/7275/78Aug 21$2.28$0.2210.36$70.22$77.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Jul 24$0.07$4.9370.43
$82.50$85.00$87.50Aug 21$0.05$2.4549.00
$90.00$92.50$95.00Aug 21$0.07$2.4334.71
$92.50$95.00$97.50Aug 21$0.08$2.4230.25
$92.50$95.00$97.50Jul 17$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.05$2.4549.00
$82.50$85.00$87.50Aug 21$0.05$2.4549.00
$87.50$90.00$92.50Jul 17$0.07$2.4334.71
$65.00$67.50$70.00Jul 17$0.10$2.4024.00
$70.00$72.50$75.00Jul 17$0.11$2.3921.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-3.24, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$79.001:2Jul 31-$3.24$5.76
$95.00$97.501:2Jul 17-$0.51$1.99
$92.50$95.001:2Jul 17-$0.69$1.81
$90.00$92.501:2Jul 17-$0.95$1.55
$87.50$90.001:2Jul 17-$1.26$1.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Jul 24-$0.26$4.74
$70.00$65.001:2Jul 31-$0.73$4.27
$70.00$65.001:2Aug 7-$1.22$3.78
$75.00$70.001:2Jul 31-$1.35$3.65
$70.00$65.001:2Aug 14-$1.63$3.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 12.86%, avg 5.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Aug 21$10.450.551.5%12.86%14.40%30363
$85.00Aug 21$9.500.524.6%11.69%16.31%911.3K
$82.00Aug 14$8.650.540.9%10.65%11.57%2663
$87.50Aug 21$8.500.487.7%10.46%18.15%5862.0K
$85.00Aug 14$8.250.504.6%10.15%14.77%2654
$86.00Aug 14$7.700.485.8%9.48%15.32%--19
$90.00Aug 21$7.650.4510.8%9.42%20.18%3211.3K
$83.00Aug 7$7.550.532.1%9.29%11.45%1110
$82.00Aug 7$7.400.540.9%9.11%10.03%432
$82.00Jul 31$7.200.530.9%8.86%9.78%739

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 48,872
Total Puts 41,842
Put/Call Ratio 0.86
Net Difference 7,030

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,014,618
Total Puts 593,963
Average Put/Call Ratio 0.58
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