Tour v302
CRWV
COREWEAVE INC A
$84.75 +1.45%
(7/8 11:00) ◀
|
Wednesday, July 8, 2026 (12:00pm)
January 2026
|
▶ (7/8 13:00)
◀ 7/8 12:00 ▶

Option Volume

Detail
ℹ
Current (07/08 12:00pm) 83,310
Calls: 48,321 (58%)
Puts: 34,989 (42%)
Prior (07/07) 110,069
Calls: 58,471 (53%)
Puts: 51,598 (47%)
Current vs Prior -24.31%
Calls: -17.36% (Calls)
Puts: -32.19% (Puts)
Prior 7-Day Total 1,630,764
Calls: 1,027,156 (63%)
Puts: 603,608 (37%)
Prior 7-Day Average 232,966
Calls: 146,736 (63%)
Puts: 86,229 (37%)
Current vs Prior 7-Day Avg -64.24%
Calls: -67.07%
Puts: -59.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 12:00pm) $42.26M
Calls: $17.41M (41%)
Puts: $24.85M (59%)
Prior (07/07) $48.69M
Calls: $20.63M (42%)
Puts: $28.06M (58%)
Current vs Prior -13.19%
Calls: -15.60%
Puts: -11.42%
Prior 7-Day Total $848.94M
Calls: $440.70M (52%)
Puts: $408.25M (48%)
Prior 7-Day Average $121.28M
Calls: $62.96M (52%)
Puts: $58.32M (48%)
Current vs Prior 7-Day Avg -65.15%
Calls: -72.35%
Puts: -57.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:00pm) 0.72
Prior (07/07) 0.88
Current vs Prior -17.95%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +23.96%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08 12:00pm) 1,804,313
Calls: 982,488 (54%)
Puts: 821,825 (46%)
Prior (07/07) 1,766,629
Calls: 967,074 (55%)
Puts: 799,555 (45%)
Current vs Prior +2.13%
Prior 7-Day Total 11,813,272
Calls: 6,332,365 (54%)
Puts: 5,480,907 (46%)
Prior 7-Day Average 1,687,610
Calls: 904,623 (54%)
Puts: 782,986 (46%)
Current vs Prior 7-Day Avg +6.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 7.41% | 12.58%12.58% | 28.53%
Prior 8.26% | 13.98%13.98% | 28.64%
Current vs Prior -10.30% | -10.05%-10.05% | -0.37%
Prior 7-Day Avg 8.11% | 13.41%14.04% | 28.72%
Current vs 7-Day Avg -8.67% | -6.21%-10.38% | -0.67%
Prior 7-Day Eod 8.26% | 13.98%-- | --
Current vs 7-Day Eod -10.30% | -10.05%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.87% | 6.57%
Calls: 3.03% | 6.45%
Puts: 4.70% | 6.69%
Prior 7.27% | 5.57%
Calls: 5.71% | 6.06%
Puts: 8.82% | 5.08%
Current vs Prior -46.77% | +17.95%
Prior 7-Day Avg 8.84% | 5.23%
Calls: 7.59% | 5.00%
Puts: 10.09% | 5.47%
Current vs 7-Day Avg -56.24% | +25.55%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:00BEARISHBULLISHBULLISH
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 308 of results (avg 5.7%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 219.459.65$9.552.1%3020.501.5K
$80.00Aug 2113.8014.15$13.982.5%970.634.6K
$85.00Aug 2111.4011.70$11.552.6%1900.561.4K
$77.50Aug 2115.1015.55$15.332.9%--0.66136
$84.00Jul 103.253.35$3.303.0%6580.56659
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Aug 2119.1519.40$19.271.3%60.60585
$95.00Aug 2117.4017.70$17.551.7%170.574.3K
$99.00Jul 2416.0016.30$16.151.9%10.7698
$93.00Jul 3112.6012.85$12.732.0%10.6134
$100.00Aug 2120.9521.40$21.172.1%290.623.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 100.090.10$0.1010.0%2.0K0.037.1K
$97.00Jul 100.160.19$0.1816.7%1810.061.1K
$96.00Jul 100.210.24$0.2213.6%1260.072.5K
$95.00Jul 100.280.32$0.3013.3%1.8K0.094.2K
$94.00Jul 100.360.40$0.3810.5%2590.121.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Jul 100.050.06$0.0616.7%4600.021.7K
$72.00Jul 100.140.17$0.1618.8%1140.041.1K
$75.00Jul 100.310.37$0.3417.6%3.4K0.095.0K
$76.00Jul 100.380.45$0.4216.7%870.111.7K
$77.00Jul 100.530.59$0.5610.7%5230.14796

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Jul 1016.6517.45$17.054.7%--0.9831
$69.00Jul 1015.3017.65$16.4814.3%--0.9812
$70.00Jul 1014.4516.30$15.3812.0%120.9776
$71.00Jul 1013.4015.40$14.4013.9%--0.9762
$72.00Jul 1012.4514.10$13.2712.4%150.96108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1014.8015.75$15.286.2%2051.00724
$101.00Jul 1016.1517.25$16.706.6%141.00334
$99.00Jul 1013.9515.00$14.487.3%400.94289
$98.00Jul 1012.2014.10$13.1514.4%10.93280
$97.00Jul 1012.1012.85$12.486.0%120.93449

Most actively traded options today. High liquidity = easy entry/exit. 314 active (total vol 59.3K, top 4.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 100.951.03$0.998.1%3.6K0.255.6K
$100.00Jul 170.860.92$0.896.7%3.2K0.157.3K
$100.00Jul 100.090.10$0.1010.0%2.0K0.037.1K
$95.00Jul 100.280.32$0.3013.3%1.8K0.094.2K
$87.00Jul 101.871.96$1.924.7%1.7K0.401.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 101.071.17$1.128.9%4.2K0.245.6K
$75.00Jul 100.310.37$0.3417.6%3.4K0.095.0K
$82.50Jul 173.904.10$4.005.0%1.8K0.401.7K
$85.00Jul 102.913.05$2.984.7%1.8K0.492.8K
$72.50Jul 171.081.19$1.149.6%1.7K0.151.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 15.5%, max 32.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 21131.8%100.4%31.3%14654
$77.00Jul 10Jul 24118.8%94.3%26.0%2541
$75.00Jul 10Aug 21122.1%99.3%23.0%80300
$79.00Jul 10Aug 7116.7%96.6%20.7%5204
$101.00Jul 10Aug 7115.1%95.4%20.7%5801.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 10Jul 24129.1%97.7%32.2%771.3K
$72.00Jul 10Jul 24127.7%97.2%31.5%1171.2K
$70.00Jul 10Aug 21131.8%100.4%31.3%2727.1K
$69.00Jul 10Jul 17136.0%104.9%29.7%83698
$74.00Jul 10Jul 24123.6%95.9%28.9%971.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 251 found (best R:R 8.09, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$94.00Jul 10$0.11$0.89$0.118.09$93.11
$100.00$101.00Jul 17$0.12$0.88$0.127.33$100.12
$92.00$93.00Jul 10$0.13$0.87$0.136.69$92.13
$97.50$99.00Jul 17$0.22$1.28$0.225.82$97.72
$91.00$92.00Jul 10$0.16$0.84$0.165.25$91.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$69.00Jul 17$0.11$0.89$0.118.09$69.89
$71.00$70.00Jul 17$0.13$0.87$0.136.69$70.87
$77.00$76.00Jul 10$0.14$0.86$0.146.14$76.86
$72.50$71.00Jul 17$0.23$1.27$0.235.52$72.27
$78.00$77.00Jul 10$0.16$0.84$0.165.25$77.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 24.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Jul 17$2.40$2.40$0.1024.00$74.90
$75.00$76.00Jul 31$0.85$0.85$0.155.67$75.85
$78.00$79.00Jul 10$0.82$0.82$0.184.56$78.82
$70.00$75.00Jul 24$3.98$3.98$1.023.90$73.98
$75.00$76.00Jul 10$0.79$0.79$0.213.76$75.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$97.50Jul 17$1.40$1.40$0.1014.00$97.60
$97.00$96.00Aug 7$0.89$0.89$0.118.09$96.11
$96.00$95.00Jul 10$0.88$0.88$0.127.33$95.12
$101.00$100.00Jul 31$0.87$0.87$0.136.69$100.13
$97.50$96.00Jul 17$1.30$1.30$0.206.50$96.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.70, cheapest $0.43)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Jul 10Jul 17$0.69115.1%93.3%
$100.00Jul 10Jul 17$0.79114.1%93.6%
$99.00Jul 10Jul 17$0.87111.9%92.9%
$75.00Jul 10Jul 17$1.23122.1%99.2%
$96.00Jul 10Jul 17$1.23107.9%93.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Jul 10Jul 17$0.43115.1%93.3%
$69.00Jul 10Jul 17$0.59136.0%104.9%
$70.00Jul 10Jul 17$0.69131.8%103.9%
$71.00Jul 10Jul 17$0.79129.1%103.1%
$100.00Jul 10Jul 17$0.80114.1%93.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 6.80% of stock, avg 19.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 10$2.78$2.98$5.76$79.24$90.766.80%
$84.00Jul 10$3.30$2.50$5.80$78.20$89.806.84%
$86.00Jul 10$2.32$3.53$5.85$80.15$91.856.90%
$83.00Jul 10$3.95$2.08$6.03$76.97$89.037.12%
$87.00Jul 10$1.92$4.15$6.07$80.93$93.077.16%
$82.00Jul 10$4.43$1.71$6.14$75.86$88.147.24%
$88.00Jul 10$1.57$4.83$6.40$81.60$94.407.55%
$81.00Jul 10$5.10$1.39$6.49$74.51$87.497.66%
$89.00Jul 10$1.27$5.53$6.80$82.20$95.808.02%
$80.00Jul 10$5.85$1.12$6.97$73.03$86.978.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.81% of stock, avg 15.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$81.00Jul 10$0.99$1.39$2.38$78.62$92.38
$89.00$81.00Jul 10$1.27$1.39$2.66$78.34$91.66
$90.00$82.00Jul 10$0.99$1.71$2.70$79.30$92.70
$88.00$81.00Jul 10$1.57$1.39$2.96$78.04$90.96
$89.00$82.00Jul 10$1.27$1.71$2.98$79.02$91.98
$90.00$83.00Jul 10$0.99$2.08$3.07$79.93$93.07
$88.00$82.00Jul 10$1.57$1.71$3.28$78.72$91.28
$87.00$81.00Jul 10$1.92$1.39$3.31$77.69$90.31
$89.00$83.00Jul 10$1.27$2.08$3.35$79.65$92.35
$90.00$84.00Jul 10$0.99$2.50$3.49$80.51$93.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 15.67, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7578/80Aug 21$2.35$0.1515.67$72.65$79.85
80/8285/88Aug 21$2.35$0.1515.67$80.15$87.35
88/9092/95Aug 21$2.34$0.1614.62$87.66$94.84
78/7982/84Jul 17$1.39$0.1112.64$77.61$83.89
80/8290/92Aug 21$2.31$0.1912.16$80.19$92.31
78/8082/85Aug 21$2.30$0.2011.50$77.70$84.80
82/8590/92Aug 21$2.30$0.2011.50$82.70$92.30
85/8892/95Aug 21$2.29$0.2110.90$85.21$94.79
75/7880/82Aug 21$2.28$0.2210.36$75.22$82.28
78/7980/81Jul 24$0.90$0.109.00$78.10$80.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.05$2.4549.00
$80.00$82.50$85.00Aug 21$0.07$2.4334.71
$70.00$72.50$75.00Aug 21$0.08$2.4230.25
$92.50$95.00$97.50Aug 21$0.09$2.4126.78
$77.50$80.00$82.50Aug 21$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.05$2.4549.00
$75.00$77.50$80.00Aug 21$0.09$2.4126.78
$90.00$92.50$95.00Aug 21$0.09$2.4126.78
$92.50$95.00$97.50Aug 21$0.10$2.4024.00
$80.00$81.00$82.00Jul 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. 38 found (best net $-0.95, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$101.001:2Jul 10-$0.06$0.94
$99.00$100.001:2Jul 10-$0.08$0.92
$98.00$99.001:2Jul 10-$0.09$0.91
$97.00$98.001:2Jul 10-$0.12$0.88
$95.00$96.001:2Jul 10-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 31-$0.95$4.05
$75.00$70.001:2Aug 7-$1.63$3.37
$100.00$90.001:2Aug 14-$6.72$3.28
$75.00$70.001:2Aug 14-$2.60$2.40
$71.00$70.001:2Jul 10-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 13.45%, avg 5.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$11.400.560.3%13.45%13.75%1901.4K
$85.00Aug 14$10.400.560.3%12.27%12.57%3473
$87.50Aug 21$10.300.533.2%12.15%15.40%812.5K
$86.00Aug 14$9.950.551.5%11.74%13.22%1620
$87.00Aug 14$9.450.532.6%11.15%13.81%162
$90.00Aug 21$9.450.506.2%11.15%17.35%3021.5K
$88.00Aug 14$9.050.523.8%10.68%14.51%738
$85.00Aug 7$9.000.550.3%10.62%10.91%33104
$89.00Aug 14$8.600.505.0%10.15%15.16%52
$86.00Aug 7$8.500.531.5%10.03%11.50%4024

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 48,321
Total Puts 34,989
Put/Call Ratio 0.72
Net Difference 13,332

Prior's Put/Call Breakdown

Total Calls 58,471
Total Puts 51,598
Put/Call Ratio 0.88
Net Difference 6,873

Prior 7-Day Put/Call Summary

Total Calls 1,027,156
Total Puts 603,608
Average Put/Call Ratio 0.58
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