Tour v302
CRWV
COREWEAVE INC A
$85.77 +2.68%
(7/8 12:00) ◀
|
Wednesday, July 8, 2026 (1:00pm)
January 2026
|
▶ (7/8 14:00)
◀ 7/8 13:00 ▶

Option Volume

Detail
ℹ
Current (07/08 1:00pm) 93,882
Calls: 56,163 (60%)
Puts: 37,719 (40%)
Prior (07/07) 124,034
Calls: 68,879 (56%)
Puts: 55,155 (44%)
Current vs Prior -24.31%
Calls: -18.46% (Calls)
Puts: -31.61% (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 -59.70%
Calls: -61.73%
Puts: -56.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 1:00pm) $46.22M
Calls: $20.93M (45%)
Puts: $25.28M (55%)
Prior (07/07) $55.02M
Calls: $24.92M (45%)
Puts: $30.09M (55%)
Current vs Prior -16.00%
Calls: -16.01%
Puts: -16.00%
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 -61.89%
Calls: -66.75%
Puts: -56.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:00pm) 0.67
Prior (07/07) 0.80
Current vs Prior -16.13%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +14.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 1:00pm) 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 7.00% | 12.42%12.42% | 28.68%
Prior 8.26% | 13.98%13.98% | 28.64%
Current vs Prior -15.31% | -11.20%-11.20% | +0.16%
Prior 7-Day Avg 8.11% | 13.41%14.04% | 28.72%
Current vs 7-Day Avg -13.78% | -7.41%-11.53% | -0.15%
Prior 7-Day Eod 8.26% | 13.98%-- | --
Current vs 7-Day Eod -15.31% | -11.20%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.62% | 6.61%
Calls: 6.25% | 5.45%
Puts: 5.00% | 7.77%
Prior 7.27% | 5.57%
Calls: 5.71% | 6.06%
Puts: 8.82% | 5.08%
Current vs Prior -22.70% | +18.67%
Prior 7-Day Avg 8.84% | 5.23%
Calls: 7.59% | 5.00%
Puts: 10.09% | 5.47%
Current vs 7-Day Avg -36.45% | +26.32%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
13:00BEARISHBULLISHBULLISH
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 274 of results (avg 6.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2114.5014.85$14.682.4%990.654.6K
$87.50Aug 2110.9511.25$11.102.7%1210.552.5K
$87.00Jul 102.162.22$2.192.7%1.8K0.451.7K
$100.00Aug 216.556.75$6.653.0%4430.3926.4K
$70.00Jul 1716.3516.85$16.603.0%30.90262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2120.1520.50$20.331.7%360.613.3K
$97.50Aug 2118.4018.80$18.602.2%110.58585
$95.00Aug 2116.7517.15$16.952.4%180.554.3K
$102.00Jul 1716.6017.05$16.832.7%100.87--
$88.00Jul 318.809.05$8.932.8%20.5068

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.62, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 100.090.10$0.1010.0%2.2K0.047.1K
$98.00Jul 100.140.17$0.1618.8%2880.061.7K
$97.00Jul 100.190.20$0.205.0%1950.071.1K
$95.00Jul 100.320.34$0.336.1%2.0K0.104.2K
$94.00Jul 100.400.45$0.4311.6%2860.131.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Jul 100.450.52$0.4914.3%2620.122.1K
$79.00Jul 100.590.64$0.628.1%7160.151.3K
$70.00Jul 170.610.70$0.6613.6%2380.0918.1K
$71.00Jul 170.710.79$0.7510.7%250.11--
$80.00Jul 100.750.82$0.789.0%4.3K0.195.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 162 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Jul 1015.3017.65$16.4814.3%--0.9812
$70.00Jul 1014.8516.30$15.589.3%120.9876
$71.00Jul 1013.4015.65$14.5315.5%--0.9762
$72.00Jul 1012.4514.25$13.3513.5%150.97108
$73.00Jul 1011.4013.70$12.5518.3%--0.96100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1014.0014.95$14.486.6%2201.00724
$101.00Jul 1014.8017.25$16.0215.3%241.00334
$102.00Jul 1015.9517.30$16.638.1%321.00346
$99.00Jul 1013.0014.85$13.9313.3%410.95289
$98.00Jul 1011.6013.65$12.6316.2%10.94280

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 64.7K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 101.111.17$1.145.3%4.3K0.295.6K
$100.00Jul 170.951.00$0.985.1%3.6K0.167.3K
$100.00Jul 100.090.10$0.1010.0%2.2K0.047.1K
$95.00Jul 100.320.34$0.336.1%2.0K0.104.2K
$87.00Jul 102.162.22$2.192.7%1.8K0.451.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 100.750.82$0.789.0%4.3K0.195.6K
$75.00Jul 100.210.29$0.2532.0%3.4K0.075.0K
$85.00Jul 102.272.39$2.335.2%2.0K0.432.8K
$82.50Jul 173.403.65$3.537.1%1.8K0.371.7K
$72.50Jul 170.891.03$0.9614.6%1.7K0.131.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 12.4%, max 38.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 21137.8%101.0%36.4%14654
$77.00Jul 10Jul 24117.6%94.8%24.1%4541
$75.00Jul 10Aug 21123.0%99.8%23.2%80300
$76.00Jul 10Aug 14119.8%100.3%19.5%1051
$102.00Jul 10Aug 7110.0%94.4%16.6%971.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 10Jul 24134.6%97.5%38.0%891.3K
$70.00Jul 10Aug 21137.8%101.0%36.4%3347.1K
$69.00Jul 10Jul 17142.9%105.5%35.5%84698
$72.00Jul 10Jul 24129.5%96.6%34.1%1171.2K
$74.00Jul 10Jul 24125.3%95.6%31.1%1431.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 7.33, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$94.00Jul 10$0.12$0.88$0.127.33$93.12
$101.00$102.00Jul 17$0.12$0.88$0.127.33$101.12
$99.00$100.00Jul 17$0.13$0.87$0.136.69$99.13
$100.00$101.00Jul 17$0.13$0.87$0.136.69$100.13
$100.00$101.00Jul 31$0.15$0.85$0.155.67$100.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$78.00Jul 10$0.13$0.87$0.136.69$78.87
$72.50$71.00Jul 17$0.21$1.29$0.216.14$72.29
$74.00$72.50Jul 17$0.23$1.27$0.235.52$73.77
$80.00$79.00Jul 10$0.16$0.84$0.165.25$79.84
$75.00$74.00Jul 17$0.16$0.84$0.165.25$74.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 303 found (best R:R 14.00, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$73.00$74.00Jul 10$0.85$0.85$0.155.67$73.85
$79.00$80.00Jul 10$0.85$0.85$0.155.67$79.85
$75.00$76.00Jul 10$0.82$0.82$0.184.56$75.82
$70.00$75.00Jul 24$4.03$4.03$0.974.15$74.03
$72.00$73.00Jul 10$0.80$0.80$0.204.00$72.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$97.50Jul 17$1.40$1.40$0.1014.00$97.60
$102.00$101.00Jul 17$0.90$0.90$0.109.00$101.10
$97.00$96.00Aug 7$0.90$0.90$0.109.00$96.10
$98.00$97.00Jul 10$0.88$0.88$0.127.33$97.12
$102.00$101.00Jul 31$0.88$0.88$0.127.33$101.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $2.71, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Jul 10Jul 17$0.67110.0%90.5%
$101.00Jul 10Jul 17$0.77108.5%90.8%
$100.00Jul 10Jul 17$0.88107.2%91.1%
$99.00Jul 10Jul 17$0.99105.8%91.0%
$70.00Jul 10Jul 17$1.02137.8%103.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Jul 10Jul 17$0.20110.0%90.5%
$69.00Jul 10Jul 17$0.51142.9%105.5%
$99.00Jul 10Jul 17$0.52105.8%91.0%
$70.00Jul 10Jul 17$0.58137.8%103.5%
$71.00Jul 10Jul 17$0.65134.6%102.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 6.34% of stock, avg 18.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Jul 10$2.64$2.80$5.44$80.56$91.446.34%
$87.00Jul 10$2.19$3.33$5.52$81.48$92.526.44%
$85.00Jul 10$3.20$2.33$5.53$79.47$90.536.45%
$84.00Jul 10$3.78$1.92$5.70$78.30$89.706.65%
$88.00Jul 10$1.79$4.00$5.79$82.21$93.796.75%
$83.00Jul 10$4.43$1.56$5.99$77.01$88.996.98%
$89.00Jul 10$1.46$4.58$6.04$82.96$95.047.04%
$82.00Jul 10$5.15$1.27$6.42$75.58$88.427.49%
$90.00Jul 10$1.14$5.30$6.44$83.56$96.447.51%
$81.00Jul 10$5.80$0.99$6.79$74.21$87.797.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.54% of stock, avg 14.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Jul 10$0.91$1.27$2.18$79.82$93.18
$90.00$82.00Jul 10$1.14$1.27$2.41$79.59$92.41
$91.00$83.00Jul 10$0.91$1.56$2.47$80.53$93.47
$90.00$83.00Jul 10$1.14$1.56$2.70$80.30$92.70
$89.00$82.00Jul 10$1.46$1.27$2.73$79.27$91.73
$91.00$84.00Jul 10$0.91$1.92$2.83$81.17$93.83
$89.00$83.00Jul 10$1.46$1.56$3.02$79.98$92.02
$88.00$82.00Jul 10$1.79$1.27$3.06$78.94$91.06
$90.00$84.00Jul 10$1.14$1.92$3.06$80.94$93.06
$91.00$85.00Jul 10$0.91$2.33$3.24$81.76$94.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 16.86, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Aug 21$2.36$0.1416.86$87.64$94.86
82/8588/90Aug 21$2.35$0.1515.67$82.65$89.85
80/8288/90Aug 21$2.34$0.1614.62$80.16$89.84
70/7278/80Aug 21$2.30$0.2011.50$70.20$79.80
85/8890/92Aug 21$2.29$0.2110.90$85.21$92.29
82/8590/92Aug 21$2.26$0.249.42$82.74$92.26
78/7981/82Jul 17$1.35$0.159.00$77.65$82.35
80/8182/84Jul 17$1.35$0.159.00$79.65$83.85
76/7783/84Jul 31$0.90$0.109.00$76.10$83.90
81/8285/86Jul 31$0.90$0.109.00$81.10$85.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.07$2.4334.71
$92.50$95.00$97.50Aug 21$0.08$2.4230.25
$81.00$82.50$84.00Jul 17$0.05$1.4529.00
$87.50$90.00$92.50Aug 21$0.09$2.4126.78
$95.00$97.50$100.00Aug 21$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.05$2.4549.00
$90.00$92.50$95.00Aug 21$0.08$2.4230.25
$95.00$97.50$100.00Aug 21$0.08$2.4230.25
$76.00$77.50$79.00Jul 17$0.06$1.4424.00
$75.00$77.50$80.00Aug 21$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.84, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$101.001:2Jul 10-$0.06$0.94
$98.00$99.001:2Jul 10-$0.08$0.92
$99.00$100.001:2Jul 10-$0.08$0.92
$97.00$98.001:2Jul 10-$0.12$0.88
$96.00$97.001:2Jul 10-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 31-$0.84$4.16
$75.00$70.001:2Aug 7-$1.65$3.35
$100.00$90.001:2Aug 14-$6.80$3.20
$75.00$70.001:2Aug 14-$2.32$2.68
$72.50$71.001:2Jul 17-$0.54$0.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 12.77%, avg 5.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$10.950.552.0%12.77%14.78%1212.5K
$86.00Aug 14$10.250.560.3%11.95%12.22%1620
$90.00Aug 21$9.850.514.9%11.48%16.42%3341.5K
$87.00Aug 14$9.750.541.4%11.37%12.80%212
$88.00Aug 14$9.300.532.6%10.84%13.44%738
$86.00Aug 7$9.200.550.3%10.73%10.99%4324
$89.00Aug 14$8.950.513.8%10.43%14.20%52
$92.50Aug 21$8.800.487.8%10.26%18.11%57749
$87.00Aug 7$8.650.531.4%10.09%11.52%4179
$90.00Aug 14$8.650.504.9%10.09%15.02%4453

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 56,163
Total Puts 37,719
Put/Call Ratio 0.67
Net Difference 18,444

Prior's Put/Call Breakdown

Total Calls 68,879
Total Puts 55,155
Put/Call Ratio 0.80
Net Difference 13,724

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