Tour v302
CRWV
COREWEAVE INC A
$86.64 +3.72%
(7/8 13:00) ◀
|
Wednesday, July 8, 2026 (2:00pm)
January 2026
|
▶ (7/8 15:00)
◀ 7/8 14:00 ▶

Option Volume

Detail
ℹ
Current (07/08 2:00pm) 107,323
Calls: 65,610 (61%)
Puts: 41,713 (39%)
Prior (07/07) 132,225
Calls: 75,104 (57%)
Puts: 57,121 (43%)
Current vs Prior -18.83%
Calls: -12.64% (Calls)
Puts: -26.97% (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 -53.93%
Calls: -55.29%
Puts: -51.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 2:00pm) $57.33M
Calls: $27.09M (47%)
Puts: $30.23M (53%)
Prior (07/07) $60.29M
Calls: $30.08M (50%)
Puts: $30.21M (50%)
Current vs Prior -4.92%
Calls: -9.93%
Puts: +0.08%
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 -52.73%
Calls: -56.96%
Puts: -48.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:00pm) 0.64
Prior (07/07) 0.76
Current vs Prior -16.41%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +8.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 2:00pm) 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 7.05% | 12.58%12.58% | 28.66%
Prior 8.26% | 13.98%13.98% | 28.64%
Current vs Prior -14.63% | -10.03%-10.03% | +0.08%
Prior 7-Day Avg 8.11% | 13.41%14.04% | 28.72%
Current vs 7-Day Avg -13.08% | -6.19%-10.36% | -0.23%
Prior 7-Day Eod 8.26% | 13.98%-- | --
Current vs 7-Day Eod -14.63% | -10.03%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.04% | 6.41%
Calls: 6.45% | 5.61%
Puts: 9.63% | 7.21%
Prior 7.27% | 5.57%
Calls: 5.71% | 6.06%
Puts: 8.82% | 5.08%
Current vs Prior +10.59% | +15.08%
Prior 7-Day Avg 8.84% | 5.23%
Calls: 7.59% | 5.00%
Puts: 10.09% | 5.47%
Current vs 7-Day Avg -9.08% | +22.50%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64.

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
14:00BEARISHBULLISHBULLISH
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 228 of results (avg 6.8%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 2111.3511.65$11.502.6%1230.562.5K
$87.00Jul 102.562.63$2.602.7%2.2K0.491.7K
$77.50Aug 2116.3516.85$16.603.0%--0.69136
$85.00Aug 2112.5512.95$12.753.1%2600.591.4K
$82.50Aug 2113.6514.10$13.883.2%240.62461
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2119.6520.25$19.953.0%370.603.3K
$97.50Aug 2117.9518.50$18.233.0%110.57585
$95.00Aug 2116.3016.85$16.583.3%180.544.3K
$85.00Jul 245.605.80$5.703.5%710.421.1K
$92.50Aug 2114.7015.25$14.983.7%20.51579

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.54, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 100.170.20$0.1915.8%2890.061.7K
$97.00Jul 100.240.27$0.2611.5%2850.081.1K
$96.00Jul 100.300.36$0.3318.2%1480.102.5K
$95.00Jul 100.410.45$0.439.3%2.1K0.134.2K
$94.00Jul 100.520.58$0.5510.9%3010.161.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Jul 100.150.17$0.1612.5%1390.041.3K
$75.00Jul 100.180.21$0.2015.0%3.5K0.065.0K
$76.00Jul 100.230.28$0.2619.2%1360.071.7K
$79.00Jul 100.500.57$0.5313.2%7300.141.3K
$70.00Jul 170.550.63$0.5913.6%4710.0918.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1015.7017.30$16.509.7%121.0076
$71.00Jul 1014.8516.25$15.559.0%--1.0062
$72.00Jul 1013.8015.60$14.7012.2%151.00108
$73.00Jul 1011.8014.35$13.0819.5%--0.94100
$74.00Jul 1011.0513.45$12.2519.6%--0.9455
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 1016.2016.95$16.584.5%180.98355
$102.00Jul 1014.8017.05$15.9314.1%520.97346
$101.00Jul 1014.2015.25$14.737.1%440.97334
$100.00Jul 1013.2514.55$13.909.4%2230.96724
$99.00Jul 1011.8013.45$12.6313.1%410.95289

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 74.0K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 101.371.45$1.415.7%4.8K0.335.6K
$100.00Jul 171.071.15$1.117.2%4.3K0.177.3K
$100.00Aug 216.807.10$6.954.3%2.5K0.4026.4K
$100.00Jul 100.100.13$0.1225.0%2.3K0.047.1K
$87.00Jul 102.562.63$2.602.7%2.2K0.491.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 100.630.71$0.6711.9%4.4K0.175.6K
$75.00Jul 100.180.21$0.2015.0%3.5K0.065.0K
$85.00Jul 101.962.08$2.025.9%2.1K0.392.8K
$82.50Jul 173.153.40$3.287.6%1.8K0.351.7K
$72.50Jul 170.810.91$0.8611.6%1.7K0.121.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 13.1%, max 44.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 21140.4%100.9%39.2%14654
$77.00Jul 10Jul 24117.7%94.7%24.3%4841
$75.00Jul 10Aug 21122.4%98.6%24.1%83300
$76.00Jul 10Aug 14120.6%98.8%22.0%1051
$79.00Jul 10Aug 7114.5%98.7%16.0%7204
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 10Jul 24140.4%97.3%44.2%1091.3K
$70.00Jul 10Aug 21140.4%100.9%39.2%5427.1K
$72.00Jul 10Jul 24130.8%97.0%34.9%1941.2K
$73.00Jul 10Jul 24126.8%96.6%31.2%113722
$74.00Jul 10Jul 24126.2%96.3%31.0%1511.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$101.00Jul 17$0.11$0.89$0.118.09$100.11
$94.00$95.00Jul 10$0.12$0.88$0.127.33$94.12
$100.00$101.00Aug 7$0.12$0.88$0.127.33$100.12
$93.00$94.00Aug 14$0.12$0.88$0.127.33$93.12
$93.00$94.00Jul 10$0.14$0.86$0.146.14$93.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$71.00Jul 17$0.17$1.33$0.177.82$72.33
$79.00$78.00Jul 10$0.12$0.88$0.127.33$78.88
$80.00$79.00Jul 10$0.14$0.86$0.146.14$79.86
$74.00$72.50Jul 17$0.21$1.29$0.216.14$73.79
$71.00$70.00Jul 24$0.14$0.86$0.146.14$70.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 316 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Jul 10$0.90$0.90$0.109.00$79.90
$70.00$72.50Jul 17$2.25$2.25$0.259.00$72.25
$78.00$79.00Jul 10$0.89$0.89$0.118.09$78.89
$75.00$77.00Jul 24$1.73$1.73$0.276.41$76.73
$71.00$72.00Jul 10$0.85$0.85$0.155.67$71.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$94.00Jul 10$0.90$0.90$0.109.00$94.10
$97.50$96.00Jul 17$1.35$1.35$0.159.00$96.15
$102.00$101.00Jul 17$0.90$0.90$0.109.00$101.10
$102.00$101.00Jul 31$0.90$0.90$0.109.00$101.10
$100.00$99.00Jul 17$0.88$0.88$0.127.33$99.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $2.68, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Jul 10Jul 17$0.69109.1%91.3%
$70.00Jul 10Jul 17$0.75140.4%103.8%
$102.00Jul 10Jul 17$0.76110.7%91.1%
$101.00Jul 10Jul 17$0.91107.4%91.2%
$100.00Jul 10Jul 17$0.99107.3%91.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Jul 10Jul 17$0.40110.7%91.1%
$70.00Jul 10Jul 17$0.52140.4%103.8%
$103.00Jul 10Jul 17$0.55109.1%91.3%
$71.00Jul 10Jul 17$0.59140.4%102.8%
$100.00Jul 10Jul 17$0.63107.3%91.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 6.37% of stock, avg 18.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Jul 10$3.10$2.42$5.52$80.48$91.526.37%
$87.00Jul 10$2.60$3.01$5.61$81.39$92.616.48%
$85.00Jul 10$3.63$2.02$5.65$79.35$90.656.52%
$88.00Jul 10$2.15$3.55$5.70$82.30$93.706.58%
$89.00Jul 10$1.75$4.10$5.85$83.15$94.856.75%
$84.00Jul 10$4.25$1.63$5.88$78.12$89.886.79%
$90.00Jul 10$1.41$4.80$6.21$83.79$96.217.17%
$83.00Jul 10$4.97$1.34$6.31$76.69$89.317.28%
$91.00Jul 10$1.13$5.55$6.68$84.32$97.687.71%
$82.00Jul 10$5.65$1.06$6.71$75.29$88.717.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.53% of stock, avg 14.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Jul 10$1.13$1.06$2.19$79.81$93.19
$90.00$82.00Jul 10$1.41$1.06$2.47$79.53$92.47
$91.00$83.00Jul 10$1.13$1.34$2.47$80.53$93.47
$90.00$83.00Jul 10$1.41$1.34$2.75$80.25$92.75
$91.00$84.00Jul 10$1.13$1.63$2.76$81.24$93.76
$89.00$82.00Jul 10$1.75$1.06$2.81$79.19$91.81
$90.00$84.00Jul 10$1.41$1.63$3.04$80.96$93.04
$89.00$83.00Jul 10$1.75$1.34$3.09$79.91$92.09
$91.00$85.00Jul 10$1.13$2.02$3.15$81.85$94.15
$88.00$82.00Jul 10$2.15$1.06$3.21$78.79$91.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 18.23, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8085/88Aug 21$2.37$0.1318.23$77.63$87.37
82/8590/92Aug 21$2.35$0.1515.67$82.65$92.35
88/9092/95Aug 21$2.35$0.1515.67$87.65$94.85
70/7175/77Jul 24$1.87$0.1314.38$69.13$76.87
76/7881/82Jul 17$1.40$0.1014.00$76.10$82.40
75/7880/82Aug 21$2.32$0.1812.89$75.18$82.32
82/8588/90Aug 21$2.32$0.1812.89$82.68$89.82
72/7475/78Jul 17$2.31$0.1912.16$71.69$77.31
70/7275/78Aug 21$2.30$0.2011.50$70.20$77.30
85/8892/95Aug 21$2.28$0.2210.36$85.22$94.78

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
$77.50$80.00$82.50Aug 21$0.08$2.4230.25
$70.00$72.50$75.00Aug 21$0.09$2.4126.78
$75.00$77.50$80.00Aug 21$0.10$2.4024.00
$90.00$92.50$95.00Aug 21$0.12$2.3819.83
$87.00$88.00$89.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.05$2.4549.00
$87.50$90.00$92.50Aug 21$0.06$2.4440.67
$85.00$87.50$90.00Aug 21$0.07$2.4334.71
$95.00$97.50$100.00Aug 21$0.07$2.4334.71
$91.00$92.50$94.00Jul 17$0.07$1.4320.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.74, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$101.001:2Jul 10-$0.06$0.94
$101.00$102.001:2Jul 10-$0.07$0.93
$99.00$100.001:2Jul 10-$0.09$0.91
$98.00$99.001:2Jul 10-$0.11$0.89
$97.00$98.001:2Jul 10-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 31-$0.74$4.26
$75.00$70.001:2Aug 7-$1.63$3.37
$75.00$70.001:2Aug 14-$2.42$2.58
$72.50$71.001:2Jul 17-$0.52$0.98
$73.00$72.001:2Jul 10-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 13.10%, avg 5.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$11.350.561.0%13.10%14.09%1232.5K
$90.00Aug 21$10.300.523.9%11.89%15.77%3951.5K
$87.00Aug 14$10.100.560.4%11.66%12.07%222
$88.00Aug 14$9.700.541.6%11.20%12.77%738
$92.50Aug 21$9.200.496.8%10.62%17.38%57749
$89.00Aug 14$9.100.532.7%10.50%13.23%52
$87.00Aug 7$9.000.550.4%10.39%10.80%5479
$88.00Aug 7$8.550.531.6%9.87%11.44%3899
$90.00Aug 14$8.550.513.9%9.87%13.75%5053
$95.00Aug 21$8.300.469.7%9.58%19.23%58804

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 65,610
Total Puts 41,713
Put/Call Ratio 0.64
Net Difference 23,897

Prior's Put/Call Breakdown

Total Calls 75,104
Total Puts 57,121
Put/Call Ratio 0.76
Net Difference 17,983

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