Tour v302
CRWV
COREWEAVE INC A
$87.48 +4.73%
(7/8 14:00) ◀
|
Wednesday, July 8, 2026 (3:00pm)
January 2026
|
▶ (7/8 16:00)
◀ 7/8 15:00 ▶

Option Volume

Detail
ℹ
Current (07/08 3:00pm) 122,383
Calls: 76,358 (62%)
Puts: 46,025 (38%)
Prior (07/07) 146,829
Calls: 85,646 (58%)
Puts: 61,183 (42%)
Current vs Prior -16.65%
Calls: -10.84% (Calls)
Puts: -24.77% (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 -47.47%
Calls: -47.96%
Puts: -46.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:00pm) $69.84M
Calls: $37.97M (54%)
Puts: $31.87M (46%)
Prior (07/07) $69.65M
Calls: $33.53M (48%)
Puts: $36.12M (52%)
Current vs Prior +0.27%
Calls: +13.25%
Puts: -11.76%
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 -42.41%
Calls: -39.69%
Puts: -45.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:00pm) 0.60
Prior (07/07) 0.71
Current vs Prior -15.62%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +3.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 3:00pm) 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 6.85% | 12.52%12.52% | 28.48%
Prior 8.26% | 13.98%13.98% | 28.64%
Current vs Prior -17.10% | -10.47%-10.47% | -0.55%
Prior 7-Day Avg 8.11% | 13.41%14.04% | 28.72%
Current vs 7-Day Avg -15.60% | -6.65%-10.81% | -0.85%
Prior 7-Day Eod 8.26% | 13.98%-- | --
Current vs 7-Day Eod -17.10% | -10.47%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.34% | 6.45%
Calls: 6.67% | 5.85%
Puts: 4.01% | 7.04%
Prior 7.27% | 5.57%
Calls: 5.71% | 6.06%
Puts: 8.82% | 5.08%
Current vs Prior -26.55% | +15.80%
Prior 7-Day Avg 8.84% | 5.23%
Calls: 7.59% | 5.00%
Puts: 10.09% | 5.47%
Current vs 7-Day Avg -39.61% | +23.26%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60.

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 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
15:00BULLISHBULLISHBULLISH
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 269 of results (avg 6.5%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 2114.3014.60$14.452.1%250.64461
$90.00Jul 101.631.67$1.652.4%5.5K0.375.6K
$95.00Jul 172.252.31$2.282.6%1.4K0.313.3K
$91.00Jul 101.291.33$1.313.1%6360.32659
$72.50Aug 2120.0520.70$20.383.2%180.7797
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2110.1510.40$10.282.4%1310.404.0K
$100.00Aug 2119.0519.55$19.302.6%380.583.3K
$92.50Aug 2114.2514.70$14.483.1%30.49579
$97.50Aug 2117.3517.90$17.633.1%120.56585
$103.00Jul 3117.7518.35$18.053.3%10.73227

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 100.120.14$0.1315.4%2.8K0.057.1K
$98.00Jul 100.210.25$0.2317.4%3900.081.7K
$96.00Jul 100.360.43$0.4017.5%2470.122.5K
$95.00Jul 100.480.52$0.508.0%2.5K0.154.2K
$94.00Jul 100.620.69$0.6610.6%3460.181.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 100.050.06$0.0616.7%3910.022.6K
$71.00Jul 100.060.07$0.0714.3%1290.021.3K
$73.00Jul 100.090.10$0.1010.0%1090.03646
$74.00Jul 100.110.12$0.128.3%2270.031.3K
$75.00Jul 100.140.16$0.1513.3%3.8K0.045.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1016.4518.40$17.4211.2%120.9876
$71.00Jul 1015.0517.80$16.4316.7%--0.9862
$72.00Jul 1014.1016.25$15.1814.2%150.98108
$73.00Jul 1013.1015.75$14.4318.4%--0.97100
$74.00Jul 1012.1514.70$13.4319.0%--0.9755
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 1013.9015.25$14.589.3%531.00346
$103.00Jul 1014.9016.45$15.689.9%201.00355
$104.00Jul 1015.9517.35$16.658.4%181.00395
$101.00Jul 1012.9015.25$14.0816.7%450.94334
$100.00Jul 1012.1013.00$12.557.2%2990.94724

Most actively traded options today. High liquidity = easy entry/exit. 351 active (total vol 84.9K, top 5.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 171.221.33$1.278.7%5.6K0.207.3K
$90.00Jul 101.631.67$1.652.4%5.5K0.375.6K
$100.00Jul 100.120.14$0.1315.4%2.8K0.057.1K
$100.00Aug 217.257.55$7.404.1%2.7K0.4126.4K
$95.00Jul 100.480.52$0.508.0%2.5K0.154.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 100.500.52$0.513.9%4.7K0.135.6K
$75.00Jul 100.140.16$0.1513.3%3.8K0.045.0K
$85.00Jul 101.621.70$1.664.8%2.3K0.342.8K
$82.50Jul 172.882.99$2.943.7%1.9K0.321.7K
$72.50Jul 170.720.80$0.7610.5%1.8K0.101.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 12.4%, max 41.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 21142.4%101.0%41.0%14654
$75.00Jul 10Aug 21123.8%99.4%24.6%85300
$77.00Jul 10Jul 24118.1%95.0%24.3%4941
$76.00Jul 10Aug 14121.6%100.1%21.5%1051
$104.00Jul 10Aug 7111.0%93.7%18.5%29559
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 21142.4%101.0%41.0%5627.1K
$71.00Jul 10Jul 24138.0%99.5%38.7%1291.3K
$72.00Jul 10Jul 24131.6%98.4%33.7%2061.2K
$73.00Jul 10Jul 24130.0%97.7%33.0%141722
$74.00Jul 10Jul 24126.0%97.2%29.7%2791.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 260 found (best R:R 9.71, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$101.00$102.00Jul 17$0.10$0.90$0.109.00$101.10
$103.00$104.00Jul 17$0.11$0.89$0.118.09$103.11
$80.00$81.00Aug 14$0.12$0.88$0.127.33$80.12
$102.00$103.00Jul 17$0.13$0.87$0.136.69$102.13
$103.00$104.00Jul 24$0.14$0.86$0.146.14$103.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$71.00Jul 17$0.14$1.36$0.149.71$72.36
$80.00$79.00Jul 10$0.11$0.89$0.118.09$79.89
$74.00$72.50Jul 17$0.18$1.32$0.187.33$73.82
$81.00$80.00Jul 10$0.14$0.86$0.146.14$80.86
$76.00$75.00Jul 17$0.15$0.85$0.155.67$75.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 319 found (best R:R 7.33, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.00Jul 24$1.70$1.70$0.305.67$76.70
$70.00$75.00Jul 31$4.22$4.22$0.785.41$74.22
$75.00$77.50Jul 17$2.10$2.10$0.405.25$77.10
$72.50$75.00Jul 17$2.07$2.07$0.434.81$74.57
$70.00$75.00Jul 24$4.10$4.10$0.904.56$74.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$95.00Jul 10$0.88$0.88$0.127.33$95.12
$102.00$101.00Jul 31$0.88$0.88$0.127.33$101.12
$100.00$99.00Jul 10$0.87$0.87$0.136.69$99.13
$103.00$102.00Jul 24$0.86$0.86$0.146.14$102.14
$99.00$98.00Jul 10$0.85$0.85$0.155.67$98.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $2.70, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Jul 10Jul 17$0.70111.0%90.8%
$103.00Jul 10Jul 17$0.81105.8%90.9%
$70.00Jul 10Jul 17$0.83142.4%105.1%
$102.00Jul 10Jul 17$0.90109.8%91.2%
$101.00Jul 10Jul 17$0.99106.8%90.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 10Jul 17$0.47142.4%105.1%
$101.00Jul 10Jul 17$0.50106.8%90.9%
$71.00Jul 10Jul 17$0.55138.0%104.2%
$103.00Jul 10Jul 17$0.57105.8%90.9%
$104.00Jul 10Jul 17$0.58111.0%90.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 6.23% of stock, avg 18.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Jul 10$2.46$2.99$5.45$82.55$93.456.23%
$87.00Jul 10$3.00$2.48$5.48$81.52$92.486.26%
$89.00Jul 10$2.01$3.50$5.51$83.49$94.516.30%
$86.00Jul 10$3.55$2.04$5.59$80.41$91.596.39%
$90.00Jul 10$1.65$4.15$5.80$84.20$95.806.63%
$85.00Jul 10$4.20$1.66$5.86$79.14$90.866.70%
$91.00Jul 10$1.31$4.80$6.11$84.89$97.116.98%
$84.00Jul 10$4.88$1.34$6.22$77.78$90.227.11%
$92.00Jul 10$1.06$5.48$6.54$85.46$98.547.48%
$83.00Jul 10$5.63$1.06$6.69$76.31$89.697.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.42% of stock, avg 14.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Jul 10$1.06$1.06$2.12$80.88$94.12
$91.00$83.00Jul 10$1.31$1.06$2.37$80.63$93.37
$92.00$84.00Jul 10$1.06$1.34$2.40$81.60$94.40
$91.00$84.00Jul 10$1.31$1.34$2.65$81.35$93.65
$90.00$83.00Jul 10$1.65$1.06$2.71$80.29$92.71
$92.00$85.00Jul 10$1.06$1.66$2.72$82.28$94.72
$91.00$85.00Jul 10$1.31$1.66$2.97$82.03$93.97
$90.00$84.00Jul 10$1.65$1.34$2.99$81.01$92.99
$89.00$83.00Jul 10$2.01$1.06$3.07$79.93$92.07
$92.00$86.00Jul 10$1.06$2.04$3.10$82.90$95.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 19.00, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
73/7475/77Jul 24$1.90$0.1019.00$72.10$76.90
72/7580/82Aug 21$2.35$0.1515.67$72.65$82.35
72/7375/77Jul 24$1.87$0.1314.38$71.13$76.87
70/7175/77Jul 24$1.86$0.1413.29$69.14$76.86
82/8486/88Jul 17$1.39$0.1112.64$82.61$87.39
71/7275/77Jul 24$1.85$0.1512.33$70.15$76.85
82/8588/90Aug 21$2.31$0.1912.16$82.69$89.81
81/8286/88Jul 17$1.38$0.1211.50$81.12$87.38
72/7578/80Aug 21$2.30$0.2011.50$72.70$79.80
88/9092/95Aug 21$2.30$0.2011.50$87.70$94.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.05$2.4549.00
$90.00$92.50$95.00Aug 21$0.12$2.3819.83
$92.00$93.00$94.00Jul 10$0.06$0.9415.67
$94.00$95.00$96.00Jul 10$0.06$0.9415.67
$102.00$103.00$104.00Jul 24$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.07$2.4334.71
$80.00$82.50$85.00Aug 21$0.07$2.4334.71
$87.50$90.00$92.50Aug 21$0.11$2.3921.73
$92.50$95.00$97.50Aug 21$0.11$2.3921.73
$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. 41 found (best net $-0.74, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$103.00$104.001:2Jul 10-$0.06$0.94
$99.00$100.001:2Jul 10-$0.08$0.92
$100.00$101.001:2Jul 10-$0.09$0.91
$101.00$102.001:2Jul 10-$0.09$0.91
$98.00$99.001:2Jul 10-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 31-$0.74$4.26
$75.00$70.001:2Aug 7-$1.48$3.52
$75.00$70.001:2Aug 14-$2.17$2.83
$72.50$71.001:2Jul 17-$0.48$1.02
$72.00$71.001:2Jul 10-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 13.49%, avg 5.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$11.800.570.0%13.49%13.51%1292.5K
$90.00Aug 21$10.800.542.9%12.35%15.23%4411.5K
$88.00Aug 14$10.100.550.6%11.55%12.14%758
$89.00Aug 14$9.750.541.7%11.15%12.88%52
$92.50Aug 21$9.750.515.7%11.15%16.88%57749
$90.00Aug 14$9.550.532.9%10.92%13.80%5253
$88.00Aug 7$9.200.550.6%10.52%11.11%4799
$95.00Aug 21$8.850.478.6%10.12%18.71%70804
$89.00Aug 7$8.750.541.7%10.00%11.74%23101
$91.00Aug 14$8.450.514.0%9.66%13.68%143

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 76,358
Total Puts 46,025
Put/Call Ratio 0.60
Net Difference 30,333

Prior's Put/Call Breakdown

Total Calls 85,646
Total Puts 61,183
Put/Call Ratio 0.71
Net Difference 24,463

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