CRWV - Options Database

CRWV

$89.72 +0.02%

(7/10 10:00) ◀

Friday, July 10, 2026 (11:00am)

▶ (7/10 12:00)

◀ 7/10 11:00 ▶

Option Volume

Detail

ℹ

Current (07/10 11:00am) 74,509

Calls: 37,474 (50%)

Puts: 37,035 (50%)

Prior (07/08) 64,031

Calls: 36,154 (56%)

Puts: 27,877 (44%)

Current vs Prior +16.36%

Calls: +3.65% (Calls)

Puts: +32.85% (Puts)

Prior 7-Day Total 1,594,485

Calls: 1,022,567 (64%)

Puts: 571,918 (36%)

Prior 7-Day Average 227,783

Calls: 146,081 (64%)

Puts: 81,702 (36%)

Current vs Prior 7-Day Avg -67.29%

Calls: -74.35%

Puts: -54.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 11:00am) $13.39M

Calls: $8.00M (60%)

Puts: $5.38M (40%)

Prior (07/08) $28.14M

Calls: $14.70M (52%)

Puts: $13.44M (48%)

Current vs Prior -52.41%

Calls: -45.53%

Puts: -59.94%

Prior 7-Day Total $877.53M

Calls: $467.56M (53%)

Puts: $409.96M (47%)

Prior 7-Day Average $125.36M

Calls: $66.79M (53%)

Puts: $58.57M (47%)

Current vs Prior 7-Day Avg -89.32%

Calls: -88.02%

Puts: -90.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 11:00am) 0.99

Prior (07/08) 0.77

Current vs Prior +28.17%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +80.72%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10 11:00am) 1,837,354

Calls: 1,009,535 (55%)

Puts: 827,819 (45%)

Prior (07/08) 1,804,313

Calls: 982,488 (54%)

Puts: 821,825 (46%)

Current vs Prior +1.83%

Prior 7-Day Total 11,921,899

Calls: 6,441,307 (54%)

Puts: 5,480,592 (46%)

Prior 7-Day Average 1,703,128

Calls: 920,186 (54%)

Puts: 782,941 (46%)

Current vs Prior 7-Day Avg +7.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.73% | 10.10%10.10% | 26.95%

Prior 6.10% | 11.73%11.73% | 26.83%

Current vs Prior -55.23% | -13.94%-13.94% | +0.44%

Prior 7-Day Avg 7.65% | 13.16%13.27% | 28.09%

Current vs 7-Day Avg -64.29% | -23.26%-23.89% | -4.07%

Prior 7-Day Eod 6.10% | 11.73%-- | --

Current vs 7-Day Eod -55.23% | -13.94%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.44% | 5.53%

Calls: 8.96% | 5.34%

Puts: 9.91% | 5.71%

Prior 5.34% | 3.78%

Calls: 6.67% | 4.65%

Puts: 4.01% | 2.90%

Current vs Prior +76.78% | +46.30%

Prior 7-Day Avg 8.82% | 5.06%

Calls: 7.60% | 4.90%

Puts: 10.03% | 5.22%

Current vs 7-Day Avg +7.06% | +9.29%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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)

Time	Smart Money	Retail	Overall
11:00	BULLISH	NEUTRAL	BULLISH
10:00	BULLISH	BULLISH	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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 204 of results (avg 6.4%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	19.60	20.20	$19.90	3.0%	--	0.77	183
$94.00	Jul 17	2.47	2.56	$2.52	3.6%	126	0.37	387
$95.00	Aug 21	9.35	9.70	$9.52	3.7%	76	0.50	922
$90.00	Aug 21	11.40	11.85	$11.63	3.9%	88	0.56	1.4K
$85.00	Aug 21	13.75	14.30	$14.03	3.9%	34	0.63	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	20.95	21.30	$21.13	1.7%	3	0.62	3.6K
$85.00	Aug 21	8.75	8.95	$8.85	2.3%	11	0.37	4.0K
$80.00	Aug 21	6.55	6.70	$6.63	2.3%	172	0.30	6.5K
$92.50	Aug 21	12.70	13.00	$12.85	2.3%	1	0.47	583
$90.00	Aug 21	11.25	11.55	$11.40	2.6%	145	0.44	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.58, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 10	0.22	0.26	$0.24	16.7%	1.3K	0.19	1.9K
$107.00	Jul 17	0.38	0.43	$0.41	12.2%	72	0.09	551
$91.00	Jul 10	0.43	0.48	$0.45	11.1%	3.5K	0.31	1.3K
$105.00	Jul 17	0.51	0.56	$0.54	9.3%	382	0.11	3.7K
$104.00	Jul 17	0.58	0.65	$0.62	11.3%	120	0.12	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 10	0.05	0.06	$0.06	16.7%	3.0K	0.04	3.9K
$87.00	Jul 10	0.16	0.19	$0.18	16.7%	523	0.13	1.2K
$88.00	Jul 10	0.31	0.37	$0.34	17.6%	3.4K	0.23	1.1K
$75.00	Jul 17	0.39	0.43	$0.41	9.8%	135	0.07	16.7K
$77.50	Jul 17	0.58	0.68	$0.63	15.9%	70	0.11	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 10	15.95	18.50	$17.23	14.8%	1	1.00	100
$74.00	Jul 10	15.45	17.20	$16.33	10.7%	--	0.99	55
$75.00	Jul 10	14.45	15.10	$14.77	4.4%	41	0.99	82
$72.00	Jul 10	17.15	19.30	$18.23	11.8%	1	0.99	92
$76.00	Jul 10	13.05	14.20	$13.63	8.4%	1	0.99	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Jul 10	6.05	6.50	$6.28	7.2%	11	1.00	395
$97.00	Jul 10	6.95	7.50	$7.23	7.6%	44	1.00	394
$98.00	Jul 10	7.95	8.55	$8.25	7.3%	53	1.00	270
$99.00	Jul 10	8.50	9.55	$9.03	11.6%	24	1.00	272
$100.00	Jul 10	9.70	10.50	$10.10	7.9%	7	1.00	561

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 42.8K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	1.05	1.15	$1.10	9.1%	4.0K	0.20	8.5K
$91.00	Jul 10	0.43	0.48	$0.45	11.1%	3.5K	0.31	1.3K
$95.00	Jul 10	0.04	0.05	$0.05	20.0%	3.0K	0.04	5.0K
$90.00	Jul 10	0.78	0.85	$0.82	8.5%	2.6K	0.47	5.0K
$95.00	Jul 17	2.16	2.26	$2.21	4.5%	2.3K	0.34	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 10	0.31	0.37	$0.34	17.6%	3.4K	0.23	1.1K
$85.00	Jul 10	0.05	0.06	$0.06	16.7%	3.0K	0.04	3.9K
$90.00	Jul 10	1.05	1.16	$1.11	9.9%	721	0.53	1.6K
$91.00	Jul 10	1.68	1.81	$1.75	7.4%	567	0.69	283
$89.00	Jul 10	0.60	0.67	$0.64	10.9%	559	0.37	960

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 90.7%, max 304.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 10	Aug 21	303.7%	95.8%	217.2%	41	265
$76.00	Jul 10	Aug 14	284.1%	96.6%	194.2%	1	43
$78.00	Jul 10	Jul 24	244.5%	89.4%	173.4%	40	114
$107.00	Jul 10	Aug 7	257.6%	95.7%	169.1%	12	710
$105.00	Jul 10	Aug 21	250.2%	95.2%	163.0%	113	4.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Jul 10	Jul 24	376.8%	93.2%	304.1%	21	1.2K
$73.00	Jul 10	Jul 24	328.5%	91.7%	258.2%	18	465
$74.00	Jul 10	Jul 24	323.7%	90.6%	257.1%	54	1.4K
$75.00	Jul 10	Aug 21	303.7%	95.8%	217.2%	153	6.7K
$77.00	Jul 10	Aug 14	295.0%	96.9%	204.6%	1	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 9.00, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$106.00	Jul 24	$0.10	$0.90	$0.10	9.00	$105.10
$103.00	$104.00	Jul 17	$0.11	$0.89	$0.11	8.09	$103.11
$92.00	$93.00	Jul 10	$0.12	$0.88	$0.12	7.33	$92.12
$101.00	$102.00	Jul 17	$0.13	$0.87	$0.13	6.69	$101.13
$100.00	$101.00	Jul 17	$0.14	$0.86	$0.14	6.14	$100.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.50	$76.00	Jul 17	$0.15	$1.35	$0.15	9.00	$77.35
$74.00	$73.00	Jul 24	$0.11	$0.89	$0.11	8.09	$73.89
$79.00	$77.50	Jul 17	$0.19	$1.31	$0.19	6.89	$78.81
$88.00	$87.00	Jul 10	$0.16	$0.84	$0.16	5.25	$87.84
$75.00	$74.00	Jul 24	$0.17	$0.83	$0.17	4.88	$74.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 289 found (best R:R 8.09, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$81.00	Jul 10	$0.89	$0.89	$0.11	8.09	$80.89
$83.00	$84.00	Aug 7	$0.88	$0.88	$0.12	7.33	$83.88
$87.00	$88.00	Jul 10	$0.87	$0.87	$0.13	6.69	$87.87
$83.00	$84.00	Jul 10	$0.85	$0.85	$0.15	5.67	$83.85
$85.00	$86.00	Aug 7	$0.83	$0.83	$0.17	4.88	$85.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$102.00	$101.00	Jul 31	$0.88	$0.88	$0.12	7.33	$101.12
$106.00	$105.00	Aug 7	$0.87	$0.87	$0.13	6.69	$105.13
$102.00	$101.00	Jul 24	$0.85	$0.85	$0.15	5.67	$101.15
$103.00	$102.00	Jul 24	$0.85	$0.85	$0.15	5.67	$102.15
$101.00	$100.00	Jul 24	$0.83	$0.83	$0.17	4.88	$100.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $2.68, cheapest $0.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Jul 10	Jul 17	$0.40	257.6%	86.9%
$106.00	Jul 10	Jul 17	$0.48	245.2%	87.3%
$75.00	Jul 10	Jul 17	$0.53	303.7%	92.7%
$105.00	Jul 10	Jul 17	$0.53	250.2%	85.8%
$104.00	Jul 10	Jul 17	$0.61	219.8%	85.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$74.00	Jul 10	Jul 17	$0.32	323.7%	93.8%
$75.00	Jul 10	Jul 17	$0.39	303.7%	92.7%
$105.00	Jul 10	Jul 17	$0.45	250.2%	85.8%
$76.00	Jul 10	Jul 17	$0.46	284.1%	91.1%
$103.00	Jul 10	Jul 17	$0.72	206.9%	85.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 2.15% of stock, avg 17.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Jul 10	$0.82	$1.11	$1.93	$88.07	$91.93	2.15%
$89.00	Jul 10	$1.34	$0.64	$1.98	$87.02	$90.98	2.21%
$91.00	Jul 10	$0.45	$1.75	$2.20	$88.80	$93.20	2.45%
$88.00	Jul 10	$2.07	$0.34	$2.41	$85.59	$90.41	2.69%
$92.00	Jul 10	$0.24	$2.50	$2.74	$89.26	$94.74	3.05%
$87.00	Jul 10	$2.94	$0.18	$3.12	$83.88	$90.12	3.48%
$93.00	Jul 10	$0.12	$3.45	$3.57	$89.43	$96.57	3.98%
$86.00	Jul 10	$3.88	$0.09	$3.97	$82.03	$89.97	4.42%
$94.00	Jul 10	$0.06	$4.13	$4.19	$89.81	$98.19	4.67%
$85.00	Jul 10	$4.78	$0.06	$4.84	$80.16	$89.84	5.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.17% of stock, avg 13.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$94.00	$86.00	Jul 10	$0.06	$0.09	$0.15	$85.85	$94.15
$93.00	$86.00	Jul 10	$0.12	$0.09	$0.21	$85.79	$93.21
$94.00	$87.00	Jul 10	$0.06	$0.18	$0.24	$86.76	$94.24
$93.00	$87.00	Jul 10	$0.12	$0.18	$0.30	$86.70	$93.30
$92.00	$86.00	Jul 10	$0.24	$0.09	$0.33	$85.67	$92.33
$94.00	$88.00	Jul 10	$0.06	$0.34	$0.40	$87.60	$94.40
$92.00	$87.00	Jul 10	$0.24	$0.18	$0.42	$86.58	$92.42
$93.00	$88.00	Jul 10	$0.12	$0.34	$0.46	$87.54	$93.46
$91.00	$86.00	Jul 10	$0.45	$0.09	$0.54	$85.46	$91.54
$92.00	$88.00	Jul 10	$0.24	$0.34	$0.58	$87.42	$92.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 15.67, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
85/87	89/90	Aug 14	$1.88	$0.12	15.67	$85.12	$90.88
85/88	90/92	Aug 21	$2.33	$0.17	13.71	$85.17	$92.33
88/90	92/95	Aug 21	$2.33	$0.17	13.71	$87.67	$94.83
80/82	85/88	Aug 21	$2.32	$0.18	12.89	$80.18	$87.32
90/92	95/98	Aug 21	$2.32	$0.18	12.89	$90.18	$97.32
83/85	87/88	Aug 14	$1.85	$0.15	12.33	$83.15	$88.85
75/78	82/85	Aug 21	$2.30	$0.20	11.50	$75.20	$84.80
82/85	88/90	Aug 21	$2.30	$0.20	11.50	$82.70	$89.80
85/88	92/95	Aug 21	$2.28	$0.22	10.36	$85.22	$94.78
78/80	85/88	Aug 21	$2.23	$0.27	8.26	$77.77	$87.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.50	$90.00	$92.50	Aug 21	$0.07	$2.43	34.71
$91.00	$92.50	$94.00	Jul 17	$0.06	$1.44	24.00
$85.00	$87.50	$90.00	Aug 21	$0.10	$2.40	24.00
$95.00	$97.50	$100.00	Aug 21	$0.10	$2.40	24.00
$96.00	$97.50	$99.00	Jul 17	$0.08	$1.42	17.75

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.05	$2.45	49.00
$90.00	$92.50	$95.00	Aug 21	$0.05	$2.45	49.00
$95.00	$97.50	$100.00	Aug 21	$0.05	$2.45	49.00
$80.00	$82.50	$85.00	Aug 21	$0.08	$2.42	30.25
$77.50	$80.00	$82.50	Aug 21	$0.09	$2.41	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.18, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$93.00	1:2	Jul 10	$0.00	$1.00
$93.00	$94.00	1:2	Jul 10	$0.00	$1.00
$99.00	$100.00	1:2	Jul 10	$0.00	$1.00
$90.00	$91.00	1:2	Jul 10	-$0.08	$0.92
$100.00	$105.00	1:2	Aug 14	-$4.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$74.00	$72.50	1:2	Jul 17	-$0.18	$1.32
$77.50	$76.00	1:2	Jul 17	-$0.33	$1.17
$79.00	$77.50	1:2	Jul 17	-$0.44	$1.06
$74.00	$73.00	1:2	Jul 10	$0.00	$1.00
$87.00	$86.00	1:2	Jul 10	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 12.71%, avg 4.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Aug 21	$11.40	0.56	0.3%	12.71%	13.02%	88	1.4K
$92.50	Aug 21	$10.25	0.53	3.1%	11.42%	14.52%	--	843
$90.00	Aug 14	$10.05	0.56	0.3%	11.20%	11.51%	13	96
$91.00	Aug 14	$9.50	0.54	1.4%	10.59%	12.02%	28	15
$95.00	Aug 21	$9.35	0.50	5.9%	10.42%	16.31%	76	922
$92.00	Aug 14	$9.15	0.53	2.5%	10.20%	12.74%	18	6
$90.00	Aug 7	$8.90	0.55	0.3%	9.92%	10.23%	34	301
$93.00	Aug 14	$8.60	0.51	3.7%	9.59%	13.24%	--	11
$91.00	Aug 7	$8.50	0.53	1.4%	9.47%	10.90%	11	19
$97.50	Aug 21	$8.40	0.47	8.7%	9.36%	18.03%	21	398

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 37,474

Total Puts 37,035

Put/Call Ratio 0.99

Net Difference 439

Prior's Put/Call Breakdown

Total Calls 36,154

Total Puts 27,877

Put/Call Ratio 0.77

Net Difference 8,277

Prior 7-Day Put/Call Summary

Total Calls 1,022,567

Total Puts 571,918

Average Put/Call Ratio 0.55

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card