Tour v309
CRWV
COREWEAVE INC A
$89.58 -0.13%
(7/10 14:00) ◀
|
Friday, July 10, 2026 (3:00pm)
January 2026
|
▶ (7/10 16:00)
◀ 7/10 15:00 ▶

Option Volume

Detail
ℹ
Current (07/10 3:00pm) 150,357
Calls: 86,268 (57%)
Puts: 64,089 (43%)
Prior (07/08) 122,383
Calls: 76,358 (62%)
Puts: 46,025 (38%)
Current vs Prior +22.86%
Calls: +12.98% (Calls)
Puts: +39.25% (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 -33.99%
Calls: -40.95%
Puts: -21.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:00pm) $43.68M
Calls: $27.57M (63%)
Puts: $16.12M (37%)
Prior (07/08) $69.84M
Calls: $37.97M (54%)
Puts: $31.87M (46%)
Current vs Prior -37.45%
Calls: -27.39%
Puts: -49.44%
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 -65.16%
Calls: -58.73%
Puts: -72.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:00pm) 0.74
Prior (07/08) 0.60
Current vs Prior +23.25%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +35.85%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 3:00pm) 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
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.50% | 9.66%9.66% | 26.75%
Prior 6.10% | 11.73%11.73% | 26.83%
Current vs Prior -75.48% | -17.70%-17.70% | -0.32%
Prior 7-Day Avg 7.65% | 13.16%13.27% | 28.09%
Current vs 7-Day Avg -80.44% | -26.62%-27.22% | -4.79%
Prior 7-Day Eod 6.10% | 11.73%-- | --
Current vs 7-Day Eod -75.48% | -17.70%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.12% | 3.45%
Calls: 12.50% | 4.55%
Puts: 17.74% | 2.35%
Prior 5.34% | 3.78%
Calls: 6.67% | 4.65%
Puts: 4.01% | 2.90%
Current vs Prior +183.15% | -8.73%
Prior 7-Day Avg 8.82% | 5.06%
Calls: 7.60% | 4.90%
Puts: 10.03% | 5.22%
Current vs 7-Day Avg +71.48% | -31.82%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($27.57M).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHNEUTRALBULLISH
11:00BULLISHNEUTRALBULLISH
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 254 of results (avg 6.3%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2116.3516.70$16.522.1%220.704.5K
$100.00Jul 170.930.95$0.942.1%8.5K0.188.5K
$92.50Jul 172.802.87$2.842.5%9720.411.4K
$94.00Jul 172.262.32$2.292.6%3970.36387
$90.00Aug 2111.2011.50$11.352.6%8070.561.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2120.9521.30$21.131.7%370.623.6K
$92.50Jul 175.655.75$5.701.8%3230.591.1K
$92.50Aug 2112.6512.90$12.782.0%110.47583
$86.00Jul 172.452.50$2.482.0%3740.34118
$95.00Aug 2114.1514.45$14.302.1%110.514.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.61, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 170.360.42$0.3915.4%690.09438
$105.00Jul 170.420.46$0.449.1%7760.103.7K
$103.00Jul 170.570.66$0.6214.5%2680.13233
$89.00Jul 100.670.76$0.7212.5%9150.74753
$102.00Jul 170.670.79$0.7316.4%8070.141.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 100.150.17$0.1612.5%1.8K0.26960
$72.50Jul 170.210.25$0.2317.4%5040.053.1K
$74.00Jul 170.250.30$0.2817.9%1890.06355
$75.00Jul 170.340.38$0.3611.1%9640.0716.7K
$76.00Jul 170.410.45$0.439.3%840.0840

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 1016.8519.20$18.0213.0%21.0092
$73.00Jul 1015.9018.20$17.0513.5%21.00100
$74.00Jul 1015.0017.20$16.1013.7%--1.0055
$75.00Jul 1014.4515.50$14.987.0%411.0082
$76.00Jul 1012.9015.25$14.0816.7%11.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1015.2015.85$15.524.2%511.00768
$107.00Jul 1016.3018.15$17.2310.7%351.00--
$100.00Jul 109.4010.55$9.9811.5%831.00561
$101.00Jul 1010.2011.55$10.8812.4%131.0038
$102.00Jul 1011.0512.70$11.8813.9%111.00135

Most actively traded options today. High liquidity = easy entry/exit. 340 active (total vol 93.8K, top 8.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.930.95$0.942.1%8.5K0.188.5K
$91.00Jul 100.020.03$0.0333.3%7.7K0.081.3K
$90.00Jul 100.150.19$0.1723.5%6.7K0.335.0K
$95.00Jul 171.972.03$2.003.0%5.2K0.323.7K
$95.00Jul 100.000.01$0.01100.0%4.1K0.015.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 100.030.05$0.0450.0%4.5K0.071.1K
$85.00Jul 100.010.03$0.02100.0%3.5K0.023.9K
$90.00Jul 100.560.67$0.6217.7%2.3K0.671.6K
$89.00Jul 100.150.17$0.1612.5%1.8K0.26960
$80.00Aug 216.506.65$6.582.3%1.1K0.306.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 274.9%, max 853.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$107.00Jul 10Aug 7537.0%92.4%480.9%26710
$75.00Jul 10Aug 21547.7%95.0%476.8%42265
$106.00Jul 10Aug 7511.5%92.3%454.3%39741
$76.00Jul 10Aug 14510.5%94.6%439.5%143
$104.00Jul 10Aug 7496.2%92.4%436.7%43548
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Jul 10Jul 24855.8%89.7%853.9%811.2K
$73.00Jul 10Jul 24746.1%89.0%737.9%48465
$74.00Jul 10Jul 24585.2%87.7%567.3%2301.4K
$107.00Jul 10Jul 31537.0%87.7%512.5%3579
$75.00Jul 10Aug 21547.7%95.0%476.8%3106.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 9.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$105.00Jul 17$0.10$0.90$0.109.00$104.10
$100.00$101.00Jul 17$0.11$0.89$0.118.09$100.11
$102.00$103.00Jul 17$0.11$0.89$0.118.09$102.11
$105.00$106.00Jul 24$0.13$0.87$0.136.69$105.13
$106.00$107.00Jul 24$0.13$0.87$0.136.69$106.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$76.00Jul 17$0.16$1.34$0.168.38$77.34
$79.00$77.50Jul 17$0.16$1.34$0.168.37$78.84
$73.00$72.00Jul 24$0.11$0.89$0.118.09$72.89
$75.00$74.00Jul 24$0.11$0.89$0.118.09$74.89
$89.00$88.00Jul 10$0.12$0.88$0.127.33$88.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 296 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$87.00Jul 10$0.90$0.90$0.109.00$86.90
$77.50$79.00Jul 17$1.35$1.35$0.159.00$78.85
$76.00$80.00Aug 14$3.60$3.60$0.409.00$79.60
$80.00$81.00Jul 17$0.88$0.88$0.127.33$80.88
$82.00$83.00Jul 31$0.87$0.87$0.136.69$82.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$95.00Aug 14$1.80$1.80$0.209.00$95.20
$107.00$105.00Jul 10$1.71$1.71$0.295.90$105.29
$105.00$104.00Jul 24$0.85$0.85$0.155.67$104.15
$105.00$104.00Jul 31$0.83$0.83$0.174.88$104.17
$102.00$101.00Aug 7$0.83$0.83$0.174.88$101.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $2.61, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Jul 10Jul 17$0.34537.0%85.7%
$106.00Jul 10Jul 17$0.38511.5%84.7%
$76.00Jul 10Jul 17$0.40510.5%88.8%
$105.00Jul 10Jul 17$0.43485.6%83.5%
$104.00Jul 10Jul 17$0.53496.2%84.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Jul 10Jul 17$0.12537.0%85.7%
$105.00Jul 10Jul 17$0.21485.6%83.5%
$74.00Jul 10Jul 17$0.27585.2%89.7%
$75.00Jul 10Jul 17$0.35547.7%89.8%
$76.00Jul 10Jul 17$0.42510.5%88.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 0.88% of stock, avg 17.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 10$0.17$0.62$0.79$89.21$90.790.88%
$89.00Jul 10$0.72$0.16$0.88$88.12$89.880.98%
$91.00Jul 10$0.03$1.40$1.43$89.57$92.431.60%
$88.00Jul 10$1.62$0.04$1.66$86.34$89.661.85%
$92.00Jul 10$0.02$2.22$2.24$89.76$94.242.50%
$87.00Jul 10$2.68$0.02$2.70$84.30$89.703.01%
$93.00Jul 10$0.02$3.33$3.35$89.65$96.353.74%
$86.00Jul 10$3.58$0.02$3.60$82.40$89.604.02%
$94.00Jul 10$0.01$4.00$4.01$89.99$98.014.48%
$85.00Jul 10$4.43$0.02$4.45$80.55$89.454.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.08% of stock, avg 14.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$88.00Jul 10$0.03$0.04$0.07$87.93$91.07
$91.00$89.00Jul 10$0.03$0.16$0.19$88.81$91.19
$90.00$88.00Jul 10$0.17$0.04$0.21$87.79$90.21
$90.00$89.00Jul 10$0.17$0.16$0.33$88.67$90.33
$96.00$85.00Jul 17$1.75$2.14$3.89$81.11$99.89
$95.00$85.00Jul 17$2.00$2.14$4.14$80.86$99.14
$96.00$86.00Jul 17$1.75$2.48$4.23$81.77$100.23
$94.00$85.00Jul 17$2.29$2.14$4.43$80.57$98.43
$95.00$86.00Jul 17$2.00$2.48$4.48$81.52$99.48
$94.00$86.00Jul 17$2.29$2.48$4.77$81.23$98.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 15.67, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Aug 21$2.35$0.1515.67$85.15$92.35
90/9295/98Aug 21$2.32$0.1812.89$90.18$97.32
78/8082/85Aug 21$2.31$0.1912.16$77.69$84.81
80/8288/90Aug 21$2.28$0.2210.36$80.22$89.78
78/8088/90Aug 21$2.26$0.249.42$77.74$89.76
75/7683/84Jul 31$0.90$0.109.00$75.10$83.90
78/7983/84Aug 7$0.90$0.109.00$78.10$83.90
79/8082/83Aug 7$0.90$0.109.00$79.10$82.90
82/8389/90Aug 14$0.90$0.109.00$82.10$89.90
73/7475/78Jul 24$2.68$0.328.38$71.32$77.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.11$2.3921.73
$104.00$105.00$106.00Jul 17$0.05$0.9519.00
$96.00$97.50$99.00Jul 17$0.09$1.4115.67
$101.00$102.00$103.00Jul 31$0.06$0.9415.67
$105.00$106.00$107.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.07$2.4334.71
$81.00$82.50$84.00Jul 17$0.07$1.4320.43
$90.00$91.00$92.00Jul 24$0.05$0.9519.00
$94.00$95.00$96.00Jul 24$0.05$0.9519.00
$95.00$96.00$97.00Jul 24$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 $-0.18, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$94.001:2Jul 10$0.00$1.00
$96.00$97.001:2Jul 10$0.00$1.00
$100.00$105.001:2Aug 14-$4.12$0.88
$106.00$107.001:2Jul 17-$0.31$0.69
$104.00$105.001:2Jul 17-$0.34$0.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$72.501:2Jul 17-$0.18$1.32
$77.50$76.001:2Jul 17-$0.27$1.23
$79.00$77.501:2Jul 17-$0.43$1.07
$83.00$82.001:2Jul 10$0.00$1.00
$88.00$87.001:2Jul 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. 89 found (best yield 12.50%, avg 5.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$11.200.560.5%12.50%12.97%8071.4K
$90.00Aug 14$10.150.560.5%11.33%11.80%4396
$92.50Aug 21$10.100.533.3%11.27%14.53%3843
$91.00Aug 14$9.750.551.6%10.88%12.47%3415
$92.00Aug 14$9.300.532.7%10.38%13.08%216
$95.00Aug 21$9.150.496.0%10.21%16.26%126922
$93.00Aug 14$8.900.523.8%9.94%13.75%--11
$90.00Aug 7$8.850.550.5%9.88%10.35%66301
$94.00Aug 14$8.500.504.9%9.49%14.42%--51
$91.00Aug 7$8.350.531.6%9.32%10.91%3119

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 86,268
Total Puts 64,089
Put/Call Ratio 0.74
Net Difference 22,179

Prior's Put/Call Breakdown

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

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All