NEW Tour v246
CRWV
COREWEAVE INC A
$99.54 +4.22%
$100.82 (+1.29%)🌙
as of 06/30 06:19 PM
(6/30 16:00) ◀
|
Tuesday, June 30, 2026 (6:19pm)
January 2026
|
▶ (7/1 09:35)
◀ 6/30 18:19 ▶

Option Volume

Detail
ℹ
Current (06/30) 160,275
Calls: 120,394 (75%)
Puts: 39,881 (25%)
Prior (06/29) 203,187
Calls: 132,959 (65%)
Puts: 70,228 (35%)
Current vs Prior -21.12%
Calls: -9.45% (Calls)
Puts: -43.21% (Puts)
Prior 7-Day Total 1,307,983
Calls: 749,878 (57%)
Puts: 558,105 (43%)
Prior 7-Day Average 186,854
Calls: 107,125 (57%)
Puts: 79,729 (43%)
Current vs Prior 7-Day Avg -14.22%
Calls: +12.39%
Puts: -49.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $75.71M
Calls: $58.35M (77%)
Puts: $17.36M (23%)
Prior (06/29) $114.19M
Calls: $72.89M (64%)
Puts: $41.29M (36%)
Current vs Prior -33.69%
Calls: -19.95%
Puts: -57.95%
Prior 7-Day Total $654.49M
Calls: $385.59M (59%)
Puts: $268.89M (41%)
Prior 7-Day Average $93.50M
Calls: $55.08M (59%)
Puts: $38.41M (41%)
Current vs Prior 7-Day Avg -19.02%
Calls: +5.93%
Puts: -54.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.33
Prior (06/29) 0.53
Current vs Prior -37.29%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -56.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 1,177,580
Calls: 671,948 (57%)
Puts: 505,632 (43%)
Prior (06/29) 1,266,680
Calls: 728,637 (58%)
Puts: 538,043 (42%)
Current vs Prior -7.03%
Prior 7-Day Total 8,901,709
Calls: 5,113,287 (57%)
Puts: 3,788,422 (43%)
Prior 7-Day Average 1,271,672
Calls: 730,469 (57%)
Puts: 541,203 (43%)
Current vs Prior 7-Day Avg -7.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 11.65% | 15.95%11.65% | 15.95%15.95% | 28.79%
Prior 7.83% | 12.44%-- | ---- | --
Current vs Prior -21.49% | -6.31%-- | ---- | --
Prior 7-Day Avg 8.24% | 12.61%-- | ---- | --
Current vs 7-Day Avg -25.36% | -7.57%-- | ---- | --
Prior 7-Day Eod 7.83% | 12.44%-- | ---- | --
Current vs 7-Day Eod -21.49% | -6.31%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.76% | 5.19%
Calls: 9.23% | 3.42%
Puts: 4.28% | 6.96%
Prior 10.04% | 5.48%
Calls: 9.26% | 4.18%
Puts: 10.81% | 6.78%
Current vs Prior -32.67% | -5.29%
Prior 7-Day Avg 6.63% | 7.72%
Calls: 6.51% | 5.22%
Puts: 6.74% | 10.22%
Current vs 7-Day Avg +2.00% | -32.81%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($58.35M) vs puts ($17.36M). Extreme bullish P/C ratio of 0.33 - heavy call buying (120,394 calls vs 39,881 puts). P/C ratio dropping 37% - sentiment shifting bullish.

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 158 of results (avg 7.1%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 22.552.60$2.581.9%20.5K0.494.5K
$100.00Jul 319.7510.00$9.882.5%1420.54253
$100.00Jul 177.007.20$7.102.8%1.5K0.532.9K
$92.00Jul 3113.7514.20$13.983.2%120.6719
$99.00Jul 105.755.95$5.853.4%1820.5470
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 175.005.20$5.103.9%2050.363.9K
$110.00Jul 1713.3513.90$13.634.0%600.684.7K
$109.00Jul 1712.6513.20$12.934.3%270.66--
$117.00Jul 3120.6521.60$21.134.5%10.70--
$97.50Jul 176.006.30$6.154.9%1.0K0.422.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.54, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 20.070.08$0.0812.5%1.3K0.031.3K
$110.00Jul 20.230.26$0.2512.0%2.6K0.084.1K
$109.00Jul 20.300.35$0.3215.6%1420.10284
$108.00Jul 20.390.44$0.4211.9%6230.12498
$107.00Jul 20.500.59$0.5416.7%6300.16709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 20.070.08$0.0812.5%2560.024.0K
$85.00Jul 20.150.18$0.1618.8%4620.042.4K
$86.00Jul 20.180.21$0.2015.0%4750.051.4K
$90.00Jul 20.420.46$0.449.1%1.6K0.113.7K
$91.00Jul 20.500.58$0.5414.8%7610.132.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 156 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 217.5020.70$19.1016.8%301.00185
$81.00Jul 216.8020.70$18.7520.8%21.00--
$83.00Jul 214.6518.50$16.5823.2%301.00137
$84.00Jul 213.8516.50$15.1817.5%10.9454
$85.00Jul 213.7516.55$15.1518.5%400.94233
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Jul 216.6018.50$17.5510.8%10.98--
$118.00Jul 217.7520.40$19.0813.9%10.98--
$116.00Jul 214.5018.20$16.3522.6%20.98--
$115.00Jul 214.3516.55$15.4514.2%260.97453
$114.00Jul 212.7515.55$14.1519.8%40.97177

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 121.1K, top 20.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 22.552.60$2.581.9%20.5K0.494.5K
$100.00Jul 105.255.50$5.384.6%10.1K0.51901
$105.00Jul 103.203.40$3.306.1%4.7K0.381.2K
$110.00Jul 173.303.45$3.384.4%3.9K0.325.9K
$105.00Jul 20.840.90$0.876.9%3.6K0.233.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 21.151.27$1.219.9%2.3K0.263.1K
$90.00Jul 20.420.46$0.449.1%1.6K0.113.7K
$80.00Jul 100.550.69$0.6222.6%1.4K0.082.9K
$97.50Jul 176.006.30$6.154.9%1.0K0.422.3K
$89.00Jul 101.731.97$1.8513.0%9980.20327

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 22.9%, max 66.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 2Jul 31148.4%89.1%66.5%77211
$85.00Jul 2Aug 7129.4%88.2%46.7%41233
$81.00Jul 2Jul 10145.2%99.7%45.6%12611
$83.00Jul 2Jul 10137.0%95.2%43.9%357145
$86.00Jul 2Jul 24125.8%88.3%42.5%7574
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 2Aug 7148.4%92.9%59.7%2974.2K
$85.00Jul 2Aug 7129.4%88.2%46.7%4782.5K
$81.00Jul 2Jul 10145.2%99.7%45.6%1301.5K
$83.00Jul 2Jul 10137.0%95.2%43.9%398958
$82.00Jul 2Jul 10137.8%96.5%42.8%6231.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 9.00, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$108.00Jul 2$0.12$0.88$0.127.33$107.12
$109.00$110.00Aug 7$0.12$0.88$0.127.33$109.12
$114.00$115.00Jul 10$0.13$0.87$0.136.69$114.13
$117.00$118.00Jul 17$0.15$0.85$0.155.67$117.15
$118.00$119.00Jul 17$0.15$0.85$0.155.67$118.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$90.00Jul 2$0.10$0.90$0.109.00$90.90
$92.00$91.00Jul 2$0.11$0.89$0.118.09$91.89
$81.00$80.00Jul 10$0.12$0.88$0.127.33$80.88
$82.50$80.00Jul 17$0.31$2.19$0.317.06$82.19
$86.00$85.00Jul 10$0.14$0.86$0.146.14$85.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 9.00, avg 1.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$111.00Aug 7$0.90$0.90$0.109.00$110.90
$93.00$94.00Jul 2$0.88$0.88$0.127.33$93.88
$84.00$85.00Jul 10$0.88$0.88$0.127.33$84.88
$107.00$108.00Aug 7$0.87$0.87$0.136.69$107.87
$89.00$90.00Jul 10$0.85$0.85$0.155.67$89.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$105.00Jul 17$0.88$0.88$0.127.33$105.12
$90.00$89.00Aug 7$0.86$0.86$0.146.14$89.14
$88.00$87.00Aug 7$0.85$0.85$0.155.67$87.15
$118.00$116.00Jul 17$1.62$1.62$0.384.26$116.38
$108.00$107.00Jul 10$0.80$0.80$0.204.00$107.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.77, cheapest $0.54)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$119.00Jul 2Jul 10$0.60114.4%82.3%
$118.00Jul 2Jul 10$0.66115.4%82.2%
$116.00Jul 2Jul 10$0.73104.5%78.4%
$117.00Jul 2Jul 10$0.78105.2%82.2%
$85.00Jul 2Jul 10$0.80129.4%93.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 2Jul 10$0.54148.4%99.5%
$81.00Jul 2Jul 10$0.65145.2%99.7%
$82.00Jul 2Jul 10$0.68137.8%96.5%
$83.00Jul 2Jul 10$0.75137.0%95.2%
$116.00Jul 2Jul 10$0.88104.5%78.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 5.65% of stock, avg 16.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Jul 2$2.58$3.04$5.62$94.38$105.625.65%
$99.00Jul 2$3.08$2.55$5.63$93.37$104.635.66%
$101.00Jul 2$2.16$3.58$5.74$95.26$106.745.77%
$98.00Jul 2$3.73$2.14$5.87$92.13$103.875.90%
$102.00Jul 2$1.75$4.20$5.95$96.05$107.955.98%
$97.00Jul 2$4.38$1.81$6.19$90.81$103.196.22%
$103.00Jul 2$1.40$4.85$6.25$96.75$109.256.28%
$96.00Jul 2$5.10$1.46$6.56$89.44$102.566.59%
$104.00Jul 2$1.13$5.58$6.71$97.29$110.716.74%
$105.00Jul 2$0.87$6.15$7.02$97.98$112.027.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.35% of stock, avg 12.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$104.00$95.00Jul 2$1.13$1.21$2.34$92.66$106.34
$104.00$96.00Jul 2$1.13$1.46$2.59$93.41$106.59
$103.00$95.00Jul 2$1.40$1.21$2.61$92.39$105.61
$103.00$96.00Jul 2$1.40$1.46$2.86$93.14$105.86
$104.00$97.00Jul 2$1.13$1.81$2.94$94.06$106.94
$102.00$95.00Jul 2$1.75$1.21$2.96$92.04$104.96
$102.00$96.00Jul 2$1.75$1.46$3.21$92.79$105.21
$103.00$97.00Jul 2$1.40$1.81$3.21$93.79$106.21
$104.00$98.00Jul 2$1.13$2.14$3.27$94.73$107.27
$101.00$95.00Jul 2$2.16$1.21$3.37$91.63$104.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 11.50, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9598/100Jul 17$2.30$0.2011.50$92.70$99.80
80/8285/88Jul 17$2.26$0.249.42$80.24$87.26
90/9298/100Jul 17$2.26$0.249.42$90.24$99.76
88/9092/95Jul 17$2.25$0.259.00$87.75$94.75
94/9598/99Aug 7$0.89$0.118.09$94.11$98.89
90/9295/98Jul 17$2.22$0.287.93$90.28$97.22
89/9093/94Jul 24$0.88$0.127.33$89.12$93.88
89/9095/96Jul 24$0.88$0.127.33$89.12$95.88
89/9096/97Jul 24$0.88$0.127.33$89.12$96.88
93/9495/96Jul 24$0.88$0.127.33$93.12$95.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$96.00$97.00Jul 10$0.05$0.9519.00
$102.00$103.00$104.00Jul 10$0.05$0.9519.00
$106.00$107.00$108.00Jul 17$0.05$0.9519.00
$116.00$117.00$118.00Jul 31$0.05$0.9519.00
$101.00$102.00$103.00Jul 2$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Jul 17$0.07$2.4334.71
$82.50$85.00$87.50Jul 17$0.10$2.4024.00
$91.00$92.00$93.00Jul 2$0.05$0.9519.00
$100.00$101.00$102.00Jul 10$0.05$0.9519.00
$108.00$109.00$110.00Jul 17$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. 49 found (best net $-0.83, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$116.001:2Jul 2-$0.06$0.94
$114.00$115.001:2Jul 2-$0.07$0.93
$117.00$118.001:2Jul 2-$0.09$0.91
$111.00$112.001:2Jul 2-$0.11$0.89
$112.00$113.001:2Jul 2-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 24-$0.83$4.17
$85.00$80.001:2Jul 31-$1.28$3.72
$85.00$80.001:2Aug 7-$2.52$2.48
$82.50$80.001:2Jul 17-$1.06$1.44
$85.00$82.501:2Jul 17-$1.23$1.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 10.60%, avg 4.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Aug 7$10.550.550.5%10.60%11.06%4262
$101.00Aug 7$9.950.531.5%10.00%11.46%39
$100.00Jul 31$9.750.540.5%9.80%10.26%142253
$102.00Aug 7$9.600.532.5%9.64%12.12%71
$101.00Jul 31$9.050.531.5%9.09%10.56%2433
$104.00Aug 7$8.750.504.5%8.79%13.27%4--
$102.00Jul 31$8.500.512.5%8.54%11.01%721
$100.00Jul 24$8.400.540.5%8.44%8.90%119640
$105.00Aug 7$8.200.485.5%8.24%13.72%11226
$103.00Jul 31$8.100.493.5%8.14%11.61%1177

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 120,394
Total Puts 39,881
Put/Call Ratio 0.33
Net Difference 80,513

Prior's Put/Call Breakdown

Total Calls 132,959
Total Puts 70,228
Put/Call Ratio 0.53
Net Difference 62,731

Prior 7-Day Put/Call Summary

Total Calls 749,878
Total Puts 558,105
Average Put/Call Ratio 0.76
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