NEW Tour v253
CRWV
COREWEAVE INC A
$81.69 -4.66%
(7/2 14:00) ◀
|
Thursday, July 2, 2026 (2:45pm)
January 2026
|
▶ (7/2 15:00)
◀ 7/2 14:45 ▶

Option Volume

Detail
ℹ
Current (07/02) 278,754
Calls: 175,048 (63%)
Puts: 103,706 (37%)
Prior (07/01) 415,245
Calls: 257,477 (62%)
Puts: 157,768 (38%)
Current vs Prior -32.87%
Calls: -32.01% (Calls)
Puts: -34.27% (Puts)
Prior 7-Day Total 1,408,945
Calls: 862,681 (61%)
Puts: 546,264 (39%)
Prior 7-Day Average 201,277
Calls: 123,240 (61%)
Puts: 78,037 (39%)
Current vs Prior 7-Day Avg +38.49%
Calls: +42.04%
Puts: +32.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $155.52M
Calls: $65.46M (42%)
Puts: $90.07M (58%)
Prior (07/01) $241.04M
Calls: $103.40M (43%)
Puts: $137.64M (57%)
Current vs Prior -35.48%
Calls: -36.69%
Puts: -34.56%
Prior 7-Day Total $751.72M
Calls: $389.16M (52%)
Puts: $362.55M (48%)
Prior 7-Day Average $107.39M
Calls: $55.59M (52%)
Puts: $51.79M (48%)
Current vs Prior 7-Day Avg +44.82%
Calls: +17.74%
Puts: +73.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.59
Prior (07/01) 0.61
Current vs Prior -3.31%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -10.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 1,778,355
Calls: 981,119 (55%)
Puts: 797,236 (45%)
Prior (07/01) 1,478,561
Calls: 793,475 (54%)
Puts: 685,086 (46%)
Current vs Prior +20.28%
Prior 7-Day Total 8,745,350
Calls: 4,910,675 (56%)
Puts: 3,834,675 (44%)
Prior 7-Day Average 1,249,335
Calls: 701,525 (56%)
Puts: 547,810 (44%)
Current vs Prior 7-Day Avg +42.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.97% | 10.96%10.96% | 16.20%10.96% | 16.20%16.20% | 30.52%
Prior 5.09% | 11.91%-- | ---- | ---- | --
Current vs Prior -61.27% | -8.05%-- | ---- | ---- | --
Prior 7-Day Avg 6.97% | 12.10%-- | ---- | ---- | --
Current vs 7-Day Avg -71.71% | -9.44%-- | ---- | ---- | --
Prior 7-Day Eod 5.09% | 11.92%-- | ---- | ---- | --
Current vs 7-Day Eod -61.27% | -8.05%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.16% | 5.55%
Calls: 6.38% | 6.45%
Puts: 11.94% | 4.65%
Prior 4.66% | 7.81%
Calls: 3.48% | 8.52%
Puts: 5.83% | 7.10%
Current vs Prior +96.57% | -28.94%
Prior 7-Day Avg 6.70% | 5.73%
Calls: 6.80% | 5.42%
Puts: 6.59% | 6.03%
Current vs 7-Day Avg +36.77% | -3.09%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59. Rising open interest (up 20%) indicates new positions being established.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 172 of results (avg 6.6%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 247.107.30$7.202.8%170.54--
$95.00Jul 171.701.77$1.744.0%2.0K0.232.8K
$90.00Jul 172.812.93$2.874.2%3.9K0.3314.9K
$85.00Jul 102.772.89$2.834.2%9690.41291
$84.00Jul 317.407.75$7.584.6%30.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Jul 3114.3014.75$14.533.1%60.63538
$88.00Jul 2410.6511.00$10.833.2%110.59110
$85.00Jul 177.557.80$7.683.3%1.2K0.558.4K
$85.00Jul 105.956.15$6.053.3%6740.591.8K
$90.00Jul 1710.8011.20$11.003.6%5710.676.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.68, cheapest $0.37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 20.340.39$0.3713.5%4.7K0.42282
$98.00Jul 100.380.45$0.4216.7%3050.091.6K
$97.00Jul 100.460.51$0.4910.2%2990.10627
$96.00Jul 100.540.59$0.568.9%3020.122.4K
$95.00Jul 100.630.74$0.6915.9%1.4K0.141.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 20.630.71$0.6711.9%3.6K0.581.0K
$70.00Jul 100.660.78$0.7216.7%1.2K0.121.9K
$71.00Jul 100.810.92$0.8712.6%3030.14652

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 210.4512.60$11.5218.7%111.0045
$76.00Jul 24.407.05$5.7346.2%30.987
$77.00Jul 23.555.65$4.6045.7%340.984
$78.00Jul 22.554.60$3.5857.3%30.979
$79.00Jul 22.493.60$3.0536.4%510.9676
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 22.943.70$3.3222.9%2.6K1.003.1K
$86.00Jul 23.754.85$4.3025.6%1.3K1.001.7K
$87.00Jul 24.955.65$5.3013.2%1.1K1.002.0K
$88.00Jul 25.456.75$6.1021.3%9931.001.3K
$89.00Jul 26.857.65$7.2511.0%4121.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 318 active (total vol 151.2K, top 12.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 20.000.01$0.01100.0%12.4K0.017.8K
$87.00Jul 20.000.01$0.01100.0%6.5K0.012.5K
$88.00Jul 20.000.01$0.01100.0%6.2K0.012.5K
$85.00Jul 20.010.02$0.0250.0%5.7K0.03605
$90.00Jul 101.371.46$1.426.3%5.6K0.251.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 22.002.44$2.2219.8%4.5K0.942.0K
$82.00Jul 20.630.71$0.6711.9%3.6K0.581.0K
$80.00Jul 103.203.45$3.337.5%3.4K0.414.5K
$80.00Jul 20.050.09$0.0757.1%3.1K0.103.5K
$85.00Jul 22.943.70$3.3222.9%2.6K1.003.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 186.6%, max 437.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Jul 2Aug 7504.5%93.9%437.3%241669
$97.00Jul 2Aug 14479.0%100.1%378.3%781.2K
$96.00Jul 2Aug 14453.0%96.3%370.3%491.4K
$70.00Jul 2Aug 7444.9%97.2%357.5%2546
$75.00Jul 2Aug 7427.9%95.0%350.6%2569
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Jul 2Aug 14504.5%98.9%409.9%109
$97.00Jul 2Aug 7479.0%94.1%408.9%93579
$96.00Jul 2Aug 7453.0%93.9%382.2%79627
$70.00Jul 2Aug 7444.9%97.2%357.5%2524.5K
$75.00Jul 2Aug 14427.9%95.5%347.8%4663.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 44.45, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$95.00Jul 10$0.10$0.90$0.109.00$94.10
$93.00$94.00Jul 10$0.12$0.88$0.127.33$93.12
$95.00$96.00Jul 10$0.13$0.87$0.136.69$95.13
$92.00$93.00Jul 10$0.14$0.86$0.146.14$92.14
$95.00$97.50Jul 17$0.36$2.14$0.365.94$95.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Jul 2$0.11$4.89$0.1144.45$74.89
$70.00$69.00Jul 10$0.11$0.89$0.118.09$69.89
$68.00$67.00Jul 10$0.14$0.86$0.146.14$67.86
$71.00$70.00Jul 10$0.15$0.85$0.155.67$70.85
$72.00$71.00Jul 10$0.15$0.85$0.155.67$71.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 253 found (best R:R 7.33, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$67.00Jul 10$0.87$0.87$0.136.69$66.87
$67.50$70.00Jul 17$2.15$2.15$0.356.14$69.65
$75.00$76.00Jul 10$0.84$0.84$0.165.25$75.84
$77.00$78.00Jul 10$0.80$0.80$0.204.00$77.80
$72.00$73.00Jul 10$0.75$0.75$0.253.00$72.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$97.00Jul 10$0.88$0.88$0.127.33$97.12
$98.00$97.00Jul 24$0.86$0.86$0.146.14$97.14
$86.00$85.00Aug 7$0.86$0.86$0.146.14$85.14
$95.00$94.00Jul 24$0.83$0.83$0.174.88$94.17
$97.50$95.00Jul 17$2.07$2.07$0.434.81$95.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $1.94, cheapest $0.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$98.00Jul 2Jul 10$0.41504.5%86.2%
$97.00Jul 2Jul 10$0.48479.0%85.9%
$96.00Jul 2Jul 10$0.55453.0%86.0%
$95.00Jul 2Jul 10$0.68426.6%86.5%
$94.00Jul 2Jul 10$0.78399.8%86.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$98.00Jul 2Jul 10$0.28504.5%86.2%
$97.00Jul 2Jul 10$0.35479.0%85.9%
$94.00Jul 2Jul 10$0.42399.8%86.0%
$95.00Jul 2Jul 10$0.60426.6%86.5%
$70.00Jul 2Jul 10$0.71444.9%94.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 1.27% of stock, avg 18.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Jul 2$0.37$0.67$1.04$80.96$83.041.27%
$81.00Jul 2$0.94$0.24$1.18$79.82$82.181.44%
$83.00Jul 2$0.11$1.45$1.56$81.44$84.561.91%
$80.00Jul 2$1.95$0.07$2.02$77.98$82.022.47%
$84.00Jul 2$0.04$2.22$2.26$81.74$86.262.77%
$79.00Jul 2$3.05$0.03$3.08$75.92$82.083.77%
$85.00Jul 2$0.02$3.32$3.34$81.66$88.344.09%
$78.00Jul 2$3.58$0.02$3.60$74.40$81.604.41%
$86.00Jul 2$0.01$4.30$4.31$81.69$90.315.28%
$77.00Jul 2$4.60$0.02$4.62$72.38$81.625.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.13% of stock, avg 14.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$80.00Jul 2$0.04$0.07$0.11$79.89$84.11
$84.00$75.00Jul 2$0.04$0.12$0.16$74.84$84.16
$83.00$80.00Jul 2$0.11$0.07$0.18$79.82$83.18
$83.00$75.00Jul 2$0.11$0.12$0.23$74.77$83.23
$84.00$81.00Jul 2$0.04$0.24$0.28$80.72$84.28
$83.00$81.00Jul 2$0.11$0.24$0.35$80.65$83.35
$82.00$80.00Jul 2$0.37$0.07$0.44$79.56$82.44
$82.00$75.00Jul 2$0.37$0.12$0.49$74.51$82.49
$82.00$81.00Jul 2$0.37$0.24$0.61$80.39$82.61
$95.00$72.50Jul 17$1.74$2.38$4.12$68.38$99.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 17.18, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
81/8286/88Aug 14$1.89$0.1117.18$80.11$87.89
72/7578/80Jul 17$2.31$0.1912.16$72.69$79.81
68/7072/75Jul 17$2.26$0.249.42$67.74$74.76
82/8588/90Jul 17$2.26$0.249.42$82.74$89.76
82/8386/87Jul 24$0.90$0.109.00$82.10$86.90
79/8082/83Jul 31$0.90$0.109.00$79.10$82.90
67/6872/73Jul 10$0.89$0.118.09$67.11$72.89
75/7680/81Jul 24$0.89$0.118.09$75.11$80.89
79/8083/84Jul 24$0.89$0.118.09$79.11$83.89
79/8084/85Jul 24$0.89$0.118.09$79.11$84.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Jul 17$0.05$2.4549.00
$85.00$87.50$90.00Jul 17$0.10$2.4024.00
$83.00$84.00$85.00Jul 2$0.05$0.9519.00
$94.00$95.00$96.00Aug 7$0.05$0.9519.00
$82.50$85.00$87.50Jul 17$0.14$2.3616.86
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Jul 17$0.07$2.4334.71
$77.00$78.00$79.00Jul 10$0.05$0.9519.00
$90.00$91.00$92.00Jul 24$0.05$0.9519.00
$89.00$90.00$91.00Jul 31$0.05$0.9519.00
$67.50$70.00$72.50Jul 17$0.13$2.3718.23

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 $-1.02, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Jul 2-$1.18$3.82
$95.00$97.501:2Jul 17-$1.02$1.48
$92.50$95.001:2Jul 17-$1.20$1.30
$84.00$85.001:2Jul 2$0.00$1.00
$85.00$86.001:2Jul 2$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 24-$1.02$3.98
$75.00$70.001:2Jul 31-$1.65$3.35
$75.00$70.001:2Aug 7-$2.65$2.35
$70.00$67.501:2Jul 17-$0.90$1.60
$72.50$70.001:2Jul 17-$1.22$1.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 12.24%, avg 5.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Aug 14$10.000.560.4%12.24%12.62%15--
$82.00Aug 7$9.350.560.4%11.45%11.83%30--
$83.00Aug 14$9.250.551.6%11.32%12.93%3--
$84.00Aug 14$9.000.542.8%11.02%13.85%2--
$85.00Aug 14$8.750.534.0%10.71%14.76%58--
$83.00Aug 7$8.700.541.6%10.65%12.25%21--
$86.00Aug 14$8.350.515.3%10.22%15.50%14--
$84.00Aug 7$8.250.532.8%10.10%12.93%71--
$82.00Jul 31$8.050.550.4%9.85%10.23%35--
$85.00Aug 7$7.950.514.0%9.73%13.78%5849

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 175,048
Total Puts 103,706
Put/Call Ratio 0.59
Net Difference 71,342

Prior's Put/Call Breakdown

Total Calls 257,477
Total Puts 157,768
Put/Call Ratio 0.61
Net Difference 99,709

Prior 7-Day Put/Call Summary

Total Calls 862,681
Total Puts 546,264
Average Put/Call Ratio 0.66
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