Tour v290
CRWV
COREWEAVE INC A
$81.75 -4.60%
$82.27 (+0.64%)🌙
as of 07/02 06:20 PM
(7/2 16:03) ◀
|
Thursday, July 2, 2026 (6:20pm)
January 2026
|
▶ (7/6 10:00)
◀ 7/2 18:20 ▶

Option Volume

Detail
ℹ
Current (07/02) 322,090
Calls: 195,305 (61%)
Puts: 126,785 (39%)
Prior (07/01) 415,245
Calls: 257,477 (62%)
Puts: 157,768 (38%)
Current vs Prior -22.43%
Calls: -24.15% (Calls)
Puts: -19.64% (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 +60.02%
Calls: +58.48%
Puts: +62.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $175.96M
Calls: $74.58M (42%)
Puts: $101.38M (58%)
Prior (07/01) $241.04M
Calls: $103.40M (43%)
Puts: $137.64M (57%)
Current vs Prior -27.00%
Calls: -27.87%
Puts: -26.34%
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 +63.85%
Calls: +34.14%
Puts: +95.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.65
Prior (07/01) 0.61
Current vs Prior +5.94%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -1.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 1,531,518
Calls: 870,193 (57%)
Puts: 661,325 (43%)
Prior (07/01) 1,478,561
Calls: 793,475 (54%)
Puts: 685,086 (46%)
Current vs Prior +3.58%
Prior 7-Day Total 8,745,350
Calls: 4,466,710 (56%)
Puts: 3,479,693 (44%)
Prior 7-Day Average 1,249,335
Calls: 744,451 (56%)
Puts: 579,948 (44%)
Current vs Prior 7-Day Avg +22.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 1.59% | 11.13%16.31% | 30.56%
Prior 5.09% | 11.91%-- | --
Current vs Prior +118.78% | +36.85%-- | --
Prior 7-Day Avg 6.97% | 12.10%-- | --
Current vs 7-Day Avg +59.76% | +34.78%-- | --
Prior 7-Day Eod 5.09% | 11.91%-- | --
Current vs 7-Day Eod +118.78% | +36.85%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.49% | 4.39%
Calls: 13.73% | 3.55%
Puts: 31.25% | 5.23%
Prior 4.66% | 7.81%
Calls: 3.48% | 8.52%
Puts: 5.83% | 7.10%
Current vs Prior +382.62% | -43.79%
Prior 7-Day Avg 9.27% | 5.77%
Calls: 7.22% | 5.78%
Puts: 6.03% | 6.30%
Current vs 7-Day Avg +142.52% | -23.87%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (64% higher). Bullish P/C ratio of 0.65.

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

📈 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 156 of results (avg 6.7%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 176.907.15$7.033.6%1860.58466
$90.00Jul 315.155.35$5.253.8%5120.40453
$79.00Jul 105.756.00$5.884.3%990.6349
$85.00Jul 174.504.70$4.604.3%8500.45493
$70.00Jul 2414.1514.80$14.484.5%100.7810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 177.557.75$7.652.6%2.3K0.558.4K
$77.00Jul 102.232.30$2.263.1%2990.30366
$95.00Jul 1013.6014.10$13.853.6%8050.861.3K
$90.00Jul 1710.8011.20$11.003.6%6260.676.2K
$92.00Jul 3114.3514.90$14.633.8%70.63538

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.67, cheapest $0.47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Jul 100.450.53$0.4916.3%3140.10627
$96.00Jul 100.560.62$0.5910.2%3590.122.4K
$95.00Jul 100.640.70$0.679.0%1.6K0.131.9K
$94.00Jul 100.670.80$0.7417.6%3120.15683
$93.00Jul 100.790.95$0.8718.4%1.8K0.17159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Jul 100.420.51$0.4719.1%2680.08--
$68.00Jul 100.520.56$0.547.4%1.3K0.09293
$69.00Jul 100.610.69$0.6512.3%3060.1186
$70.00Jul 100.730.77$0.755.3%1.7K0.121.9K
$71.00Jul 100.871.00$0.9413.8%3410.14652

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 156 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 29.6013.90$11.7536.6%111.0045
$75.00Jul 25.908.95$7.4341.0%11.00--
$78.00Jul 22.954.50$3.7341.6%71.009
$79.00Jul 21.634.30$2.9789.9%610.9576
$76.00Jul 24.957.85$6.4045.3%30.957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Jul 29.9512.10$11.0219.5%2541.001.1K
$93.00Jul 210.8512.15$11.5011.3%1031.002.9K
$94.00Jul 211.8513.15$12.5010.4%2221.00817
$95.00Jul 213.0015.10$14.0514.9%6491.002.5K
$96.00Jul 214.0014.60$14.304.2%1271.00615

Most actively traded options today. High liquidity = easy entry/exit. 322 active (total vol 176.6K, top 12.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 20.000.01$0.01100.0%12.6K0.017.8K
$87.00Jul 20.000.01$0.01100.0%6.5K0.012.5K
$90.00Jul 101.311.48$1.4012.1%6.2K0.241.7K
$88.00Jul 20.000.01$0.01100.0%6.2K0.012.5K
$82.00Jul 20.090.19$0.1471.4%5.7K0.34282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 21.902.45$2.1725.3%4.8K0.992.0K
$81.00Jul 20.020.08$0.05120.0%4.4K0.141.8K
$82.00Jul 20.290.51$0.4055.0%4.3K0.661.0K
$85.00Jul 22.903.45$3.1817.3%3.8K0.993.1K
$80.00Jul 20.010.03$0.02100.0%3.7K0.053.5K

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 391.0%, max 1179.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Jul 2Aug 141254.0%98.0%1179.6%226656
$97.00Jul 2Aug 14886.0%97.0%813.4%791.2K
$96.00Jul 2Aug 14779.0%91.0%756.0%491.4K
$70.00Jul 2Aug 7766.0%98.0%681.6%3046
$95.00Jul 2Aug 14734.0%97.0%656.7%2.9K4.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Jul 2Aug 141254.0%98.0%1179.6%109
$97.00Jul 2Jul 24886.0%89.0%895.5%114546
$96.00Jul 2Aug 7779.0%93.0%737.6%128627
$70.00Jul 2Aug 7766.0%98.0%681.6%2984.5K
$95.00Jul 2Aug 14734.0%97.0%656.7%6502.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 8.09, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$83.00Jul 2$0.13$0.87$0.136.69$82.13
$93.00$94.00Jul 10$0.13$0.87$0.136.69$93.13
$92.00$93.00Jul 10$0.16$0.84$0.165.25$92.16
$95.00$97.50Jul 17$0.40$2.10$0.405.25$95.40
$69.00$70.00Jul 10$0.17$0.83$0.174.88$69.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.00$66.00Jul 10$0.11$0.89$0.118.09$66.89
$69.00$68.00Jul 10$0.11$0.89$0.118.09$68.89
$77.00$76.00Jul 2$0.12$0.88$0.127.33$76.88
$72.00$71.00Jul 10$0.12$0.88$0.127.33$71.88
$74.00$73.00Jul 10$0.18$0.82$0.184.56$73.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 245 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$76.00Jul 31$0.88$0.88$0.127.33$75.88
$70.00$75.00Jul 2$4.32$4.32$0.686.35$74.32
$70.00$72.50Jul 17$2.03$2.03$0.474.32$72.03
$78.00$79.00Jul 2$0.76$0.76$0.243.17$78.76
$81.00$82.00Jul 2$0.76$0.76$0.243.17$81.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.50$95.00Jul 17$2.25$2.25$0.259.00$95.25
$96.00$95.00Aug 7$0.88$0.88$0.127.33$95.12
$89.00$88.00Aug 7$0.87$0.87$0.136.69$88.13
$91.00$90.00Jul 10$0.85$0.85$0.155.67$90.15
$94.00$93.00Jul 24$0.85$0.85$0.155.67$93.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $1.97, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$98.00Jul 2Jul 10$0.321254.0%87.0%
$97.00Jul 2Jul 10$0.48886.0%87.0%
$96.00Jul 2Jul 10$0.58779.0%87.0%
$95.00Jul 2Jul 10$0.66734.0%86.0%
$94.00Jul 2Jul 10$0.73688.0%85.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Jul 2Jul 10$0.20886.0%87.0%
$92.00Jul 2Jul 10$0.25593.0%85.0%
$94.00Jul 2Jul 10$0.53688.0%85.0%
$70.00Jul 2Jul 10$0.74766.0%96.0%
$91.00Jul 2Jul 10$0.80544.0%86.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 0.66% of stock, avg 18.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Jul 2$0.14$0.40$0.54$81.46$82.540.66%
$81.00Jul 2$0.90$0.05$0.95$80.05$81.951.16%
$83.00Jul 2$0.01$1.21$1.22$81.78$84.221.49%
$80.00Jul 2$1.80$0.02$1.82$78.18$81.822.23%
$84.00Jul 2$0.01$2.17$2.18$81.82$86.182.67%
$79.00Jul 2$2.97$0.02$2.99$76.01$81.993.66%
$85.00Jul 2$0.01$3.18$3.19$81.81$88.193.90%
$78.00Jul 2$3.73$0.02$3.75$74.25$81.754.59%
$86.00Jul 2$0.01$4.38$4.39$81.61$90.395.37%
$77.00Jul 2$4.33$0.16$4.49$72.51$81.495.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.23% of stock, avg 15.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.00$81.00Jul 2$0.14$0.05$0.19$80.81$82.19
$82.00$77.00Jul 2$0.14$0.16$0.30$76.70$82.30
$95.00$72.50Jul 17$1.76$2.42$4.18$68.32$99.18
$92.50$72.50Jul 17$2.25$2.42$4.67$67.83$97.17
$87.00$78.00Jul 10$2.22$2.64$4.86$73.14$91.86
$95.00$75.00Jul 17$1.76$3.13$4.89$70.11$99.89
$86.00$78.00Jul 10$2.51$2.64$5.15$72.85$91.15
$87.00$79.00Jul 10$2.22$3.01$5.23$73.77$92.23
$90.00$72.50Jul 17$2.89$2.42$5.31$67.19$95.31
$92.50$75.00Jul 17$2.25$3.13$5.38$69.62$97.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 21.73, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Jul 17$2.39$0.1121.73$85.11$92.39
75/7783/84Aug 14$1.88$0.1215.67$75.12$84.88
85/8688/90Aug 14$1.88$0.1215.67$84.12$89.88
75/7781/82Aug 14$1.83$0.1710.76$75.17$82.83
75/7880/82Jul 17$2.27$0.239.87$75.23$82.27
76/7784/85Jul 24$0.89$0.118.09$76.11$84.89
76/7785/86Jul 24$0.89$0.118.09$76.11$85.89
77/7883/84Jul 24$0.89$0.118.09$77.11$83.89
82/8384/85Jul 31$0.89$0.118.09$82.11$84.89
76/7778/79Jul 2$0.88$0.127.33$76.12$78.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Jul 17$0.07$2.4334.71
$82.50$85.00$87.50Jul 17$0.08$2.4230.25
$92.50$95.00$97.50Jul 17$0.09$2.4126.78
$77.50$80.00$82.50Jul 17$0.10$2.4024.00
$75.00$77.50$80.00Jul 17$0.14$2.3616.86
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Jul 17$0.09$2.4126.78
$70.00$72.50$75.00Jul 17$0.12$2.3819.83
$83.00$84.00$85.00Jul 2$0.05$0.9519.00
$78.00$79.00$80.00Jul 10$0.05$0.9519.00
$85.00$86.00$87.00Jul 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 $-0.01, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$78.001:2Jul 24-$4.08$3.92
$70.00$75.001:2Jul 2-$3.11$1.89
$95.00$97.501:2Jul 17-$0.96$1.54
$92.50$95.001:2Jul 17-$1.27$1.23
$80.00$81.001:2Jul 2$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 2-$0.01$4.99
$75.00$70.001:2Jul 24-$1.08$3.92
$75.00$70.001:2Jul 31-$1.68$3.32
$75.00$70.001:2Aug 7-$2.64$2.36
$70.00$67.501:2Jul 17-$0.91$1.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 12.35%, avg 5.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Aug 14$10.100.560.3%12.35%12.66%33--
$83.00Aug 14$9.350.551.5%11.44%12.97%3--
$82.00Aug 7$9.100.560.3%11.13%11.44%48--
$84.00Aug 14$9.050.532.8%11.07%13.82%2--
$85.00Aug 14$8.800.524.0%10.76%14.74%70--
$86.00Aug 14$8.400.515.2%10.28%15.47%14--
$82.00Jul 31$8.200.550.3%10.03%10.34%64--
$83.00Aug 7$8.200.541.5%10.03%11.56%21--
$84.00Aug 7$8.100.532.8%9.91%12.66%71--
$88.00Aug 14$8.100.487.7%9.91%17.55%1--

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 195,305
Total Puts 126,785
Put/Call Ratio 0.65
Net Difference 68,520

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 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