NEW Tour v245
CRWV
COREWEAVE INC A
$97.69 +2.28%
(6/29 18:20) ◀
|
Tuesday, June 30, 2026 (10:00am)
January 2026
|
▶ (6/30 11:00)
◀ 6/30 10:00 ▶

Option Volume

Detail
ℹ
Current (06/30 10:00am) 25,802
Calls: 21,306 (83%)
Puts: 4,496 (17%)
Prior (06/29) 29,558
Calls: 15,312 (52%)
Puts: 14,246 (48%)
Current vs Prior -12.71%
Calls: +39.15% (Calls)
Puts: -68.44% (Puts)
Prior 7-Day Total 1,231,560
Calls: 709,508 (58%)
Puts: 522,052 (42%)
Prior 7-Day Average 175,937
Calls: 101,358 (58%)
Puts: 74,578 (42%)
Current vs Prior 7-Day Avg -85.33%
Calls: -78.98%
Puts: -93.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30 10:00am) $10.46M
Calls: $8.29M (79%)
Puts: $2.17M (21%)
Prior (06/29) $11.56M
Calls: $4.31M (37%)
Puts: $7.25M (63%)
Current vs Prior -9.53%
Calls: +92.22%
Puts: -70.08%
Prior 7-Day Total $605.19M
Calls: $346.37M (57%)
Puts: $258.82M (43%)
Prior 7-Day Average $86.46M
Calls: $49.48M (57%)
Puts: $36.97M (43%)
Current vs Prior 7-Day Avg -87.91%
Calls: -83.25%
Puts: -94.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 10:00am) 0.21
Prior (06/29) 0.93
Current vs Prior -77.32%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -72.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30 10:00am) 1,617,261
Calls: 854,642 (53%)
Puts: 762,619 (47%)
Prior (06/29) 1,568,137
Calls: 827,341 (53%)
Puts: 740,796 (47%)
Current vs Prior +3.13%
Prior 7-Day Total 12,427,726
Calls: 6,599,454 (53%)
Puts: 5,828,272 (47%)
Prior 7-Day Average 1,775,389
Calls: 942,779 (53%)
Puts: 832,610 (47%)
Current vs Prior 7-Day Avg -8.91%
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 12.06% | 16.14%12.06% | 16.14%16.14% | 28.95%
Prior 9.37% | 13.49%-- | ---- | --
Current vs Prior -25.17% | -10.62%-- | ---- | --
Prior 7-Day Avg 6.66% | 12.11%-- | ---- | --
Current vs 7-Day Avg +5.22% | -0.43%-- | ---- | --
Prior 7-Day Eod 9.37% | 13.49%-- | ---- | --
Current vs 7-Day Eod -25.17% | -10.62%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.29% | 8.05%
Calls: 8.45% | 8.26%
Puts: 12.12% | 7.85%
Prior 5.52% | 4.99%
Calls: 6.59% | 5.32%
Puts: 4.44% | 4.65%
Current vs Prior +86.41% | +61.32%
Prior 7-Day Avg 6.65% | 5.23%
Calls: 6.75% | 4.99%
Puts: 6.55% | 5.46%
Current vs 7-Day Avg +54.64% | +54.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($8.29M) vs puts ($2.17M). Extreme bullish P/C ratio of 0.21 - heavy call buying (21,306 calls vs 4,496 puts). P/C ratio dropping 77% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:00BEARISHNEUTRALMIXED

📈 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 128 of results (avg 7.4%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 22.963.05$3.013.0%3550.50929
$100.00Jul 176.106.30$6.203.2%2340.492.9K
$110.00Jul 172.882.99$2.943.7%2.0K0.295.9K
$95.00Jul 178.608.95$8.774.0%1990.601.8K
$100.00Jul 22.102.20$2.154.7%6.4K0.404.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 178.158.50$8.324.2%140.5122.1K
$108.00Jul 1713.2513.85$13.554.4%--0.67136
$106.00Jul 1711.8512.40$12.134.5%--0.64407
$104.00Jul 1710.5511.05$10.804.6%20.60616
$107.00Jul 1712.5013.10$12.804.7%--0.6698

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.69, cheapest $0.29)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 20.270.30$0.2910.3%4930.084.1K
$105.00Jul 20.750.85$0.8012.5%6470.193.7K
$115.00Jul 100.820.98$0.9017.8%430.14560
$104.00Jul 20.921.05$0.9913.1%1410.22819
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 20.480.56$0.5215.4%550.121.6K
$89.00Jul 20.590.71$0.6518.5%590.14974

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 217.2019.70$18.4513.6%31.0076
$80.00Jul 215.8018.80$17.3017.3%251.00185
$82.00Jul 214.4016.45$15.4313.3%--1.00200
$83.00Jul 212.8515.50$14.1818.7%300.94137
$84.00Jul 212.1014.60$13.3518.7%--0.9354
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Jul 218.8020.40$19.608.2%10.98283
$116.00Jul 217.8019.35$18.588.3%--0.9784
$115.00Jul 216.9018.60$17.759.6%20.97453
$114.00Jul 215.9017.40$16.659.0%--0.97177
$113.00Jul 214.9516.40$15.689.2%--0.96115

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 22.0K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 22.102.20$2.154.7%6.4K0.404.5K
$110.00Jul 172.882.99$2.943.7%2.0K0.295.9K
$105.00Jul 102.682.86$2.776.5%1.5K0.331.2K
$96.00Jul 106.406.90$6.657.5%1.1K0.581.4K
$105.00Jul 20.750.85$0.8012.5%6470.193.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 173.754.00$3.886.4%5270.306.1K
$90.00Jul 20.720.91$0.8223.2%2590.173.7K
$96.00Jul 22.352.52$2.447.0%2030.40529
$110.00Jul 211.8513.60$12.7313.7%2010.92931
$110.00Jul 1013.2014.55$13.889.7%1960.782.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 22.7%, max 55.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 2Jul 31140.2%90.0%55.8%25211
$79.00Jul 2Jul 10143.5%99.9%43.7%175231
$116.00Jul 2Jul 31109.8%78.7%39.5%36731
$85.00Jul 2Jul 24123.8%88.8%39.4%4299
$84.00Jul 2Jul 10127.7%94.2%35.7%256
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 2Aug 7140.2%91.4%53.5%524.2K
$79.00Jul 2Jul 10143.5%99.9%43.7%131.5K
$81.00Jul 2Jul 10137.1%96.9%41.5%81.5K
$84.00Jul 2Jul 10127.7%94.2%35.7%301.6K
$116.00Jul 2Jul 24109.8%82.6%32.8%--102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 9.00, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$116.00$117.00Jul 10$0.10$0.90$0.109.00$116.10
$105.00$106.00Jul 31$0.10$0.90$0.109.00$105.10
$115.00$116.00Jul 17$0.11$0.89$0.118.09$115.11
$113.00$114.00Jul 10$0.13$0.87$0.136.69$113.13
$111.00$112.00Jul 24$0.13$0.87$0.136.69$111.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Jul 2$0.10$0.90$0.109.00$82.90
$87.00$86.00Jul 10$0.10$0.90$0.109.00$86.90
$82.00$81.00Jul 10$0.12$0.88$0.127.33$81.88
$89.00$88.00Jul 2$0.13$0.87$0.136.69$88.87
$91.00$90.00Aug 7$0.13$0.87$0.136.69$90.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 14.38, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.00Jul 2$1.87$1.87$0.1314.38$81.87
$80.00$82.50Jul 17$2.14$2.14$0.365.94$82.14
$87.00$88.00Jul 2$0.85$0.85$0.155.67$87.85
$90.00$91.00Jul 2$0.85$0.85$0.155.67$90.85
$80.00$81.00Jul 10$0.85$0.85$0.155.67$80.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$109.00Jul 2$0.88$0.88$0.127.33$109.12
$113.00$112.00Jul 10$0.88$0.88$0.127.33$112.12
$112.00$111.00Jul 10$0.85$0.85$0.155.67$111.15
$117.00$116.00Jul 24$0.85$0.85$0.155.67$116.15
$116.00$115.00Jul 2$0.83$0.83$0.174.88$115.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $1.61, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$117.00Jul 2Jul 10$0.64108.0%83.5%
$79.00Jul 2Jul 10$0.68143.5%99.9%
$116.00Jul 2Jul 10$0.72109.8%83.6%
$82.00Jul 2Jul 10$0.80122.0%96.1%
$115.00Jul 2Jul 10$0.81106.2%83.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 2Jul 10$0.55106.2%83.6%
$79.00Jul 2Jul 10$0.59143.5%99.9%
$80.00Jul 2Jul 10$0.66140.2%98.6%
$81.00Jul 2Jul 10$0.73137.1%96.9%
$117.00Jul 2Jul 10$0.73108.0%83.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 6.46% of stock, avg 16.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$98.00Jul 2$3.01$3.30$6.31$91.69$104.316.46%
$99.00Jul 2$2.55$3.80$6.35$92.65$105.356.50%
$97.00Jul 2$3.55$2.90$6.45$90.55$103.456.60%
$100.00Jul 2$2.15$4.43$6.58$93.42$106.586.74%
$96.00Jul 2$4.18$2.44$6.62$89.38$102.626.78%
$95.00Jul 2$4.80$2.02$6.82$88.18$101.826.98%
$101.00Jul 2$1.79$5.03$6.82$94.18$107.826.98%
$94.00Jul 2$5.45$1.67$7.12$86.88$101.127.29%
$102.00Jul 2$1.47$5.78$7.25$94.75$109.257.42%
$93.00Jul 2$6.23$1.42$7.65$85.35$100.657.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.99% of stock, avg 12.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$103.00$94.00Jul 2$1.25$1.67$2.92$91.08$105.92
$102.00$94.00Jul 2$1.47$1.67$3.14$90.86$105.14
$103.00$95.00Jul 2$1.25$2.02$3.27$91.73$106.27
$101.00$94.00Jul 2$1.79$1.67$3.46$90.54$104.46
$102.00$95.00Jul 2$1.47$2.02$3.49$91.51$105.49
$103.00$96.00Jul 2$1.25$2.44$3.69$92.31$106.69
$101.00$95.00Jul 2$1.79$2.02$3.81$91.19$104.81
$100.00$94.00Jul 2$2.15$1.67$3.82$90.18$103.82
$102.00$96.00Jul 2$1.47$2.44$3.91$92.09$105.91
$103.00$97.00Jul 2$1.25$2.90$4.15$92.85$107.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 16.65, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8896/99Aug 7$2.83$0.1716.65$85.17$98.83
85/8890/92Jul 17$2.29$0.2110.90$85.21$92.29
92/9598/100Jul 17$2.27$0.239.87$92.73$99.77
86/8790/91Jul 31$0.90$0.109.00$86.10$90.90
92/9396/97Jul 31$0.90$0.109.00$92.10$96.90
82/8588/90Jul 17$2.23$0.278.26$82.77$89.73
88/90104/105Aug 7$1.78$0.228.09$88.22$105.78
90/9295/98Jul 17$2.22$0.287.93$90.28$97.22
82/8386/87Jul 2$0.88$0.127.33$82.12$86.88
86/8795/96Jul 24$0.88$0.127.33$86.12$95.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Jul 17$0.06$2.4440.67
$95.00$97.50$100.00Jul 17$0.07$2.4334.71
$106.00$107.00$108.00Jul 2$0.05$0.9519.00
$113.00$114.00$115.00Jul 2$0.05$0.9519.00
$108.00$109.00$110.00Jul 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Jul 17$0.11$2.3921.73
$82.50$85.00$87.50Jul 17$0.11$2.3921.73
$85.00$87.50$90.00Jul 17$0.11$2.3921.73
$90.00$92.50$95.00Jul 17$0.12$2.3819.83
$91.00$92.00$93.00Jul 2$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. 43 found (best net $-1.01, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Jul 31-$7.68$2.32
$115.00$116.001:2Jul 2-$0.07$0.93
$114.00$115.001:2Jul 2-$0.09$0.91
$100.00$104.001:2Jul 17-$3.10$0.90
$110.00$111.001:2Jul 2-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 24-$1.01$3.99
$85.00$80.001:2Jul 31-$1.57$3.43
$85.00$80.001:2Aug 7-$2.00$3.00
$82.50$80.001:2Jul 17-$1.12$1.38
$85.00$82.501:2Jul 17-$1.43$1.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 10.03%, avg 3.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Aug 7$9.800.522.4%10.03%12.40%362
$99.00Aug 7$9.200.531.3%9.42%10.76%--25
$98.00Jul 31$8.800.550.3%9.01%9.33%136
$99.00Jul 31$8.500.531.3%8.70%10.04%132
$100.00Jul 31$8.250.512.4%8.45%10.81%22253
$99.00Jul 24$7.550.521.3%7.73%9.07%220
$101.00Jul 31$7.250.503.4%7.42%10.81%--33
$102.00Jul 31$7.200.484.4%7.37%11.78%--21
$104.00Aug 7$7.100.476.5%7.27%13.73%--26
$100.00Jul 24$7.050.502.4%7.22%9.58%32640

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 21,306
Total Puts 4,496
Put/Call Ratio 0.21
Net Difference 16,810

Prior's Put/Call Breakdown

Total Calls 15,312
Total Puts 14,246
Put/Call Ratio 0.93
Net Difference 1,066

Prior 7-Day Put/Call Summary

Total Calls 709,508
Total Puts 522,052
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