NEW Tour v245
CRWV
COREWEAVE INC A
$96.64 +1.18%
(6/29 EOD) ◀
|
Tuesday, June 30, 2026 (11:00am)
January 2026
|
◀ 6/30 11:00 ▶

Option Volume

Detail
ℹ
Current (06/30 11:00am) 68,298
Calls: 53,786 (79%)
Puts: 14,512 (21%)
Prior (06/29) 80,368
Calls: 44,496 (55%)
Puts: 35,872 (45%)
Current vs Prior -15.02%
Calls: +20.88% (Calls)
Puts: -59.55% (Puts)
Prior 7-Day Total 1,187,182
Calls: 680,879 (57%)
Puts: 506,303 (43%)
Prior 7-Day Average 169,597
Calls: 97,268 (57%)
Puts: 72,329 (43%)
Current vs Prior 7-Day Avg -59.73%
Calls: -44.70%
Puts: -79.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30 11:00am) $28.97M
Calls: $20.17M (70%)
Puts: $8.80M (30%)
Prior (06/29) $35.61M
Calls: $14.59M (41%)
Puts: $21.02M (59%)
Current vs Prior -18.65%
Calls: +38.22%
Puts: -58.13%
Prior 7-Day Total $607.27M
Calls: $342.58M (56%)
Puts: $264.69M (44%)
Prior 7-Day Average $86.75M
Calls: $48.94M (56%)
Puts: $37.81M (44%)
Current vs Prior 7-Day Avg -66.61%
Calls: -58.79%
Puts: -76.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 11:00am) 0.27
Prior (06/29) 0.81
Current vs Prior -66.53%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -64.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30 11:00am) 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 11,848,926
Calls: 6,235,691 (53%)
Puts: 5,613,235 (47%)
Prior 7-Day Average 1,692,703
Calls: 890,813 (53%)
Puts: 801,890 (47%)
Current vs Prior 7-Day Avg -4.46%
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 12.00% | 16.14%12.00% | 16.14%16.14% | 28.92%
Prior 7.83% | 12.44%-- | ---- | --
Current vs Prior -12.40% | -3.50%-- | ---- | --
Prior 7-Day Avg 7.05% | 12.19%-- | ---- | --
Current vs 7-Day Avg -2.73% | -1.51%-- | ---- | --
Prior 7-Day Eod 7.83% | 12.44%-- | ---- | --
Current vs 7-Day Eod -12.40% | -3.50%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.22% | 6.90%
Calls: 10.20% | 6.72%
Puts: 6.25% | 7.08%
Prior 10.04% | 5.48%
Calls: 9.26% | 4.18%
Puts: 10.81% | 6.78%
Current vs Prior -18.13% | +25.91%
Prior 7-Day Avg 6.68% | 5.28%
Calls: 6.61% | 4.85%
Puts: 6.74% | 5.71%
Current vs 7-Day Avg +23.08% | +30.68%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($20.17M). Extreme bullish P/C ratio of 0.27 - heavy call buying (53,786 calls vs 14,512 puts). P/C ratio dropping 67% - 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 BULLISH
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

📈 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 177 of results (avg 6.7%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 178.058.25$8.152.5%2610.571.8K
$92.00Jul 25.956.15$6.053.3%970.74801
$97.00Jul 22.832.93$2.883.5%6770.50867
$82.50Jul 1716.1016.70$16.403.7%--0.82396
$92.50Jul 179.359.70$9.523.7%500.63595
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 22.672.75$2.713.0%3150.45529
$105.00Jul 1711.9012.30$12.103.3%250.644.9K
$107.00Jul 1713.3013.75$13.533.3%--0.6798
$100.00Jul 178.709.00$8.853.4%1080.5422.1K
$106.00Jul 1712.6013.05$12.833.5%30.66407

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.61, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 20.340.40$0.3716.2%2770.10709
$106.00Jul 20.420.48$0.4513.3%5050.12955
$105.00Jul 20.540.58$0.567.1%2.2K0.153.7K
$104.00Jul 20.670.73$0.708.6%2990.18819
$115.00Jul 100.780.85$0.828.5%2170.13560
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 20.180.21$0.2015.0%970.05897
$84.00Jul 20.220.26$0.2416.7%1850.061.4K
$85.00Jul 20.280.32$0.3013.3%1680.072.4K
$86.00Jul 20.330.40$0.3718.9%750.091.4K
$87.00Jul 20.420.50$0.4617.4%1750.111.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 166 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Jul 218.2520.50$19.3811.6%31.002
$79.00Jul 217.3519.65$18.5012.4%41.0076
$80.00Jul 215.9517.45$16.709.0%251.00185
$82.00Jul 214.4517.00$15.7316.2%--0.94200
$83.00Jul 213.3515.85$14.6017.1%300.93137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 216.7018.85$17.7712.1%230.97453
$114.00Jul 215.9517.80$16.8811.0%10.97177
$113.00Jul 214.7516.95$15.8513.9%20.96115
$112.00Jul 214.1015.85$14.9811.7%210.96147
$111.00Jul 212.6014.90$13.7516.7%100.95671

Most actively traded options today. High liquidity = easy entry/exit. 305 active (total vol 54.7K, top 12.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 21.611.68$1.654.2%12.1K0.344.5K
$110.00Jul 172.572.70$2.644.9%2.8K0.275.9K
$105.00Jul 20.540.58$0.567.1%2.2K0.153.7K
$105.00Jul 102.392.51$2.454.9%1.9K0.301.2K
$115.00Jul 171.701.85$1.788.4%1.8K0.2024.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 22.212.35$2.286.1%1.8K0.403.1K
$89.00Jul 102.462.59$2.535.1%8540.27327
$90.00Jul 20.840.93$0.8910.1%8500.193.7K
$90.00Jul 173.954.30$4.138.5%5770.326.1K
$100.00Jul 24.805.10$4.956.1%5050.663.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 19.7%, max 42.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 2Jul 31128.6%90.0%42.9%41211
$78.00Jul 2Jul 10136.6%98.0%39.5%164158
$79.00Jul 2Jul 10132.2%96.8%36.7%179231
$85.00Jul 2Aug 7117.5%89.1%31.8%3235
$88.00Jul 2Jul 24111.5%85.4%30.6%237
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 2Aug 7128.6%91.3%40.8%1064.2K
$78.00Jul 2Jul 10136.6%98.0%39.5%261.7K
$79.00Jul 2Jul 10132.2%96.8%36.7%1641.5K
$81.00Jul 2Jul 10125.4%95.0%32.0%811.5K
$85.00Jul 2Aug 7117.5%89.1%31.8%1702.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 9.00, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$112.00$113.00Jul 24$0.10$0.90$0.109.00$112.10
$105.00$106.00Jul 2$0.11$0.89$0.118.09$105.11
$111.00$112.00Jul 10$0.12$0.88$0.127.33$111.12
$110.00$111.00Jul 31$0.12$0.88$0.127.33$110.12
$112.00$113.00Jul 10$0.13$0.87$0.136.69$112.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$87.00Jul 2$0.11$0.89$0.118.09$87.89
$81.00$80.00Jul 10$0.12$0.88$0.127.33$80.88
$82.00$81.00Jul 10$0.13$0.87$0.136.69$81.87
$89.00$88.00Jul 2$0.15$0.85$0.155.67$88.85
$83.00$82.00Jul 10$0.15$0.85$0.155.67$82.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 13.71, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Jul 17$2.33$2.33$0.1713.71$82.33
$78.00$79.00Jul 2$0.88$0.88$0.127.33$78.88
$85.00$86.00Jul 2$0.88$0.88$0.127.33$85.88
$83.00$84.00Jul 10$0.87$0.87$0.136.69$83.87
$86.00$87.00Jul 2$0.85$0.85$0.155.67$86.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$114.00Jul 2$0.89$0.89$0.118.09$114.11
$114.00$113.00Jul 10$0.88$0.88$0.127.33$113.12
$105.00$104.00Jul 31$0.88$0.88$0.127.33$104.12
$100.00$99.00Aug 7$0.88$0.88$0.127.33$99.12
$113.00$112.00Jul 2$0.87$0.87$0.136.69$112.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $1.64, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Jul 2Jul 10$0.67121.5%94.1%
$115.00Jul 2Jul 10$0.74111.9%85.2%
$78.00Jul 2Jul 10$0.75136.6%98.0%
$79.00Jul 2Jul 10$0.80132.2%96.8%
$114.00Jul 2Jul 10$0.81108.3%84.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Jul 2Jul 10$0.55136.6%98.0%
$79.00Jul 2Jul 10$0.63132.2%96.8%
$115.00Jul 2Jul 10$0.68111.9%85.2%
$114.00Jul 2Jul 10$0.70108.3%84.5%
$80.00Jul 2Jul 10$0.72128.6%95.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 6.29% of stock, avg 17.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Jul 2$2.88$3.20$6.08$90.92$103.086.29%
$96.00Jul 2$3.43$2.71$6.14$89.86$102.146.35%
$98.00Jul 2$2.42$3.72$6.14$91.86$104.146.35%
$95.00Jul 2$4.03$2.28$6.31$88.69$101.316.53%
$99.00Jul 2$2.01$4.30$6.31$92.69$105.316.53%
$94.00Jul 2$4.63$1.90$6.53$87.47$100.536.76%
$100.00Jul 2$1.65$4.95$6.60$93.40$106.606.83%
$93.00Jul 2$5.30$1.60$6.90$86.10$99.907.14%
$101.00Jul 2$1.34$5.60$6.94$94.06$107.947.18%
$92.00Jul 2$6.05$1.32$7.37$84.63$99.377.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.75% of stock, avg 12.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$92.00Jul 2$1.34$1.32$2.66$89.34$103.66
$101.00$93.00Jul 2$1.34$1.60$2.94$90.06$103.94
$100.00$92.00Jul 2$1.65$1.32$2.97$89.03$102.97
$101.00$94.00Jul 2$1.34$1.90$3.24$90.76$104.24
$100.00$93.00Jul 2$1.65$1.60$3.25$89.75$103.25
$99.00$92.00Jul 2$2.01$1.32$3.33$88.67$102.33
$100.00$94.00Jul 2$1.65$1.90$3.55$90.45$103.55
$99.00$93.00Jul 2$2.01$1.60$3.61$89.39$102.61
$101.00$95.00Jul 2$1.34$2.28$3.62$91.38$104.62
$98.00$92.00Jul 2$2.42$1.32$3.74$88.26$101.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 18.23, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Jul 17$2.37$0.1318.23$82.63$89.87
80/8288/90Jul 17$2.28$0.2210.36$80.22$89.78
78/8082/85Jul 17$2.26$0.249.42$77.74$84.76
90/9295/98Jul 17$2.26$0.249.42$90.24$97.26
92/9598/100Jul 17$2.26$0.249.42$92.74$99.76
81/8287/88Jul 10$0.90$0.109.00$81.10$87.90
89/9093/94Jul 24$0.90$0.109.00$89.10$93.90
91/9296/97Jul 24$0.90$0.109.00$91.10$96.90
91/9293/94Jul 31$0.90$0.109.00$91.10$93.90
88/8999/100Aug 7$0.90$0.109.00$88.10$99.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Jul 17$0.05$2.4549.00
$77.50$80.00$82.50Jul 17$0.09$2.4126.78
$98.00$99.00$100.00Jul 2$0.05$0.9519.00
$90.00$92.50$95.00Jul 17$0.14$2.3616.86
$91.00$92.00$93.00Jul 10$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Jul 17$0.09$2.4126.78
$85.00$87.50$90.00Jul 17$0.09$2.4126.78
$77.50$80.00$82.50Jul 17$0.10$2.4024.00
$82.50$85.00$87.50Jul 17$0.12$2.3819.83
$92.50$95.00$97.50Jul 17$0.12$2.3819.83

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 $-1.10, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$104.001:2Jul 17-$2.96$1.04
$114.00$115.001:2Jul 2-$0.07$0.93
$111.00$112.001:2Jul 2-$0.09$0.91
$112.00$113.001:2Jul 2-$0.13$0.87
$109.00$110.001:2Jul 2-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 24-$1.10$3.90
$85.00$80.001:2Jul 31-$1.69$3.31
$85.00$80.001:2Aug 7-$3.13$1.87
$80.00$77.501:2Jul 17-$0.85$1.65
$82.50$80.001:2Jul 17-$1.13$1.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 10.76%, avg 4.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Aug 7$10.400.560.4%10.76%11.13%64
$97.00Jul 31$9.350.550.4%9.68%10.05%2630
$99.00Aug 7$9.350.542.4%9.68%12.12%225
$100.00Aug 7$9.000.523.5%9.31%12.79%1762
$98.00Jul 31$8.900.541.4%9.21%10.62%1336
$101.00Aug 7$8.750.514.5%9.05%13.57%19
$99.00Jul 31$8.450.522.4%8.74%11.19%1332
$97.00Jul 24$8.150.540.4%8.43%8.81%1.5K1.6K
$100.00Jul 31$7.900.513.5%8.17%11.65%51253
$98.00Jul 24$7.700.521.4%7.97%9.37%489

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 53,786
Total Puts 14,512
Put/Call Ratio 0.27
Net Difference 39,274

Prior's Put/Call Breakdown

Total Calls 44,496
Total Puts 35,872
Put/Call Ratio 0.81
Net Difference 8,624

Prior 7-Day Put/Call Summary

Total Calls 680,879
Total Puts 506,303
Average Put/Call Ratio 0.75
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