NEW Tour v245
CRWV
COREWEAVE INC A
$97.43 +2.01%
(6/30 11:00) ◀
|
Tuesday, June 30, 2026 (12:00pm)
January 2026
|
▶ (6/30 13:00)
◀ 6/30 12:00 ▶

Option Volume

Detail
ℹ
Current (06/30 12:00pm) 91,443
Calls: 70,350 (77%)
Puts: 21,093 (23%)
Prior (06/29) 103,109
Calls: 59,090 (57%)
Puts: 44,019 (43%)
Current vs Prior -11.31%
Calls: +19.06% (Calls)
Puts: -52.08% (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 -46.08%
Calls: -27.67%
Puts: -70.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30 12:00pm) $40.27M
Calls: $27.98M (69%)
Puts: $12.29M (31%)
Prior (06/29) $47.23M
Calls: $23.54M (50%)
Puts: $23.69M (50%)
Current vs Prior -14.73%
Calls: +18.86%
Puts: -48.12%
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 -53.58%
Calls: -42.82%
Puts: -67.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 12:00pm) 0.30
Prior (06/29) 0.74
Current vs Prior -59.75%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -60.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30 12:00pm) 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 12.04% | 16.33%12.04% | 16.33%16.33% | 29.30%
Prior 7.83% | 12.44%-- | ---- | --
Current vs Prior -14.81% | -3.21%-- | ---- | --
Prior 7-Day Avg 7.05% | 12.19%-- | ---- | --
Current vs 7-Day Avg -5.41% | -1.21%-- | ---- | --
Prior 7-Day Eod 7.83% | 12.44%-- | ---- | --
Current vs 7-Day Eod -14.81% | -3.21%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.69% | 4.70%
Calls: 6.15% | 3.39%
Puts: 9.23% | 6.00%
Prior 10.04% | 5.48%
Calls: 9.26% | 4.18%
Puts: 10.81% | 6.78%
Current vs Prior -23.41% | -14.23%
Prior 7-Day Avg 6.68% | 5.28%
Calls: 6.61% | 4.85%
Puts: 6.74% | 5.71%
Current vs 7-Day Avg +15.14% | -10.98%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($27.98M). Extreme bullish P/C ratio of 0.30 - heavy call buying (70,350 calls vs 21,093 puts). P/C ratio dropping 60% - 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 190 of results (avg 6.6%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 21.841.88$1.862.2%14.0K0.384.5K
$98.00Jul 22.692.76$2.722.6%1.6K0.48929
$97.00Jul 105.806.00$5.903.4%1540.54246
$90.00Jul 1711.4011.85$11.633.9%1530.69935
$94.00Jul 25.005.20$5.103.9%1480.691.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 217.5517.95$17.752.3%231.00453
$97.00Jul 22.702.79$2.753.3%2710.46577
$97.50Jul 177.157.40$7.283.4%1380.472.3K
$100.00Jul 178.458.75$8.603.5%2010.5222.1K
$111.00Jul 2416.8517.45$17.153.5%--0.6927

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.68, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 20.170.20$0.1915.8%1.1K0.064.1K
$107.00Jul 20.370.42$0.4012.5%3430.11709
$106.00Jul 20.460.52$0.4912.2%5330.14955
$105.00Jul 20.580.66$0.6212.9%2.4K0.173.7K
$104.00Jul 20.750.82$0.789.0%3730.20819
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 20.340.40$0.3716.2%1910.091.1K
$88.00Jul 20.450.53$0.4916.3%4430.121.6K
$79.00Jul 100.650.77$0.7116.9%290.09260
$90.00Jul 20.700.78$0.7410.8%1.2K0.163.7K
$80.00Jul 100.740.87$0.8116.0%1220.102.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 215.9018.30$17.1014.0%250.97185
$82.00Jul 214.7016.15$15.439.4%--0.97200
$78.00Jul 217.5020.25$18.8814.6%30.972
$79.00Jul 216.7019.25$17.9814.2%40.9776
$84.00Jul 212.4014.25$13.3313.9%10.9554
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Jul 216.4017.95$17.179.0%21.00177
$115.00Jul 217.5517.95$17.752.3%231.00453
$116.00Jul 218.2519.90$19.088.6%--1.0084
$112.00Jul 214.3016.00$15.1511.2%470.95147
$113.00Jul 215.4016.45$15.936.6%30.95115

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 73.5K, top 14.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 21.841.88$1.862.2%14.0K0.384.5K
$100.00Jul 104.354.60$4.475.6%3.8K0.46901
$105.00Jul 102.652.79$2.725.1%3.6K0.321.2K
$110.00Jul 172.852.98$2.924.5%3.1K0.285.9K
$105.00Jul 20.580.66$0.6212.9%2.4K0.173.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 21.911.99$1.954.1%1.9K0.363.1K
$90.00Jul 20.700.78$0.7410.8%1.2K0.163.7K
$89.00Jul 102.342.47$2.415.4%8690.25327
$91.00Jul 20.870.94$0.917.7%6920.192.0K
$90.00Jul 174.004.20$4.104.9%6040.316.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 20.4%, max 60.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Jul 2Jul 10162.2%100.8%60.9%165158
$79.00Jul 2Jul 10152.6%99.1%54.1%180231
$80.00Jul 2Jul 31135.3%89.5%51.1%71211
$83.00Jul 2Jul 10135.4%95.2%42.3%33145
$87.00Jul 2Jul 31114.9%86.9%32.1%190
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Jul 2Jul 10162.2%100.8%60.9%271.7K
$79.00Jul 2Jul 10152.6%99.1%54.1%1681.5K
$80.00Jul 2Aug 7135.3%92.7%46.0%1574.2K
$83.00Jul 2Jul 10135.4%95.2%42.3%110958
$86.00Jul 2Jul 31116.0%87.4%32.7%4391.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 9.00, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$108.00Jul 2$0.10$0.90$0.109.00$107.10
$112.00$113.00Jul 10$0.11$0.89$0.118.09$112.11
$99.00$100.00Aug 7$0.12$0.88$0.127.33$99.12
$105.00$106.00Jul 2$0.13$0.87$0.136.69$105.13
$113.00$114.00Jul 10$0.14$0.86$0.146.14$113.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Jul 10$0.10$0.90$0.109.00$79.90
$88.00$87.00Jul 2$0.12$0.88$0.127.33$87.88
$81.00$80.00Jul 10$0.12$0.88$0.127.33$80.88
$82.00$81.00Jul 10$0.12$0.88$0.127.33$81.88
$83.00$82.00Jul 2$0.14$0.86$0.146.14$82.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$79.00Jul 2$0.90$0.90$0.109.00$78.90
$79.00$80.00Jul 2$0.88$0.88$0.127.33$79.88
$91.00$92.00Jul 2$0.87$0.87$0.136.69$91.87
$82.50$85.00Jul 17$2.17$2.17$0.336.58$84.67
$80.00$82.00Jul 2$1.67$1.67$0.335.06$81.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$108.00$107.00Jul 10$0.87$0.87$0.136.69$107.13
$113.00$112.00Jul 10$0.87$0.87$0.136.69$112.13
$110.00$109.00Jul 17$0.85$0.85$0.155.67$109.15
$112.00$111.00Jul 31$0.85$0.85$0.155.67$111.15
$99.00$98.00Aug 7$0.85$0.85$0.155.67$98.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.67, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Jul 2Jul 10$0.60162.2%100.8%
$116.00Jul 2Jul 10$0.79105.6%86.6%
$115.00Jul 2Jul 10$0.80105.2%84.5%
$79.00Jul 2Jul 10$0.82152.6%99.1%
$114.00Jul 2Jul 10$0.88103.9%83.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Jul 2Jul 10$0.47162.2%100.8%
$79.00Jul 2Jul 10$0.55152.6%99.1%
$116.00Jul 2Jul 10$0.62105.6%86.6%
$80.00Jul 2Jul 10$0.70135.3%97.8%
$111.00Jul 2Jul 10$0.70100.6%84.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 6.13% of stock, avg 17.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$98.00Jul 2$2.72$3.25$5.97$92.03$103.976.13%
$97.00Jul 2$3.25$2.75$6.00$91.00$103.006.16%
$96.00Jul 2$3.78$2.32$6.10$89.90$102.106.26%
$99.00Jul 2$2.28$3.83$6.11$92.89$105.116.27%
$100.00Jul 2$1.86$4.43$6.29$93.71$106.296.46%
$95.00Jul 2$4.45$1.95$6.40$88.60$101.406.57%
$101.00Jul 2$1.53$5.10$6.63$94.37$107.636.80%
$94.00Jul 2$5.10$1.63$6.73$87.27$100.736.91%
$102.00Jul 2$1.23$5.78$7.01$94.99$109.017.19%
$93.00Jul 2$5.78$1.35$7.13$85.87$100.137.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.65% of stock, avg 12.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$93.00Jul 2$1.23$1.35$2.58$90.42$104.58
$102.00$94.00Jul 2$1.23$1.63$2.86$91.14$104.86
$101.00$93.00Jul 2$1.53$1.35$2.88$90.12$103.88
$101.00$94.00Jul 2$1.53$1.63$3.16$90.84$104.16
$102.00$95.00Jul 2$1.23$1.95$3.18$91.82$105.18
$100.00$93.00Jul 2$1.86$1.35$3.21$89.79$103.21
$101.00$95.00Jul 2$1.53$1.95$3.48$91.52$104.48
$100.00$94.00Jul 2$1.86$1.63$3.49$90.51$103.49
$102.00$96.00Jul 2$1.23$2.32$3.55$92.45$105.55
$99.00$93.00Jul 2$2.28$1.35$3.63$89.37$102.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 19.00, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8798/99Aug 7$1.90$0.1019.00$85.10$99.90
88/9092/95Jul 17$2.32$0.1812.89$87.68$94.82
90/9295/98Jul 17$2.26$0.249.42$90.24$97.26
91/9293/94Jul 24$0.90$0.109.00$91.10$93.90
91/9296/97Jul 24$0.90$0.109.00$91.10$96.90
93/9496/97Jul 24$0.90$0.109.00$93.10$96.90
88/8994/95Jul 31$0.90$0.109.00$88.10$94.90
79/8085/86Jul 10$0.89$0.118.09$79.11$85.89
86/8793/94Jul 24$0.89$0.118.09$86.11$93.89
86/8796/97Jul 24$0.89$0.118.09$86.11$96.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Jul 17$0.10$2.4024.00
$87.50$90.00$92.50Jul 17$0.12$2.3819.83
$107.00$108.00$109.00Jul 2$0.05$0.9519.00
$113.00$114.00$115.00Jul 10$0.05$0.9519.00
$96.00$97.00$98.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Jul 17$0.10$2.4024.00
$85.00$87.50$90.00Jul 17$0.11$2.3921.73
$90.00$92.50$95.00Jul 17$0.12$2.3819.83
$95.00$97.50$100.00Jul 17$0.12$2.3819.83
$88.00$89.00$90.00Jul 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. 42 found (best net $-1.16, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$111.00$112.001:2Jul 2-$0.06$0.94
$114.00$115.001:2Jul 2-$0.06$0.94
$100.00$104.001:2Jul 17-$3.11$0.89
$109.00$110.001:2Jul 2-$0.13$0.87
$110.00$111.001:2Jul 2-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 24-$1.16$3.84
$85.00$80.001:2Jul 31-$1.83$3.17
$85.00$80.001:2Aug 7-$2.26$2.74
$82.50$80.001:2Jul 17-$1.16$1.34
$85.00$82.501:2Jul 17-$1.51$0.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 10.57%, avg 4.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Aug 7$10.300.560.6%10.57%11.16%11
$100.00Aug 7$9.300.532.6%9.55%12.18%2962
$98.00Jul 31$9.200.540.6%9.44%10.03%1536
$99.00Aug 7$9.050.541.6%9.29%10.90%225
$101.00Aug 7$9.050.513.7%9.29%12.95%19
$99.00Jul 31$8.650.521.6%8.88%10.49%1332
$98.00Jul 24$8.250.540.6%8.47%9.05%509
$100.00Jul 31$8.250.512.6%8.47%11.11%54253
$101.00Jul 31$7.850.493.7%8.06%11.72%1433
$99.00Jul 24$7.800.521.6%8.01%9.62%1320

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 70,350
Total Puts 21,093
Put/Call Ratio 0.30
Net Difference 49,257

Prior's Put/Call Breakdown

Total Calls 59,090
Total Puts 44,019
Put/Call Ratio 0.74
Net Difference 15,071

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