NEW Tour v245
CRWV
COREWEAVE INC A
$98.34 +2.96%
(6/30 12:00) ◀
|
Tuesday, June 30, 2026 (1:00pm)
January 2026
|
▶ (6/30 14:00)
◀ 6/30 13:00 ▶

Option Volume

Detail
ℹ
Current (06/30 1:00pm) 108,041
Calls: 83,843 (78%)
Puts: 24,198 (22%)
Prior (06/29) 130,545
Calls: 77,252 (59%)
Puts: 53,293 (41%)
Current vs Prior -17.24%
Calls: +8.53% (Calls)
Puts: -54.59% (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 -36.30%
Calls: -13.80%
Puts: -66.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30 1:00pm) $51.82M
Calls: $38.10M (74%)
Puts: $13.72M (26%)
Prior (06/29) $69.41M
Calls: $38.30M (55%)
Puts: $31.10M (45%)
Current vs Prior -25.34%
Calls: -0.52%
Puts: -55.90%
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 -40.26%
Calls: -22.14%
Puts: -63.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 1:00pm) 0.29
Prior (06/29) 0.69
Current vs Prior -58.16%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -61.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30 1:00pm) 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 12.08% | 16.42%12.08% | 16.42%16.42% | 29.57%
Prior 7.83% | 12.44%-- | ---- | --
Current vs Prior -15.86% | -2.88%-- | ---- | --
Prior 7-Day Avg 7.05% | 12.19%-- | ---- | --
Current vs 7-Day Avg -6.57% | -0.87%-- | ---- | --
Prior 7-Day Eod 7.83% | 12.44%-- | ---- | --
Current vs 7-Day Eod -15.86% | -2.88%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.93% | 3.79%
Calls: 6.35% | 3.39%
Puts: 7.51% | 4.18%
Prior 10.04% | 5.48%
Calls: 9.26% | 4.18%
Puts: 10.81% | 6.78%
Current vs Prior -30.98% | -30.84%
Prior 7-Day Avg 6.68% | 5.28%
Calls: 6.61% | 4.85%
Puts: 6.74% | 5.71%
Current vs 7-Day Avg +3.76% | -28.22%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($38.10M). Extreme bullish P/C ratio of 0.29 - heavy call buying (83,843 calls vs 24,198 puts). P/C ratio dropping 58% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
12:00BULLISHBULLISHBULLISH
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 247 of results (avg 6.1%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 22.192.25$2.222.7%15.4K0.434.5K
$92.00Jul 2412.1512.55$12.353.2%20.6624
$99.00Jul 22.632.72$2.683.4%2.4K0.481.1K
$98.00Jul 105.806.00$5.903.4%2090.54550
$88.00Jul 2414.6015.15$14.883.7%--0.7211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 1713.1013.35$13.231.9%--0.66136
$113.00Jul 1716.8517.30$17.082.6%--0.7423
$110.00Jul 1714.5514.95$14.752.7%580.694.7K
$107.00Jul 1712.4012.75$12.582.8%--0.6498
$85.00Jul 172.422.49$2.462.8%4660.209.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.61, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 20.160.19$0.1816.7%1910.061.1K
$110.00Jul 20.220.24$0.238.7%1.8K0.074.1K
$108.00Jul 20.360.39$0.387.9%2930.11498
$107.00Jul 20.450.50$0.4810.4%3850.13709
$106.00Jul 20.570.63$0.6010.0%6000.16955
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 20.200.23$0.2213.6%3420.052.4K
$86.00Jul 20.240.28$0.2615.4%4500.061.4K
$87.00Jul 20.310.34$0.339.1%2010.081.1K
$88.00Jul 20.370.45$0.4119.5%4580.101.6K
$89.00Jul 20.460.55$0.5117.6%6110.12974

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 218.0519.75$18.909.0%51.0076
$80.00Jul 217.0518.85$17.9510.0%271.00185
$81.00Jul 215.5017.95$16.7314.6%11.003
$82.00Jul 215.0016.95$15.9812.2%--1.00200
$83.00Jul 214.1016.40$15.2515.1%300.94137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Jul 218.3520.55$19.4511.3%10.98283
$116.00Jul 217.0019.55$18.2714.0%10.9884
$115.00Jul 216.2517.90$17.089.7%250.97453
$118.00Jul 219.3021.75$20.5311.9%--0.9784
$114.00Jul 215.2017.60$16.4014.6%40.97177

Most actively traded options today. High liquidity = easy entry/exit. 336 active (total vol 85.2K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 22.192.25$2.222.7%15.4K0.434.5K
$100.00Jul 104.805.00$4.904.1%6.7K0.48901
$105.00Jul 102.973.10$3.044.3%3.9K0.351.2K
$110.00Jul 173.153.35$3.256.2%3.1K0.305.9K
$105.00Jul 20.740.79$0.776.5%2.6K0.203.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 21.611.68$1.654.2%2.0K0.323.1K
$90.00Jul 20.580.65$0.6211.3%1.4K0.143.7K
$89.00Jul 102.152.29$2.226.3%9250.23327
$90.00Jul 173.754.00$3.886.4%7120.296.1K
$91.00Jul 20.700.80$0.7513.3%7010.172.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 19.3%, max 51.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 2Jul 31138.2%91.1%51.7%73211
$79.00Jul 2Jul 10149.1%100.9%47.7%181231
$118.00Jul 2Jul 31120.7%86.5%39.6%32902
$84.00Jul 2Jul 10130.4%96.2%35.5%556
$83.00Jul 2Jul 10131.3%96.9%35.4%33145
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 2Aug 7138.2%93.1%48.5%1804.2K
$79.00Jul 2Jul 10149.1%100.9%47.7%1761.5K
$118.00Jul 2Jul 24120.7%85.6%41.0%--111
$84.00Jul 2Jul 10130.4%96.2%35.5%5091.6K
$83.00Jul 2Jul 10131.3%96.9%35.4%222958

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 9.00, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$114.00$115.00Jul 24$0.10$0.90$0.109.00$114.10
$106.00$107.00Jul 2$0.12$0.88$0.127.33$106.12
$113.00$114.00Jul 10$0.12$0.88$0.127.33$113.12
$117.00$118.00Jul 31$0.12$0.88$0.127.33$117.12
$114.00$115.00Jul 10$0.13$0.87$0.136.69$114.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$89.00$88.00Jul 2$0.10$0.90$0.109.00$88.90
$90.00$89.00Jul 2$0.11$0.89$0.118.09$89.89
$82.00$81.00Jul 10$0.11$0.89$0.118.09$81.89
$85.00$84.00Jul 10$0.12$0.88$0.127.33$84.88
$91.00$90.00Jul 2$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. 310 found (best R:R 15.67, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$89.00Jul 10$0.88$0.88$0.127.33$88.88
$91.00$92.00Jul 31$0.83$0.83$0.174.88$91.83
$99.00$100.00Aug 7$0.83$0.83$0.174.88$99.83
$83.00$84.00Jul 2$0.82$0.82$0.184.56$83.82
$92.00$93.00Jul 2$0.80$0.80$0.204.00$92.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$113.00Jul 31$1.88$1.88$0.1215.67$113.12
$109.00$108.00Jul 2$0.90$0.90$0.109.00$108.10
$118.00$117.00Jul 10$0.89$0.89$0.118.09$117.11
$98.00$97.00Aug 7$0.88$0.88$0.127.33$97.12
$110.00$109.00Aug 7$0.87$0.87$0.136.69$109.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.72, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Jul 2Jul 10$0.50149.1%100.9%
$118.00Jul 2Jul 10$0.63120.7%85.5%
$84.00Jul 2Jul 10$0.72130.4%96.2%
$117.00Jul 2Jul 10$0.76106.1%85.3%
$116.00Jul 2Jul 10$0.84105.7%85.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Jul 2Jul 10$0.25105.7%85.2%
$79.00Jul 2Jul 10$0.57149.1%100.9%
$80.00Jul 2Jul 10$0.69138.2%100.4%
$111.00Jul 2Jul 10$0.7598.0%85.0%
$81.00Jul 2Jul 10$0.78128.7%98.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 6.05% of stock, avg 17.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$98.00Jul 2$3.15$2.80$5.95$92.05$103.956.05%
$99.00Jul 2$2.68$3.33$6.01$92.99$105.016.11%
$100.00Jul 2$2.22$3.85$6.07$93.93$106.076.17%
$97.00Jul 2$3.70$2.38$6.08$90.92$103.086.18%
$101.00Jul 2$1.82$4.47$6.29$94.71$107.296.40%
$96.00Jul 2$4.40$1.99$6.39$89.61$102.396.50%
$102.00Jul 2$1.49$5.15$6.64$95.36$108.646.75%
$95.00Jul 2$5.08$1.65$6.73$88.27$101.736.84%
$94.00Jul 2$5.70$1.36$7.06$86.94$101.067.18%
$103.00Jul 2$1.21$5.85$7.06$95.94$110.067.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.61% of stock, avg 12.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$103.00$94.00Jul 2$1.21$1.36$2.57$91.43$105.57
$102.00$94.00Jul 2$1.49$1.36$2.85$91.15$104.85
$103.00$95.00Jul 2$1.21$1.65$2.86$92.14$105.86
$102.00$95.00Jul 2$1.49$1.65$3.14$91.86$105.14
$101.00$94.00Jul 2$1.82$1.36$3.18$90.82$104.18
$103.00$96.00Jul 2$1.21$1.99$3.20$92.80$106.20
$101.00$95.00Jul 2$1.82$1.65$3.47$91.53$104.47
$102.00$96.00Jul 2$1.49$1.99$3.48$92.52$105.48
$100.00$94.00Jul 2$2.22$1.36$3.58$90.42$103.58
$103.00$97.00Jul 2$1.21$2.38$3.59$93.41$106.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 12.33, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/9798/99Aug 7$1.85$0.1512.33$95.15$99.85
82/8588/90Jul 17$2.30$0.2011.50$82.70$89.80
90/9295/98Jul 17$2.28$0.2210.36$90.22$97.28
85/8890/92Jul 17$2.27$0.239.87$85.23$92.27
83/8487/88Jul 10$0.90$0.109.00$83.10$87.90
88/9092/95Jul 17$2.25$0.259.00$87.75$94.75
89/9095/96Jul 31$0.90$0.109.00$89.10$95.90
90/9192/93Jul 31$0.90$0.109.00$90.10$92.90
80/8288/90Jul 17$2.24$0.268.62$80.26$89.74
82/8387/88Jul 10$0.89$0.118.09$82.11$87.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Jul 17$0.06$2.4440.67
$95.00$97.50$100.00Jul 17$0.11$2.3921.73
$101.00$102.00$103.00Jul 2$0.05$0.9519.00
$105.00$106.00$107.00Jul 2$0.05$0.9519.00
$95.00$96.00$97.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Jul 17$0.06$2.4440.67
$94.00$95.00$96.00Jul 2$0.05$0.9519.00
$102.00$103.00$104.00Jul 2$0.05$0.9519.00
$104.00$105.00$106.00Jul 10$0.05$0.9519.00
$106.00$107.00$108.00Jul 17$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. 45 found (best net $-1.01, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$112.00$113.001:2Jul 2-$0.07$0.93
$115.00$116.001:2Jul 2-$0.07$0.93
$113.00$114.001:2Jul 2-$0.09$0.91
$111.00$112.001:2Jul 2-$0.12$0.88
$110.00$111.001:2Jul 2-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 24-$1.01$3.99
$85.00$80.001:2Jul 31-$1.66$3.34
$85.00$80.001:2Aug 7-$2.40$2.60
$82.50$80.001:2Jul 17-$1.08$1.42
$85.00$82.501:2Jul 17-$1.46$1.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 10.98%, avg 4.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$99.00Aug 7$10.800.550.7%10.98%11.65%425
$100.00Aug 7$10.300.541.7%10.47%12.16%3562
$101.00Aug 7$9.900.522.7%10.07%12.77%19
$99.00Jul 31$9.450.540.7%9.61%10.28%1332
$100.00Jul 31$8.950.521.7%9.10%10.79%60253
$101.00Jul 31$8.500.512.7%8.64%11.35%1433
$99.00Jul 24$8.300.530.7%8.44%9.11%1520
$102.00Jul 31$8.100.493.7%8.24%11.96%621
$100.00Jul 24$7.900.511.7%8.03%9.72%79640
$104.00Aug 7$7.900.485.8%8.03%13.79%226

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 83,843
Total Puts 24,198
Put/Call Ratio 0.29
Net Difference 59,645

Prior's Put/Call Breakdown

Total Calls 77,252
Total Puts 53,293
Put/Call Ratio 0.69
Net Difference 23,959

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