NEW Tour v246
CRWV
COREWEAVE INC A
$97.54 +2.13%
(6/30 14:00) ◀
|
Tuesday, June 30, 2026 (3:00pm)
January 2026
|
▶ (6/30 16:00)
◀ 6/30 15:00 ▶

Option Volume

Detail
ℹ
Current (06/30 3:00pm) 138,833
Calls: 104,663 (75%)
Puts: 34,170 (25%)
Prior (06/29) 175,891
Calls: 111,992 (64%)
Puts: 63,899 (36%)
Current vs Prior -21.07%
Calls: -6.54% (Calls)
Puts: -46.52% (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 -18.14%
Calls: +7.60%
Puts: -52.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30 3:00pm) $61.11M
Calls: $44.44M (73%)
Puts: $16.67M (27%)
Prior (06/29) $94.50M
Calls: $57.00M (60%)
Puts: $37.50M (40%)
Current vs Prior -35.33%
Calls: -22.04%
Puts: -55.55%
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 -29.56%
Calls: -9.19%
Puts: -55.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 3:00pm) 0.33
Prior (06/29) 0.57
Current vs Prior -42.78%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -56.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30 3:00pm) 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 11.84% | 16.07%11.84% | 16.07%16.07% | 29.23%
Prior 7.83% | 12.44%-- | ---- | --
Current vs Prior -17.66% | -4.80%-- | ---- | --
Prior 7-Day Avg 7.05% | 12.19%-- | ---- | --
Current vs 7-Day Avg -8.57% | -2.84%-- | ---- | --
Prior 7-Day Eod 7.83% | 12.44%-- | ---- | --
Current vs 7-Day Eod -17.66% | -4.80%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.76% | 6.04%
Calls: 9.23% | 6.72%
Puts: 4.28% | 5.36%
Prior 10.04% | 5.48%
Calls: 9.26% | 4.18%
Puts: 10.81% | 6.78%
Current vs Prior -32.67% | +10.22%
Prior 7-Day Avg 6.68% | 5.28%
Calls: 6.61% | 4.85%
Puts: 6.74% | 5.71%
Current vs 7-Day Avg +1.22% | +14.39%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($44.44M). Extreme bullish P/C ratio of 0.33 - heavy call buying (104,663 calls vs 34,170 puts). P/C ratio dropping 43% - 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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 282 of results (avg 6.2%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 315.105.25$5.182.9%2.6K0.36395
$86.00Jul 2415.1015.65$15.383.6%360.755
$87.50Jul 1713.2013.70$13.453.7%20.75196
$98.00Jul 22.602.70$2.653.8%2.1K0.49929
$85.00Jul 2416.0516.70$16.384.0%240.7766
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 2416.6517.10$16.882.7%20.6827
$109.00Jul 1714.0514.45$14.252.8%250.6926
$106.00Jul 1711.9012.25$12.082.9%30.64407
$113.00Jul 2418.1018.65$18.383.0%340.7118
$100.00Jul 178.208.45$8.323.0%2620.5122.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.61, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 20.330.37$0.3511.4%4620.11709
$106.00Jul 20.420.47$0.4411.4%1.8K0.13955
$105.00Jul 20.540.62$0.5813.8%3.0K0.163.7K
$117.00Jul 100.650.73$0.6911.6%1080.11223
$104.00Jul 20.690.82$0.7517.3%5220.20819
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 20.150.18$0.1618.8%4990.041.4K
$85.00Jul 20.180.21$0.2015.0%4290.052.4K
$86.00Jul 20.220.25$0.2412.5%4660.061.4K
$87.00Jul 20.260.31$0.2917.2%2170.081.1K
$88.00Jul 20.350.39$0.3710.8%5010.101.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 177 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 218.0520.15$19.1011.0%50.9876
$80.00Jul 217.3018.95$18.139.1%300.98185
$81.00Jul 216.1018.95$17.5216.3%20.983
$82.00Jul 215.1017.35$16.2313.9%--0.97200
$83.00Jul 214.1016.55$15.3316.0%300.97137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 214.2515.90$15.0810.9%61.00115
$114.00Jul 215.2017.10$16.1511.8%41.00177
$115.00Jul 215.9518.20$17.0813.2%261.00453
$116.00Jul 217.2519.80$18.5213.8%11.0084
$117.00Jul 218.1520.10$19.1310.2%11.00283

Most actively traded options today. High liquidity = easy entry/exit. 342 active (total vol 107.8K, top 19.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 21.751.85$1.805.6%19.3K0.384.5K
$100.00Jul 104.404.60$4.504.4%9.0K0.46901
$105.00Jul 102.622.78$2.705.9%4.3K0.331.2K
$110.00Jul 172.843.05$2.957.1%3.3K0.295.9K
$105.00Jul 20.540.62$0.5813.8%3.0K0.163.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 21.691.78$1.745.2%2.3K0.343.1K
$90.00Jul 20.580.60$0.593.4%1.4K0.143.7K
$80.00Jul 100.700.75$0.736.8%1.3K0.092.9K
$89.00Jul 102.142.26$2.205.5%9860.24327
$97.50Jul 176.807.10$6.954.3%9810.462.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 18.2%, max 50.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 2Jul 31134.2%89.1%50.6%77211
$79.00Jul 2Jul 10138.5%98.5%40.6%235231
$82.00Jul 2Jul 10125.5%94.5%32.8%376238
$81.00Jul 2Jul 10126.9%95.7%32.6%11614
$117.00Jul 2Jul 31110.7%84.7%30.7%196554
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 2Aug 7134.2%92.5%45.0%2584.2K
$79.00Jul 2Jul 10138.5%98.5%40.6%2821.5K
$82.00Jul 2Jul 10125.5%94.5%32.8%4331.5K
$81.00Jul 2Jul 10126.9%95.7%32.6%1111.5K
$86.00Jul 2Jul 31113.5%86.9%30.6%4941.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 8.09, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$112.00$113.00Jul 10$0.12$0.88$0.127.33$112.12
$113.00$114.00Jul 10$0.12$0.88$0.127.33$113.12
$114.00$115.00Jul 10$0.12$0.88$0.127.33$114.12
$105.00$106.00Jul 2$0.14$0.86$0.146.14$105.14
$111.00$112.00Jul 10$0.14$0.86$0.146.14$111.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Jul 10$0.11$0.89$0.118.09$81.89
$90.00$89.00Jul 2$0.12$0.88$0.127.33$89.88
$83.00$82.00Jul 10$0.12$0.88$0.127.33$82.88
$84.00$83.00Jul 10$0.14$0.86$0.146.14$83.86
$91.00$90.00Jul 2$0.15$0.85$0.155.67$90.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 8.09, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Jul 10$0.89$0.89$0.118.09$81.89
$83.00$84.00Jul 2$0.88$0.88$0.127.33$83.88
$91.00$92.00Jul 2$0.85$0.85$0.155.67$91.85
$88.00$89.00Jul 10$0.85$0.85$0.155.67$88.85
$91.00$92.00Jul 10$0.83$0.83$0.174.88$91.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$105.00Jul 2$0.88$0.88$0.127.33$105.12
$116.00$115.00Jul 17$0.88$0.88$0.127.33$115.12
$110.00$109.00Jul 10$0.87$0.87$0.136.69$109.13
$104.00$103.00Jul 2$0.85$0.85$0.155.67$103.15
$105.00$104.00Jul 10$0.85$0.85$0.155.67$104.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.64, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 2Jul 10$0.25126.9%95.7%
$79.00Jul 2Jul 10$0.30138.5%98.5%
$83.00Jul 2Jul 10$0.50121.9%93.4%
$84.00Jul 2Jul 10$0.58120.7%92.5%
$80.00Jul 2Jul 10$0.64134.2%96.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Jul 2Jul 10$0.43110.7%83.7%
$79.00Jul 2Jul 10$0.58138.5%98.5%
$80.00Jul 2Jul 10$0.65134.2%96.9%
$81.00Jul 2Jul 10$0.74126.9%95.7%
$117.00Jul 2Jul 10$0.77110.7%84.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 5.83% of stock, avg 17.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$98.00Jul 2$2.65$3.04$5.69$92.31$103.695.83%
$99.00Jul 2$2.19$3.58$5.77$93.23$104.775.92%
$97.00Jul 2$3.25$2.53$5.78$91.22$102.785.93%
$96.00Jul 2$3.83$2.11$5.94$90.06$101.946.09%
$100.00Jul 2$1.80$4.18$5.98$94.02$105.986.13%
$95.00Jul 2$4.45$1.74$6.19$88.81$101.196.35%
$101.00Jul 2$1.44$4.85$6.29$94.71$107.296.45%
$94.00Jul 2$5.15$1.42$6.57$87.43$100.576.74%
$102.00Jul 2$1.18$5.45$6.63$95.37$108.636.80%
$93.00Jul 2$5.93$1.15$7.08$85.92$100.087.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.39% of stock, avg 12.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$93.00Jul 2$1.18$1.15$2.33$90.67$104.33
$101.00$93.00Jul 2$1.44$1.15$2.59$90.41$103.59
$102.00$94.00Jul 2$1.18$1.42$2.60$91.40$104.60
$101.00$94.00Jul 2$1.44$1.42$2.86$91.14$103.86
$102.00$95.00Jul 2$1.18$1.74$2.92$92.08$104.92
$100.00$93.00Jul 2$1.80$1.15$2.95$90.05$102.95
$101.00$95.00Jul 2$1.44$1.74$3.18$91.82$104.18
$100.00$94.00Jul 2$1.80$1.42$3.22$90.78$103.22
$102.00$96.00Jul 2$1.18$2.11$3.29$92.71$105.29
$99.00$93.00Jul 2$2.19$1.15$3.34$89.66$102.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 10.90, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Jul 17$2.29$0.2110.90$85.21$92.29
90/9192/93Jul 24$0.90$0.109.00$90.10$92.90
90/9197/98Aug 7$0.90$0.109.00$90.10$97.90
89/9092/93Jul 24$0.89$0.118.09$89.11$92.89
90/9295/98Jul 17$2.22$0.287.93$90.28$97.22
88/9092/95Jul 17$2.21$0.297.62$87.79$94.71
88/8992/93Jul 24$0.88$0.127.33$88.12$92.88
92/9396/97Jul 31$0.88$0.127.33$92.12$96.88
85/8690/91Jul 24$0.87$0.136.69$85.13$90.87
86/8790/91Jul 24$0.87$0.136.69$86.13$90.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Jul 17$0.08$2.4230.25
$102.00$103.00$104.00Jul 2$0.05$0.9519.00
$99.00$100.00$101.00Jul 10$0.05$0.9519.00
$114.00$115.00$116.00Jul 24$0.05$0.9519.00
$97.00$98.00$99.00Jul 10$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Jul 17$0.09$2.4126.78
$87.00$88.00$89.00Jul 10$0.05$0.9519.00
$93.00$94.00$95.00Jul 24$0.05$0.9519.00
$100.00$101.00$102.00Jul 24$0.05$0.9519.00
$85.00$86.00$87.00Jul 31$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. 46 found (best net $-1.03, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$104.001:2Jul 17-$3.02$0.98
$114.00$115.001:2Jul 2-$0.08$0.92
$111.00$112.001:2Jul 2-$0.11$0.89
$110.00$111.001:2Jul 2-$0.12$0.88
$109.00$110.001:2Jul 2-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 24-$1.03$3.97
$85.00$80.001:2Jul 31-$1.55$3.45
$85.00$80.001:2Aug 7-$2.35$2.65
$82.50$80.001:2Jul 17-$1.03$1.47
$85.00$82.501:2Jul 17-$1.44$1.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 11.07%, avg 4.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Aug 7$10.800.560.5%11.07%11.54%81
$99.00Aug 7$10.300.551.5%10.56%12.06%425
$100.00Aug 7$9.850.532.5%10.10%12.62%3862
$98.00Jul 31$9.550.550.5%9.79%10.26%5236
$101.00Aug 7$9.550.523.5%9.79%13.34%19
$99.00Jul 31$9.150.531.5%9.38%10.88%3732
$102.00Aug 7$9.100.514.6%9.33%13.90%11
$100.00Jul 31$8.650.522.5%8.87%11.39%103253
$98.00Jul 24$8.300.540.5%8.51%8.98%629
$101.00Jul 31$8.200.503.5%8.41%11.95%1433

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 104,663
Total Puts 34,170
Put/Call Ratio 0.33
Net Difference 70,493

Prior's Put/Call Breakdown

Total Calls 111,992
Total Puts 63,899
Put/Call Ratio 0.57
Net Difference 48,093

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