NEW Tour v251
CRWV
COREWEAVE INC A
$88.26 -11.33%
(6/30 18:19) ◀
|
Wednesday, July 1, 2026 (9:35am)
January 2026
|
▶ (7/1 09:40)
◀ 7/1 09:35 ▶

Option Volume

Detail
ℹ
Current (07/01 9:35am) 22,166
Calls: 15,019 (68%)
Puts: 7,147 (32%)
Prior (06/22) 8,081
Calls: 5,133 (64%)
Puts: 2,948 (36%)
Current vs Prior +174.30%
Calls: +192.60% (Calls)
Puts: +142.44% (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 -86.93%
Calls: -84.56%
Puts: -90.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01 9:35am) $8.98M
Calls: $5.80M (65%)
Puts: $3.18M (35%)
Prior (06/22) $3.28M
Calls: $2.57M (78%)
Puts: $713.3K (22%)
Current vs Prior +173.66%
Calls: +125.95%
Puts: +345.43%
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 -89.65%
Calls: -88.15%
Puts: -91.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 9:35am) 0.48
Prior (06/22) 0.57
Current vs Prior -17.14%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -36.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01 9:35am) 1,654,383
Calls: 881,951 (53%)
Puts: 772,432 (47%)
Prior (06/22) 1,523,022
Calls: 810,804 (53%)
Puts: 712,218 (47%)
Current vs Prior +8.63%
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 -2.26%
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 12.55% | 16.89%12.55% | 16.89%16.89% | 29.72%
Prior 7.83% | 12.44%-- | ---- | --
Current vs Prior -11.46% | +0.93%-- | ---- | --
Prior 7-Day Avg 7.05% | 12.19%-- | ---- | --
Current vs 7-Day Avg -1.68% | +3.01%-- | ---- | --
Prior 7-Day Eod 7.83% | 12.44%-- | ---- | --
Current vs 7-Day Eod -11.46% | +0.93%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.14% | 9.47%
Calls: 5.48% | 9.35%
Puts: 12.81% | 9.60%
Prior 10.04% | 5.48%
Calls: 9.26% | 4.18%
Puts: 10.81% | 6.78%
Current vs Prior -8.96% | +72.81%
Prior 7-Day Avg 6.68% | 5.28%
Calls: 6.61% | 4.85%
Puts: 6.74% | 5.71%
Current vs 7-Day Avg +36.86% | +79.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($5.80M). Massive premium surge with dollar volume up 174% vs prior. Unusually high activity with volume up 174% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (15,019 calls vs 7,147 puts).

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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 72 of results (avg 7.9%, best 4.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 247.207.50$7.354.1%280.50104
$87.00Jul 105.806.05$5.934.2%140.5538
$92.50Jul 174.905.15$5.035.0%200.43584
$90.00Jul 21.932.03$1.985.1%2470.39748
$88.00Jul 22.843.00$2.925.5%7510.5043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 1717.2018.05$17.634.8%70.79623
$100.00Jul 1714.0514.80$14.435.2%320.7222.1K
$87.00Jul 22.122.26$2.196.4%1340.441.3K
$95.00Jul 1710.4511.15$10.806.5%90.633.9K
$100.00Jul 2415.0516.10$15.586.7%80.68611

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.70, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 20.160.17$0.175.9%1.1K0.055.0K
$95.00Jul 20.530.64$0.5918.6%1870.161.3K
$94.00Jul 20.690.82$0.7517.3%2130.191.4K
$105.00Jul 100.780.85$0.828.5%3130.131.8K
$104.00Jul 100.830.97$0.9015.6%30.14333
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 20.420.51$0.4719.1%420.121.3K
$80.00Jul 20.510.60$0.5516.4%6090.144.0K
$82.00Jul 20.780.89$0.8413.1%630.20819
$73.00Jul 100.820.99$0.9118.7%70.1250

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.69, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 211.9513.75$12.8514.0%80.9457
$72.00Jul 1015.5017.70$16.6013.3%--0.9021
$78.00Jul 28.3510.85$9.6026.0%30.902
$79.00Jul 28.2010.00$9.1019.8%--0.8877
$73.00Jul 1014.7516.90$15.8313.6%--0.8858
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 216.5018.65$17.5812.2%250.981.5K
$103.00Jul 214.6016.30$15.4511.0%10.97812
$104.00Jul 215.4017.55$16.4813.0%--0.971.1K
$101.00Jul 212.5514.75$13.6516.1%--0.96486
$102.00Jul 213.6516.10$14.8816.5%--0.96782

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 14.7K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 20.160.17$0.175.9%1.1K0.055.0K
$90.00Jul 175.806.15$5.985.9%1.1K0.491.0K
$88.00Jul 22.843.00$2.925.5%7510.5043
$101.00Jul 20.090.18$0.1464.3%5180.041.5K
$90.00Jul 104.204.55$4.388.0%3770.4674
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 20.510.60$0.5516.4%6090.144.0K
$85.00Jul 103.604.05$3.8311.7%5980.391.7K
$88.00Jul 22.502.72$2.618.4%4650.501.6K
$84.00Jul 21.181.29$1.238.9%4530.291.5K
$95.00Jul 27.057.70$7.388.8%4210.843.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 48.9%, max 89.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 2Jul 17166.5%97.2%71.2%8418
$80.00Jul 2Aug 7152.8%89.6%70.6%13167
$78.00Jul 2Jul 10159.5%100.4%58.9%356
$104.00Jul 2Aug 7147.6%93.0%58.6%621.1K
$79.00Jul 2Jul 10155.7%99.2%56.9%--116
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 2Aug 7166.5%87.8%89.6%761.9K
$80.00Jul 2Aug 7152.8%89.6%70.5%6204.2K
$104.00Jul 2Jul 31147.6%87.6%68.5%--1.1K
$105.00Jul 2Jul 31145.7%89.3%63.1%251.7K
$76.00Jul 2Jul 10166.4%102.5%62.2%7498

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 19.00, avg 2.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$92.00Jul 31$0.10$1.90$0.1019.00$90.10
$89.00$90.00Jul 24$0.10$0.90$0.109.00$89.10
$101.00$102.00Jul 10$0.13$0.87$0.136.69$101.13
$104.00$105.00Jul 17$0.14$0.86$0.146.14$104.14
$95.00$96.00Jul 2$0.15$0.85$0.155.67$95.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Jul 2$0.12$0.88$0.127.33$80.88
$74.00$73.00Jul 10$0.12$0.88$0.127.33$73.88
$93.00$92.00Jul 31$0.12$0.88$0.127.33$92.88
$75.00$74.00Jul 10$0.15$0.85$0.155.67$74.85
$76.00$75.00Jul 10$0.16$0.84$0.165.25$75.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 214 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$84.00Jul 2$0.88$0.88$0.127.33$83.88
$80.00$81.00Jul 10$0.87$0.87$0.136.69$80.87
$73.00$74.00Jul 10$0.85$0.85$0.155.67$73.85
$99.00$100.00Jul 31$0.82$0.82$0.184.56$99.82
$81.00$82.00Jul 2$0.80$0.80$0.204.00$81.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Aug 7$0.90$0.90$0.109.00$87.10
$102.00$101.00Jul 24$0.86$0.86$0.146.14$101.14
$97.00$96.00Jul 24$0.85$0.85$0.155.67$96.15
$93.00$92.00Aug 7$0.85$0.85$0.155.67$92.15
$92.00$91.00Jul 2$0.83$0.83$0.174.88$91.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $1.73, cheapest $0.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 2Jul 10$0.73166.5%103.1%
$105.00Jul 2Jul 10$0.76145.7%93.0%
$104.00Jul 2Jul 10$0.83147.6%92.2%
$103.00Jul 2Jul 10$0.98137.6%93.2%
$102.00Jul 2Jul 10$1.07141.2%92.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Jul 2Jul 10$0.57141.2%92.9%
$105.00Jul 2Jul 10$0.60145.7%93.0%
$103.00Jul 2Jul 10$0.80137.6%93.2%
$100.00Jul 2Jul 10$0.95133.9%93.1%
$75.00Jul 2Jul 10$0.99166.5%103.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 6.27% of stock, avg 17.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Jul 2$2.92$2.61$5.53$82.47$93.536.27%
$89.00Jul 2$2.40$3.20$5.60$83.40$94.606.34%
$87.00Jul 2$3.43$2.19$5.62$81.38$92.626.37%
$90.00Jul 2$1.98$3.75$5.73$84.27$95.736.49%
$86.00Jul 2$4.00$1.81$5.81$80.19$91.816.58%
$91.00Jul 2$1.59$4.35$5.94$85.06$96.946.73%
$85.00Jul 2$4.68$1.49$6.17$78.83$91.176.99%
$92.00Jul 2$1.25$5.18$6.43$85.57$98.437.29%
$84.00Jul 2$5.40$1.23$6.63$77.37$90.637.51%
$93.00Jul 2$0.99$5.78$6.77$86.23$99.777.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.56% of stock, avg 13.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Jul 2$1.25$1.01$2.26$80.74$94.26
$92.00$84.00Jul 2$1.25$1.23$2.48$81.52$94.48
$91.00$83.00Jul 2$1.59$1.01$2.60$80.40$93.60
$92.00$85.00Jul 2$1.25$1.49$2.74$82.26$94.74
$91.00$84.00Jul 2$1.59$1.23$2.82$81.18$93.82
$90.00$83.00Jul 2$1.98$1.01$2.99$80.01$92.99
$92.00$86.00Jul 2$1.25$1.81$3.06$82.94$95.06
$91.00$85.00Jul 2$1.59$1.49$3.08$81.92$94.08
$90.00$84.00Jul 2$1.98$1.23$3.21$80.79$93.21
$91.00$86.00Jul 2$1.59$1.81$3.40$82.60$94.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 17.18, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8795/96Aug 7$1.89$0.1117.18$85.11$96.89
80/8285/88Jul 17$2.35$0.1515.67$80.15$87.35
90/9295/98Jul 17$2.32$0.1812.89$90.18$97.32
88/9092/95Jul 17$2.28$0.2210.36$87.72$94.78
83/8485/86Jul 2$0.90$0.109.00$83.10$85.90
73/7478/79Jul 10$0.90$0.109.00$73.10$78.90
88/89101/102Aug 7$0.90$0.109.00$88.10$101.90
85/8798/99Aug 7$1.79$0.218.52$85.21$99.79
78/8082/85Jul 17$2.23$0.278.26$77.77$84.73
80/8288/90Jul 17$2.23$0.278.26$80.27$89.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Jul 17$0.10$2.4024.00
$85.00$87.50$90.00Jul 17$0.12$2.3819.83
$98.00$99.00$100.00Jul 2$0.05$0.9519.00
$87.00$88.00$89.00Jul 10$0.05$0.9519.00
$91.00$92.00$93.00Jul 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 7$0.10$4.9049.00
$72.50$75.00$77.50Jul 17$0.08$2.4230.25
$80.00$81.00$82.00Jul 2$0.05$0.9519.00
$92.00$93.00$94.00Jul 10$0.05$0.9519.00
$98.00$99.00$100.00Jul 24$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 $-4.63, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Aug 7-$4.63$5.37
$100.00$104.001:2Jul 17-$1.15$2.85
$103.00$104.001:2Jul 2-$0.05$0.95
$101.00$102.001:2Jul 2-$0.06$0.94
$102.00$103.001:2Jul 2-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 31-$1.40$3.60
$80.00$75.001:2Jul 24-$1.53$3.47
$80.00$75.001:2Aug 7-$2.13$2.87
$85.00$80.001:2Jul 24-$2.37$2.63
$85.00$80.001:2Jul 31-$2.97$2.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 8.89%, avg 3.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 7$7.850.522.0%8.89%10.87%639
$89.00Jul 31$7.300.520.8%8.27%9.11%43
$90.00Jul 24$7.200.502.0%8.16%10.13%28104
$90.00Jul 31$7.150.512.0%8.10%10.07%683
$92.00Jul 31$7.050.484.2%7.99%12.23%118
$92.00Aug 7$7.050.484.2%7.99%12.23%--17
$89.00Jul 24$6.900.510.8%7.82%8.66%23
$94.00Aug 7$6.750.456.5%7.65%14.15%26
$95.00Aug 7$6.250.447.6%7.08%14.72%--17
$91.00Jul 24$6.050.473.1%6.85%9.96%--13

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 15,019
Total Puts 7,147
Put/Call Ratio 0.48
Net Difference 7,872

Prior's Put/Call Breakdown

Total Calls 5,133
Total Puts 2,948
Put/Call Ratio 0.57
Net Difference 2,185

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