NEW Tour v251
CRWV
COREWEAVE INC A
$89.59 -10.00%
(7/1 09:35) ◀
|
Wednesday, July 1, 2026 (9:40am)
January 2026
|
▶ (7/1 09:45)
◀ 7/1 09:40 ▶

Option Volume

Detail
ℹ
Current (07/01 9:40am) 40,180
Calls: 25,993 (65%)
Puts: 14,187 (35%)
Prior (06/22) 15,734
Calls: 9,264 (59%)
Puts: 6,470 (41%)
Current vs Prior +155.37%
Calls: +180.58% (Calls)
Puts: +119.27% (Puts)
Prior 7-Day Total 1,190,735
Calls: 710,205 (60%)
Puts: 480,530 (40%)
Prior 7-Day Average 170,105
Calls: 101,457 (60%)
Puts: 68,647 (40%)
Current vs Prior 7-Day Avg -76.38%
Calls: -74.38%
Puts: -79.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01 9:40am) $15.45M
Calls: $11.47M (74%)
Puts: $3.98M (26%)
Prior (06/22) $5.75M
Calls: $4.01M (70%)
Puts: $1.74M (30%)
Current vs Prior +168.78%
Calls: +185.93%
Puts: +129.21%
Prior 7-Day Total $626.74M
Calls: $359.28M (57%)
Puts: $267.45M (43%)
Prior 7-Day Average $89.53M
Calls: $51.33M (57%)
Puts: $38.21M (43%)
Current vs Prior 7-Day Avg -82.74%
Calls: -77.66%
Puts: -89.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 9:40am) 0.55
Prior (06/22) 0.70
Current vs Prior -21.85%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -21.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01 9:40am) 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 11,291,204
Calls: 5,897,672 (52%)
Puts: 5,393,532 (48%)
Prior 7-Day Average 1,613,029
Calls: 842,524 (52%)
Puts: 770,504 (48%)
Current vs Prior 7-Day Avg +2.56%
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 12.31% | 16.66%12.31% | 16.66%16.66% | 29.64%
Prior 6.15% | 11.65%-- | ---- | --
Current vs Prior +9.47% | +5.65%-- | ---- | --
Prior 7-Day Avg 7.59% | 12.29%-- | ---- | --
Current vs 7-Day Avg -11.35% | +0.18%-- | ---- | --
Prior 7-Day Eod 6.15% | 11.65%-- | ---- | --
Current vs 7-Day Eod +9.47% | +5.65%-- | ---- | --
Sentiment BEARISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.83% | 9.52%
Calls: 4.87% | 9.01%
Puts: 6.78% | 10.04%
Prior 6.76% | 5.19%
Calls: 9.23% | 3.42%
Puts: 4.28% | 6.96%
Current vs Prior -13.76% | +83.43%
Prior 7-Day Avg 6.51% | 5.29%
Calls: 6.86% | 4.78%
Puts: 6.16% | 5.79%
Current vs 7-Day Avg -10.41% | +79.96%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($11.47M). Massive premium surge with dollar volume up 169% vs prior. Unusually high activity with volume up 155% vs prior - elevated interest. Bullish P/C ratio of 0.55.

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

📈 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 107 of results (avg 7.5%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 105.005.15$5.083.0%5640.5174
$90.00Jul 22.492.58$2.543.5%5560.49748
$91.00Jul 22.022.11$2.074.3%1440.43210
$100.00Jul 315.255.50$5.384.6%400.38293
$89.00Jul 23.003.15$3.084.9%6360.5551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1713.0513.60$13.334.1%890.6922.1K
$92.50Jul 178.208.55$8.384.2%690.531.2K
$97.50Jul 1711.3011.85$11.584.7%80.643.0K
$89.00Jul 22.372.49$2.434.9%600.451.3K
$90.00Jul 176.807.15$6.985.0%800.476.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.63, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 20.170.20$0.1915.8%5670.061.5K
$100.00Jul 20.220.24$0.238.7%1.6K0.085.0K
$98.00Jul 20.360.41$0.3912.8%2710.12893
$96.00Jul 20.580.68$0.6315.9%1060.18948
$107.00Jul 100.670.80$0.7417.6%220.12589
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 20.330.39$0.3616.7%7850.094.0K
$82.00Jul 20.520.62$0.5717.5%1150.14819
$83.00Jul 20.670.77$0.7213.9%4070.17935
$73.00Jul 100.710.80$0.7611.8%80.1050
$74.00Jul 100.800.96$0.8818.2%140.11528

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 213.6015.30$14.4511.8%80.9757
$78.00Jul 210.6512.85$11.7518.7%30.942
$79.00Jul 210.0011.55$10.7814.4%150.9277
$80.00Jul 29.2010.90$10.0516.9%30.91165
$72.00Jul 1016.7519.60$18.1815.7%--0.9021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 213.7015.75$14.7313.9%--1.001.1K
$105.00Jul 214.5516.80$15.6814.3%271.001.5K
$106.00Jul 215.6517.75$16.7012.6%21.00572
$107.00Jul 216.6018.20$17.409.2%41.00174
$103.00Jul 212.6014.30$13.4512.6%10.93812

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 27.6K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 176.456.80$6.635.3%2.4K0.531.0K
$100.00Jul 20.220.24$0.238.7%1.6K0.085.0K
$95.00Jul 103.003.20$3.106.5%1.4K0.37316
$88.00Jul 23.403.75$3.589.8%1.0K0.6043
$89.00Jul 23.003.15$3.084.9%6360.5551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 20.100.13$0.1225.0%2.1K0.031.7K
$85.00Jul 103.153.40$3.287.6%1.1K0.341.7K
$80.00Jul 20.330.39$0.3616.7%7850.094.0K
$85.00Jul 21.051.15$1.109.1%5470.252.4K
$88.00Jul 21.962.07$2.015.5%5440.401.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 47.6%, max 80.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 2Jul 17166.8%98.3%69.7%10418
$107.00Jul 2Aug 7140.1%84.3%66.2%271.0K
$80.00Jul 2Aug 7147.6%93.3%58.1%13167
$78.00Jul 2Jul 10157.4%100.3%56.8%356
$103.00Jul 2Jul 31133.6%85.4%56.5%1141.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 2Aug 7166.7%92.6%80.1%2.1K1.9K
$107.00Jul 2Jul 31140.0%84.8%65.2%4243
$76.00Jul 2Jul 10166.4%103.0%61.7%13498
$104.00Jul 2Jul 31135.0%84.7%59.4%--1.1K
$80.00Jul 2Aug 7147.6%93.3%58.1%8004.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 9.00, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$99.00Jul 2$0.10$0.90$0.109.00$98.10
$105.00$106.00Jul 10$0.11$0.89$0.118.09$105.11
$106.00$107.00Jul 10$0.11$0.89$0.118.09$106.11
$104.00$105.00Jul 10$0.12$0.88$0.127.33$104.12
$102.00$104.00Aug 7$0.25$1.75$0.257.00$102.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Jul 2$0.12$0.88$0.127.33$81.88
$74.00$73.00Jul 10$0.12$0.88$0.127.33$73.88
$75.00$74.00Jul 10$0.12$0.88$0.127.33$74.88
$76.00$75.00Jul 10$0.14$0.86$0.146.14$75.86
$77.00$76.00Jul 10$0.14$0.86$0.146.14$76.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 230 found (best R:R 9.00, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$78.00Jul 2$2.70$2.70$0.309.00$77.70
$98.00$99.00Aug 7$0.90$0.90$0.109.00$98.90
$82.00$83.00Jul 2$0.88$0.88$0.127.33$82.88
$72.00$73.00Jul 10$0.88$0.88$0.127.33$72.88
$72.50$75.00Jul 17$2.11$2.11$0.395.41$74.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$101.00Jul 2$0.90$0.90$0.109.00$101.10
$102.00$101.00Jul 10$0.87$0.87$0.136.69$101.13
$89.00$88.00Aug 7$0.87$0.87$0.136.69$88.13
$106.00$105.00Jul 17$0.85$0.85$0.155.67$105.15
$100.00$99.00Aug 7$0.85$0.85$0.155.67$99.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $1.77, cheapest $0.69)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Jul 2Jul 10$0.69140.1%90.8%
$106.00Jul 2Jul 10$0.79137.8%91.2%
$105.00Jul 2Jul 10$0.89136.3%91.0%
$104.00Jul 2Jul 10$0.99135.0%90.8%
$103.00Jul 2Jul 10$1.09133.6%90.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Jul 2Jul 10$0.70135.0%90.8%
$105.00Jul 2Jul 10$0.70136.3%91.0%
$106.00Jul 2Jul 10$0.73137.8%91.2%
$75.00Jul 2Jul 10$0.88166.7%104.2%
$76.00Jul 2Jul 10$0.98166.4%103.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 6.13% of stock, avg 17.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 2$2.54$2.95$5.49$84.51$95.496.13%
$89.00Jul 2$3.08$2.43$5.51$83.49$94.516.15%
$88.00Jul 2$3.58$2.01$5.59$82.41$93.596.24%
$91.00Jul 2$2.07$3.53$5.60$85.40$96.606.25%
$92.00Jul 2$1.67$4.13$5.80$86.20$97.806.47%
$87.00Jul 2$4.25$1.66$5.91$81.09$92.916.60%
$93.00Jul 2$1.32$4.78$6.10$86.90$99.106.81%
$86.00Jul 2$4.93$1.35$6.28$79.72$92.287.01%
$94.00Jul 2$1.05$5.50$6.55$87.45$100.557.31%
$85.00Jul 2$5.65$1.10$6.75$78.25$91.757.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.40% of stock, avg 13.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$85.00Jul 2$1.05$1.10$2.15$82.85$96.15
$94.00$86.00Jul 2$1.05$1.35$2.40$83.60$96.40
$93.00$85.00Jul 2$1.32$1.10$2.42$82.58$95.42
$93.00$86.00Jul 2$1.32$1.35$2.67$83.33$95.67
$94.00$87.00Jul 2$1.05$1.66$2.71$84.29$96.71
$92.00$85.00Jul 2$1.67$1.10$2.77$82.23$94.77
$93.00$87.00Jul 2$1.32$1.66$2.98$84.02$95.98
$92.00$86.00Jul 2$1.67$1.35$3.02$82.98$95.02
$94.00$88.00Jul 2$1.05$2.01$3.06$84.94$97.06
$91.00$85.00Jul 2$2.07$1.10$3.17$81.83$94.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 17.18, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/87101/102Aug 7$1.89$0.1117.18$85.11$102.89
78/8082/85Jul 17$2.28$0.2210.36$77.72$84.78
87/8890/92Aug 7$1.82$0.1810.11$86.18$91.82
86/8789/90Jul 24$0.90$0.109.00$86.10$89.90
86/8788/89Jul 31$0.90$0.109.00$86.10$88.90
92/9399/100Aug 7$0.90$0.109.00$92.10$99.90
90/9295/98Jul 17$2.23$0.278.26$90.27$97.23
83/8485/86Jul 2$0.89$0.118.09$83.11$85.89
84/8586/87Jul 2$0.89$0.118.09$84.11$86.89
73/7480/81Jul 10$0.89$0.118.09$73.11$80.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Jul 17$0.09$2.4126.78
$85.00$87.50$90.00Jul 17$0.11$2.3921.73
$86.00$87.00$88.00Jul 10$0.05$0.9519.00
$95.00$97.50$100.00Jul 17$0.14$2.3616.86
$94.00$95.00$96.00Jul 2$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Jul 17$0.07$2.4334.71
$77.50$80.00$82.50Jul 17$0.07$2.4334.71
$95.00$97.50$100.00Jul 17$0.07$2.4334.71
$90.00$92.50$95.00Jul 17$0.12$2.3819.83
$91.00$92.00$93.00Jul 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. 46 found (best net $-5.82, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Aug 7-$5.82$4.18
$100.00$104.001:2Jul 17-$1.28$2.72
$104.00$105.001:2Jul 2-$0.05$0.95
$103.00$104.001:2Jul 2-$0.06$0.94
$101.00$102.001:2Jul 2-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 24-$1.07$3.93
$80.00$75.001:2Jul 31-$1.56$3.44
$80.00$75.001:2Aug 7-$2.15$2.85
$85.00$80.001:2Jul 24-$2.18$2.82
$85.00$80.001:2Jul 31-$2.56$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 10.77%, avg 4.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 7$9.650.560.5%10.77%11.23%2239
$90.00Jul 31$8.650.540.5%9.66%10.11%883
$92.00Aug 7$8.100.522.7%9.04%11.73%317
$92.00Jul 31$7.850.512.7%8.76%11.45%618
$95.00Aug 7$7.750.486.0%8.65%14.69%217
$90.00Jul 24$7.700.540.5%8.59%9.05%46104
$94.00Aug 7$7.650.504.9%8.54%13.46%26
$91.00Jul 31$7.300.521.6%8.15%9.72%48
$96.00Aug 7$7.050.477.2%7.87%15.02%437
$91.00Jul 24$7.000.521.6%7.81%9.39%113

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 25,993
Total Puts 14,187
Put/Call Ratio 0.55
Net Difference 11,806

Prior's Put/Call Breakdown

Total Calls 9,264
Total Puts 6,470
Put/Call Ratio 0.70
Net Difference 2,794

Prior 7-Day Put/Call Summary

Total Calls 710,205
Total Puts 480,530
Average Put/Call Ratio 0.70
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