NEW Tour v251
CRWV
COREWEAVE INC A
$88.30 -11.29%
(7/1 09:40) ◀
|
Wednesday, July 1, 2026 (9:45am)
January 2026
|
▶ (7/1 09:50)
◀ 7/1 09:45 ▶

Option Volume

Detail
ℹ
Current (07/01 9:45am) 51,257
Calls: 34,105 (67%)
Puts: 17,152 (33%)
Prior (06/22) 19,328
Calls: 11,613 (60%)
Puts: 7,715 (40%)
Current vs Prior +165.20%
Calls: +193.68% (Calls)
Puts: +122.32% (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 -69.87%
Calls: -66.39%
Puts: -75.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01 9:45am) $19.08M
Calls: $13.23M (69%)
Puts: $5.85M (31%)
Prior (06/22) $7.81M
Calls: $5.94M (76%)
Puts: $1.87M (24%)
Current vs Prior +144.28%
Calls: +122.82%
Puts: +212.34%
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 -78.69%
Calls: -74.22%
Puts: -84.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 9:45am) 0.50
Prior (06/22) 0.66
Current vs Prior -24.30%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -28.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01 9:45am) 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 12.38% | 16.65%12.38% | 16.65%16.65% | 29.74%
Prior 6.15% | 11.65%-- | ---- | --
Current vs Prior +10.69% | +6.21%-- | ---- | --
Prior 7-Day Avg 7.59% | 12.29%-- | ---- | --
Current vs 7-Day Avg -10.36% | +0.71%-- | ---- | --
Prior 7-Day Eod 6.15% | 11.65%-- | ---- | --
Current vs 7-Day Eod +10.69% | +6.21%-- | ---- | --
Sentiment BEARISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.70% | 6.86%
Calls: 8.53% | 6.51%
Puts: 4.87% | 7.21%
Prior 6.76% | 5.19%
Calls: 9.23% | 3.42%
Puts: 4.28% | 6.96%
Current vs Prior -0.89% | +32.18%
Prior 7-Day Avg 6.51% | 5.29%
Calls: 6.86% | 4.78%
Puts: 6.16% | 5.79%
Current vs 7-Day Avg +2.96% | +29.68%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($13.23M). Massive premium surge with dollar volume up 144% vs prior. Unusually high activity with volume up 165% vs prior - elevated interest. Bullish P/C ratio of 0.50.

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
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 104 of results (avg 7.5%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 106.857.20$7.035.0%410.6427
$89.00Jul 22.332.45$2.395.0%6790.4751
$90.00Jul 175.806.10$5.955.0%2.6K0.501.0K
$82.50Jul 179.7010.25$9.985.5%30.68396
$83.00Jul 26.056.40$6.235.6%960.78151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 178.859.25$9.054.4%710.561.2K
$87.00Jul 22.082.18$2.134.7%3350.421.3K
$95.00Jul 1710.3510.85$10.604.7%260.613.9K
$88.00Jul 22.472.59$2.534.7%5670.471.6K
$95.00Jul 27.157.50$7.334.8%4640.833.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.78, cheapest $0.47)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 20.540.64$0.5916.9%1.0K0.171.3K
$94.00Jul 20.710.80$0.7611.8%5120.211.4K
$105.00Jul 100.750.87$0.8114.8%4230.131.8K
$104.00Jul 100.840.98$0.9115.4%130.15333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 20.440.49$0.4710.6%8780.124.0K
$82.00Jul 20.700.80$0.7513.3%1220.18819
$73.00Jul 100.780.92$0.8516.5%130.1150
$83.00Jul 20.890.97$0.938.6%4150.22935
$74.00Jul 100.901.02$0.9612.5%280.12528

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 135 found (avg delta 0.69, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 212.6014.40$13.5013.3%80.9457
$78.00Jul 210.1512.50$11.3320.7%30.922
$72.00Jul 1016.4019.05$17.7314.9%--0.9021
$79.00Jul 29.2010.70$9.9515.1%150.9077
$73.00Jul 1015.3018.40$16.8518.4%--0.8958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 215.7517.85$16.8012.5%270.971.5K
$104.00Jul 213.7017.00$15.3521.5%--0.971.1K
$103.00Jul 213.0015.70$14.3518.8%20.97812
$102.00Jul 211.6014.85$13.2324.6%30.95782
$101.00Jul 210.8014.10$12.4526.5%--0.95486

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 34.9K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 175.806.10$5.955.0%2.6K0.501.0K
$100.00Jul 20.130.19$0.1637.5%1.7K0.065.0K
$95.00Jul 102.552.70$2.635.7%1.6K0.34316
$90.00Jul 21.892.01$1.956.2%1.6K0.41748
$95.00Jul 20.540.64$0.5916.9%1.0K0.171.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 20.100.15$0.1338.5%2.1K0.041.7K
$85.00Jul 103.553.90$3.729.4%1.2K0.371.7K
$80.00Jul 20.440.49$0.4710.6%8780.124.0K
$90.00Jul 23.503.75$3.636.9%7750.593.6K
$85.00Jul 21.371.45$1.415.7%6180.312.4K

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 46.3%, max 72.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 2Jul 31157.9%91.8%72.0%957
$103.00Jul 2Jul 31139.6%86.6%61.2%1181.6K
$80.00Jul 2Aug 7146.0%90.8%60.8%14167
$105.00Jul 2Aug 7147.5%92.8%59.0%3434.3K
$102.00Jul 2Aug 7142.5%91.2%56.3%601.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 2Jul 31147.5%88.7%66.3%271.7K
$104.00Jul 2Jul 31142.3%86.2%65.2%--1.1K
$75.00Jul 2Aug 7157.9%95.6%65.1%2.2K1.9K
$103.00Jul 2Jul 31139.6%86.6%61.2%21.0K
$80.00Jul 2Aug 7146.0%90.8%60.8%9184.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 8.09, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$104.00Jul 10$0.11$0.89$0.118.09$103.11
$95.00$96.00Jul 2$0.12$0.88$0.127.33$95.12
$102.00$103.00Jul 10$0.13$0.87$0.136.69$102.13
$101.00$102.00Aug 7$0.13$0.87$0.136.69$101.13
$95.00$96.00Jul 31$0.14$0.86$0.146.14$95.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$73.00$72.00Jul 10$0.11$0.89$0.118.09$72.89
$74.00$73.00Jul 10$0.11$0.89$0.118.09$73.89
$81.00$80.00Jul 2$0.14$0.86$0.146.14$80.86
$82.00$81.00Jul 2$0.14$0.86$0.146.14$81.86
$76.00$75.00Jul 10$0.14$0.86$0.146.14$75.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 229 found (best R:R 7.33, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Jul 2$0.88$0.88$0.127.33$79.88
$72.00$73.00Jul 10$0.88$0.88$0.127.33$72.88
$74.00$75.00Jul 10$0.87$0.87$0.136.69$74.87
$72.50$75.00Jul 17$2.12$2.12$0.385.58$74.62
$100.00$101.00Aug 7$0.77$0.77$0.233.35$100.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$104.00Jul 17$0.88$0.88$0.127.33$104.12
$93.00$92.00Aug 7$0.85$0.85$0.155.67$92.15
$98.00$97.00Jul 10$0.83$0.83$0.174.88$97.17
$100.00$99.00Jul 10$0.83$0.83$0.174.88$99.17
$101.00$100.00Aug 7$0.83$0.83$0.174.88$100.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $1.74, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 2Jul 10$0.74147.5%91.2%
$104.00Jul 2Jul 10$0.83142.3%90.7%
$78.00Jul 2Jul 10$0.92147.2%99.9%
$103.00Jul 2Jul 10$0.93139.6%90.0%
$102.00Jul 2Jul 10$1.04142.5%90.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 2Jul 10$0.40147.5%91.2%
$103.00Jul 2Jul 10$0.68139.6%90.0%
$75.00Jul 2Jul 10$0.98157.9%102.8%
$104.00Jul 2Jul 10$1.03142.3%90.7%
$99.00Jul 2Jul 10$1.05132.0%89.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 6.18% of stock, avg 17.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Jul 2$2.93$2.53$5.46$82.54$93.466.18%
$89.00Jul 2$2.39$3.08$5.47$83.53$94.476.19%
$87.00Jul 2$3.43$2.13$5.56$81.44$92.566.30%
$90.00Jul 2$1.95$3.63$5.58$84.42$95.586.32%
$86.00Jul 2$4.03$1.74$5.77$80.23$91.776.53%
$91.00Jul 2$1.57$4.30$5.87$85.13$96.876.65%
$85.00Jul 2$4.75$1.41$6.16$78.84$91.166.98%
$92.00Jul 2$1.25$4.97$6.22$85.78$98.227.04%
$84.00Jul 2$5.48$1.15$6.63$77.37$90.637.51%
$93.00Jul 2$1.00$5.78$6.78$86.22$99.787.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.43% of stock, avg 12.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$84.00Jul 2$1.00$1.15$2.15$81.85$95.15
$92.00$84.00Jul 2$1.25$1.15$2.40$81.60$94.40
$93.00$85.00Jul 2$1.00$1.41$2.41$82.59$95.41
$92.00$85.00Jul 2$1.25$1.41$2.66$82.34$94.66
$91.00$84.00Jul 2$1.57$1.15$2.72$81.28$93.72
$93.00$86.00Jul 2$1.00$1.74$2.74$83.26$95.74
$91.00$85.00Jul 2$1.57$1.41$2.98$82.02$93.98
$92.00$86.00Jul 2$1.25$1.74$2.99$83.01$94.99
$90.00$84.00Jul 2$1.95$1.15$3.10$80.90$93.10
$93.00$87.00Jul 2$1.00$2.13$3.13$83.87$96.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 12.89, avg credit $1.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7580/82Jul 17$2.32$0.1812.89$72.68$82.32
72/7578/80Jul 17$2.27$0.239.87$72.73$79.77
82/8385/86Jul 2$0.90$0.109.00$82.10$85.90
89/9091/92Jul 24$0.90$0.109.00$89.10$91.90
89/9094/95Jul 24$0.90$0.109.00$89.10$94.90
80/8183/84Jul 2$0.89$0.118.09$80.11$83.89
81/8283/84Jul 2$0.89$0.118.09$81.11$83.89
75/7680/81Jul 10$0.89$0.118.09$75.11$80.89
88/8993/94Jul 24$0.89$0.118.09$88.11$93.89
90/9295/98Jul 17$2.22$0.287.93$90.28$97.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Jul 17$0.09$2.4126.78
$90.00$92.50$95.00Jul 17$0.10$2.4024.00
$94.00$95.00$96.00Jul 2$0.05$0.9519.00
$83.00$84.00$85.00Jul 10$0.05$0.9519.00
$90.00$91.00$92.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Jul 17$0.06$2.4440.67
$82.50$85.00$87.50Jul 17$0.12$2.3819.83
$75.00$80.00$85.00Jul 31$0.24$4.7619.83
$89.00$90.00$91.00Jul 24$0.05$0.9519.00
$72.50$75.00$77.50Jul 17$0.14$2.3616.86

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 $-1.32, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$104.001:2Jul 17-$1.10$2.90
$104.00$105.001:2Jul 2-$0.06$0.94
$101.00$102.001:2Jul 2-$0.07$0.93
$102.00$103.001:2Jul 2-$0.07$0.93
$103.00$104.001:2Jul 2-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 24-$1.32$3.68
$80.00$75.001:2Jul 31-$1.37$3.63
$85.00$80.001:2Jul 24-$2.20$2.80
$80.00$75.001:2Aug 7-$2.76$2.24
$85.00$80.001:2Jul 31-$3.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 10.25%, avg 4.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$89.00Aug 7$9.050.570.8%10.25%11.04%24
$90.00Aug 7$8.950.551.9%10.14%12.06%2739
$89.00Jul 31$8.500.560.8%9.63%10.42%273
$92.00Aug 7$8.250.534.2%9.34%13.53%317
$90.00Jul 31$8.100.551.9%9.17%11.10%2183
$94.00Aug 7$7.450.496.5%8.44%14.89%26
$89.00Jul 24$7.400.540.8%8.38%9.17%253
$91.00Jul 31$7.300.533.1%8.27%11.33%48
$92.00Jul 31$7.250.514.2%8.21%12.40%718
$95.00Aug 7$7.000.487.6%7.93%15.52%317

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 34,105
Total Puts 17,152
Put/Call Ratio 0.50
Net Difference 16,953

Prior's Put/Call Breakdown

Total Calls 11,613
Total Puts 7,715
Put/Call Ratio 0.66
Net Difference 3,898

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