NEW Tour v251
CRWV
COREWEAVE INC A
$88.89 -10.70%
(7/1 09:50) ◀
|
Wednesday, July 1, 2026 (9:55am)
January 2026
|
▶ (7/1 10:00)
◀ 7/1 09:55 ▶

Option Volume

Detail
ℹ
Current (07/01 9:55am) 63,803
Calls: 42,410 (66%)
Puts: 21,393 (34%)
Prior (06/22) 25,480
Calls: 15,086 (59%)
Puts: 10,394 (41%)
Current vs Prior +150.40%
Calls: +181.12% (Calls)
Puts: +105.82% (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 -62.49%
Calls: -58.20%
Puts: -68.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01 9:55am) $25.31M
Calls: $16.72M (66%)
Puts: $8.59M (34%)
Prior (06/22) $10.91M
Calls: $8.54M (78%)
Puts: $2.37M (22%)
Current vs Prior +132.06%
Calls: +95.89%
Puts: +262.38%
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 -71.74%
Calls: -67.42%
Puts: -77.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 9:55am) 0.50
Prior (06/22) 0.69
Current vs Prior -26.79%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -27.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01 9:55am) 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 12.07% | 16.48%12.07% | 16.48%16.48% | 29.51%
Prior 6.15% | 11.65%-- | ---- | --
Current vs Prior +4.85% | +3.58%-- | ---- | --
Prior 7-Day Avg 7.59% | 12.29%-- | ---- | --
Current vs 7-Day Avg -15.10% | -1.77%-- | ---- | --
Prior 7-Day Eod 6.15% | 11.65%-- | ---- | --
Current vs 7-Day Eod +4.85% | +3.58%-- | ---- | --
Sentiment BEARISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.11% | 6.98%
Calls: 7.99% | 7.08%
Puts: 4.23% | 6.89%
Prior 6.76% | 5.19%
Calls: 9.23% | 3.42%
Puts: 4.28% | 6.96%
Current vs Prior -9.62% | +34.49%
Prior 7-Day Avg 6.51% | 5.29%
Calls: 6.86% | 4.78%
Puts: 6.16% | 5.79%
Current vs 7-Day Avg -6.10% | +31.95%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($16.72M). Massive premium surge with dollar volume up 132% vs prior. Unusually high activity with volume up 150% 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
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
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 148 of results (avg 7.1%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 172.752.83$2.792.9%7550.303.1K
$91.00Jul 21.621.68$1.653.6%1.7K0.40210
$89.00Jul 22.502.60$2.553.9%1.0K0.5251
$100.00Jul 101.501.56$1.533.9%8640.235.4K
$87.50Jul 177.407.70$7.554.0%250.58181
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 319.209.50$9.353.2%190.46869
$90.00Jul 105.555.75$5.653.5%1890.501.2K
$88.00Jul 22.082.16$2.123.8%7670.421.6K
$87.00Jul 21.691.76$1.734.0%4870.361.3K
$97.50Jul 1711.6012.10$11.854.2%100.653.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.60, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 20.060.07$0.0714.3%4250.024.1K
$100.00Jul 20.160.19$0.1816.7%2.3K0.075.0K
$97.00Jul 20.350.40$0.3813.2%1200.131.0K
$96.00Jul 20.450.54$0.5018.0%1870.16948
$95.00Jul 20.610.67$0.649.4%1.3K0.201.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Jul 20.170.20$0.1915.8%1210.061.4K
$80.00Jul 20.300.34$0.3212.5%9510.094.0K
$82.00Jul 20.470.56$0.5217.3%2730.14819
$72.00Jul 100.560.67$0.6217.7%40.09878
$83.00Jul 20.620.75$0.6918.8%4560.17935

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 213.3014.95$14.1311.7%140.9757
$78.00Jul 210.7511.90$11.3310.2%60.942
$79.00Jul 29.2511.05$10.1517.7%180.9377
$72.00Jul 1016.4518.65$17.5512.5%10.9221
$80.00Jul 29.009.90$9.459.5%50.91165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 214.3516.35$15.3513.0%--1.001.1K
$105.00Jul 215.3017.20$16.2511.7%341.001.5K
$106.00Jul 216.4018.85$17.6313.9%21.00572
$103.00Jul 213.3514.40$13.887.6%50.94812
$102.00Jul 212.0014.85$13.4321.2%30.93782

Most actively traded options today. High liquidity = easy entry/exit. 259 active (total vol 42.9K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 176.106.40$6.254.8%2.8K0.521.0K
$100.00Jul 20.160.19$0.1816.7%2.3K0.075.0K
$95.00Jul 102.602.82$2.718.1%2.2K0.35316
$90.00Jul 22.002.13$2.076.3%1.9K0.46748
$91.00Jul 21.621.68$1.653.6%1.7K0.40210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 20.050.11$0.0875.0%2.2K0.031.7K
$85.00Jul 103.153.45$3.309.1%1.2K0.341.7K
$80.00Jul 20.300.34$0.3212.5%9510.094.0K
$90.00Jul 23.003.20$3.106.5%8550.543.6K
$85.00Jul 21.081.16$1.127.1%8210.252.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 41.9%, max 67.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 2Jul 31153.7%91.5%67.9%1557
$106.00Jul 2Jul 31141.9%87.8%61.7%1652.0K
$80.00Jul 2Aug 7141.1%92.3%52.9%16167
$105.00Jul 2Aug 7138.9%90.9%52.9%4394.3K
$104.00Jul 2Aug 7136.7%90.6%50.8%961.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 2Aug 7153.7%92.3%66.4%2.2K1.9K
$106.00Jul 2Jul 31141.8%87.8%61.6%2683
$77.00Jul 2Jul 10155.1%98.1%58.1%105227
$103.00Jul 2Jul 31135.8%87.4%55.3%51.0K
$105.00Jul 2Jul 31138.8%90.1%54.1%341.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 8.09, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$97.00Jul 2$0.12$0.88$0.127.33$96.12
$102.00$103.00Jul 10$0.12$0.88$0.127.33$102.12
$103.00$104.00Jul 10$0.12$0.88$0.127.33$103.12
$104.00$105.00Jul 10$0.12$0.88$0.127.33$104.12
$105.00$106.00Jul 17$0.12$0.88$0.127.33$105.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$73.00Jul 10$0.11$0.89$0.118.09$73.89
$82.00$81.00Jul 2$0.12$0.88$0.127.33$81.88
$75.00$74.00Jul 10$0.12$0.88$0.127.33$74.88
$76.00$75.00Jul 10$0.13$0.87$0.136.69$75.87
$78.00$77.00Jul 10$0.14$0.86$0.146.14$77.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 14.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$78.00Jul 2$2.80$2.80$0.2014.00$77.80
$72.50$75.00Jul 17$2.20$2.20$0.307.33$74.70
$83.00$84.00Jul 2$0.85$0.85$0.155.67$83.85
$77.00$78.00Jul 10$0.83$0.83$0.174.88$77.83
$77.50$80.00Jul 17$2.07$2.07$0.434.81$79.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$97.00Jul 2$0.90$0.90$0.109.00$97.10
$106.00$105.00Jul 24$0.88$0.88$0.127.33$105.12
$105.00$104.00Jul 31$0.87$0.87$0.136.69$104.13
$95.00$94.00Jul 2$0.85$0.85$0.155.67$94.15
$99.00$98.00Jul 10$0.85$0.85$0.155.67$98.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $1.73, cheapest $0.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Jul 2Jul 10$0.70141.9%89.9%
$75.00Jul 2Jul 10$0.75153.7%100.2%
$105.00Jul 2Jul 10$0.78138.9%89.7%
$104.00Jul 2Jul 10$0.89136.7%89.7%
$103.00Jul 2Jul 10$1.00135.9%89.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 2Jul 10$0.38138.8%89.7%
$102.00Jul 2Jul 10$0.77132.6%89.3%
$101.00Jul 2Jul 10$0.83129.4%89.1%
$104.00Jul 2Jul 10$0.83136.6%89.7%
$75.00Jul 2Jul 10$0.86153.7%100.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 5.79% of stock, avg 17.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Jul 2$2.55$2.60$5.15$83.85$94.155.79%
$90.00Jul 2$2.07$3.10$5.17$84.83$95.175.82%
$88.00Jul 2$3.13$2.12$5.25$82.75$93.255.91%
$91.00Jul 2$1.65$3.72$5.37$85.63$96.376.04%
$87.00Jul 2$3.65$1.73$5.38$81.62$92.386.05%
$92.00Jul 2$1.31$4.38$5.69$86.31$97.696.40%
$86.00Jul 2$4.33$1.39$5.72$80.28$91.726.43%
$93.00Jul 2$1.04$5.10$6.14$86.86$99.146.91%
$85.00Jul 2$5.05$1.12$6.17$78.83$91.176.94%
$94.00Jul 2$0.81$5.85$6.66$87.34$100.667.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.17% of stock, avg 12.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$85.00Jul 2$0.81$1.12$1.93$83.07$95.93
$93.00$85.00Jul 2$1.04$1.12$2.16$82.84$95.16
$94.00$86.00Jul 2$0.81$1.39$2.20$83.80$96.20
$92.00$85.00Jul 2$1.31$1.12$2.43$82.57$94.43
$93.00$86.00Jul 2$1.04$1.39$2.43$83.57$95.43
$94.00$87.00Jul 2$0.81$1.73$2.54$84.46$96.54
$92.00$86.00Jul 2$1.31$1.39$2.70$83.30$94.70
$91.00$85.00Jul 2$1.65$1.12$2.77$82.23$93.77
$93.00$87.00Jul 2$1.04$1.73$2.77$84.23$95.77
$94.00$88.00Jul 2$0.81$2.12$2.93$85.07$96.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 9.87, avg credit $1.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7880/82Jul 17$2.27$0.239.87$75.23$82.27
88/9092/95Jul 17$2.25$0.259.00$87.75$94.75
86/8789/90Jul 24$0.90$0.109.00$86.10$89.90
87/8892/93Jul 24$0.90$0.109.00$87.10$92.90
85/8790/92Aug 7$1.80$0.209.00$85.20$91.80
82/8385/86Jul 2$0.89$0.118.09$82.11$85.89
77/7882/83Jul 10$0.89$0.118.09$77.11$82.89
85/8690/91Jul 24$0.89$0.118.09$85.11$90.89
82/8588/90Jul 17$2.22$0.287.93$82.78$89.72
73/7475/77Jul 10$1.76$0.247.33$72.24$76.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Jul 17$0.05$2.4549.00
$90.00$92.50$95.00Jul 17$0.07$2.4334.71
$95.00$97.50$100.00Jul 17$0.07$2.4334.71
$90.00$92.00$94.00Aug 7$0.08$1.9224.00
$96.00$97.00$98.00Jul 2$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Jul 17$0.09$2.4126.78
$75.00$77.50$80.00Jul 17$0.12$2.3819.83
$77.50$80.00$82.50Jul 17$0.12$2.3819.83
$83.00$84.00$85.00Jul 2$0.05$0.9519.00
$80.00$81.00$82.00Jul 10$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. 44 found (best net $-1.22, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$104.001:2Jul 17-$1.11$2.89
$104.00$105.001:2Jul 2-$0.06$0.94
$103.00$104.001:2Jul 2-$0.07$0.93
$101.00$102.001:2Jul 2-$0.11$0.89
$99.00$100.001:2Jul 2-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 24-$1.22$3.78
$80.00$75.001:2Jul 31-$1.72$3.28
$85.00$80.001:2Jul 24-$2.08$2.92
$80.00$75.001:2Aug 7-$2.56$2.44
$85.00$80.001:2Jul 31-$2.78$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 11.25%, avg 4.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$89.00Aug 7$10.000.570.1%11.25%11.37%284
$90.00Aug 7$9.600.561.2%10.80%12.05%2939
$89.00Jul 31$8.950.560.1%10.07%10.19%333
$90.00Jul 31$8.600.541.2%9.67%10.92%4883
$92.00Aug 7$8.350.533.5%9.39%12.89%317
$91.00Jul 31$7.900.532.4%8.89%11.26%58
$94.00Aug 7$7.850.505.8%8.83%14.58%26
$89.00Jul 24$7.750.550.1%8.72%8.84%383
$95.00Aug 7$7.500.486.9%8.44%15.31%317
$90.00Jul 24$7.350.531.2%8.27%9.52%81104

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 42,410
Total Puts 21,393
Put/Call Ratio 0.50
Net Difference 21,017

Prior's Put/Call Breakdown

Total Calls 15,086
Total Puts 10,394
Put/Call Ratio 0.69
Net Difference 4,692

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