NEW Tour v251
CRWV
COREWEAVE INC A
$89.02 -10.57%
(7/1 09:55) ◀
|
Wednesday, July 1, 2026 (10:00am)
January 2026
|
▶ (7/1 11:00)
◀ 7/1 10:00 ▶

Option Volume

Detail
ℹ
Current (07/01 10:00am) 71,335
Calls: 47,889 (67%)
Puts: 23,446 (33%)
Prior (06/30) 25,802
Calls: 21,306 (83%)
Puts: 4,496 (17%)
Current vs Prior +176.47%
Calls: +124.77% (Calls)
Puts: +421.49% (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 -58.06%
Calls: -52.80%
Puts: -65.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01 10:00am) $29.24M
Calls: $19.08M (65%)
Puts: $10.16M (35%)
Prior (06/30) $10.46M
Calls: $8.29M (79%)
Puts: $2.17M (21%)
Current vs Prior +179.60%
Calls: +130.17%
Puts: +368.55%
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 -67.35%
Calls: -62.83%
Puts: -73.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 10:00am) 0.49
Prior (06/30) 0.21
Current vs Prior +132.01%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -29.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01 10:00am) 1,654,383
Calls: 881,951 (53%)
Puts: 772,432 (47%)
Prior (06/30) 1,617,261
Calls: 854,642 (53%)
Puts: 762,619 (47%)
Current vs Prior +2.30%
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 12.00% | 16.32%12.00% | 16.32%16.32% | 29.41%
Prior 6.15% | 11.65%-- | ---- | --
Current vs Prior +2.68% | +2.95%-- | ---- | --
Prior 7-Day Avg 7.59% | 12.29%-- | ---- | --
Current vs 7-Day Avg -16.85% | -2.37%-- | ---- | --
Prior 7-Day Eod 6.15% | 11.65%-- | ---- | --
Current vs 7-Day Eod +2.68% | +2.95%-- | ---- | --
Sentiment BEARISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.89% | 4.13%
Calls: 6.64% | 1.94%
Puts: 9.15% | 6.33%
Prior 6.76% | 5.19%
Calls: 9.23% | 3.42%
Puts: 4.28% | 6.96%
Current vs Prior +16.72% | -20.42%
Prior 7-Day Avg 6.51% | 5.29%
Calls: 6.86% | 4.78%
Puts: 6.16% | 5.79%
Current vs 7-Day Avg +21.25% | -21.93%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($19.08M). Massive premium surge with dollar volume up 180% vs prior. Unusually high activity with volume up 176% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (47,889 calls vs 23,446 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
09:55BULLISHBULLISHBULLISH
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 139 of results (avg 7.4%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 105.105.20$5.151.9%3200.5239
$90.00Jul 176.106.40$6.254.8%4.3K0.511.0K
$91.00Jul 21.601.68$1.644.9%2.4K0.39210
$100.00Jul 314.805.05$4.935.1%1020.37293
$85.00Jul 178.609.05$8.825.1%650.63377
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 179.8010.25$10.034.5%2840.613.9K
$105.00Jul 1717.2518.10$17.684.8%200.794.8K
$88.00Jul 247.057.40$7.234.8%100.4488
$90.00Jul 176.907.25$7.084.9%1410.496.1K
$94.00Jul 107.708.10$7.905.1%270.63200

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.65, cheapest $0.18)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 20.160.19$0.1816.7%2.5K0.065.0K
$95.00Jul 20.560.68$0.6219.4%1.4K0.181.3K
$105.00Jul 100.810.86$0.846.0%5060.141.8K
$104.00Jul 100.841.02$0.9319.4%250.15333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Jul 20.160.19$0.1816.7%2650.051.4K
$82.00Jul 20.470.51$0.498.2%2930.14819
$73.00Jul 100.650.78$0.7218.1%190.1050
$74.00Jul 100.750.87$0.8114.8%350.11528
$84.00Jul 20.750.88$0.8215.9%6370.211.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.69, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 213.4514.95$14.2010.6%140.9757
$78.00Jul 210.4011.90$11.1513.5%60.952
$79.00Jul 29.5010.85$10.1813.3%180.9377
$80.00Jul 28.809.90$9.3511.8%50.91165
$72.00Jul 1016.2518.65$17.4513.8%10.9121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 215.3017.20$16.2511.7%340.941.5K
$101.00Jul 210.8513.95$12.4025.0%--0.94486
$106.00Jul 216.4017.60$17.007.1%20.94572
$100.00Jul 210.7011.65$11.188.5%3790.932.9K
$102.00Jul 212.8513.75$13.306.8%30.93782

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 48.5K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 176.106.40$6.254.8%4.3K0.511.0K
$100.00Jul 20.160.19$0.1816.7%2.5K0.065.0K
$91.00Jul 21.601.68$1.644.9%2.4K0.39210
$95.00Jul 102.602.80$2.707.4%2.2K0.34316
$90.00Jul 22.022.13$2.085.3%2.0K0.45748
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 20.040.12$0.08100.0%2.2K0.031.7K
$85.00Jul 103.153.40$3.287.6%1.2K0.351.7K
$80.00Jul 20.250.34$0.3030.0%9770.094.0K
$90.00Jul 22.923.20$3.069.2%9030.553.6K
$85.00Jul 20.941.08$1.0113.9%8690.262.4K

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 43.4%, max 90.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Jul 2Jul 31169.3%88.8%90.6%1712.0K
$75.00Jul 2Jul 31153.5%89.7%71.0%1557
$104.00Jul 2Aug 7158.2%93.9%68.4%981.1K
$105.00Jul 2Aug 7155.7%92.7%67.9%4504.3K
$103.00Jul 2Aug 7152.1%94.3%61.2%1351.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Jul 2Jul 31169.3%88.8%90.6%2683
$105.00Jul 2Jul 31155.7%87.8%77.2%341.7K
$104.00Jul 2Jul 31158.2%90.3%75.1%21.1K
$103.00Jul 2Jul 31152.1%88.3%72.2%51.0K
$75.00Jul 2Aug 7153.5%91.2%68.2%2.3K1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 8.09, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$106.00Jul 10$0.11$0.89$0.118.09$105.11
$96.00$97.00Jul 2$0.12$0.88$0.127.33$96.12
$105.00$106.00Jul 31$0.12$0.88$0.127.33$105.12
$95.00$96.00Jul 2$0.13$0.87$0.136.69$95.13
$101.00$102.00Jul 31$0.13$0.87$0.136.69$101.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Jul 2$0.11$0.89$0.118.09$81.89
$75.00$74.00Jul 10$0.11$0.89$0.118.09$74.89
$76.00$75.00Jul 10$0.11$0.89$0.118.09$75.89
$83.00$82.00Jul 2$0.14$0.86$0.146.14$82.86
$73.00$72.00Jul 10$0.15$0.85$0.155.67$72.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 17.18, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.00Jul 10$1.89$1.89$0.1117.18$76.89
$79.00$80.00Jul 2$0.83$0.83$0.174.88$79.83
$85.00$86.00Jul 2$0.83$0.83$0.174.88$85.83
$72.00$73.00Jul 10$0.82$0.82$0.184.56$72.82
$83.00$84.00Jul 2$0.80$0.80$0.204.00$83.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$105.00Jul 24$0.90$0.90$0.109.00$105.10
$98.00$97.00Jul 10$0.88$0.88$0.127.33$97.12
$95.00$94.00Jul 2$0.85$0.85$0.155.67$94.15
$100.00$99.00Jul 2$0.83$0.83$0.174.88$99.17
$101.00$100.00Jul 10$0.83$0.83$0.174.88$100.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $1.70, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Jul 2Jul 10$0.57169.3%89.3%
$105.00Jul 2Jul 10$0.71155.7%89.4%
$104.00Jul 2Jul 10$0.75158.2%89.7%
$103.00Jul 2Jul 10$0.81152.1%87.3%
$102.00Jul 2Jul 10$1.00142.5%88.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Jul 2Jul 10$0.50169.3%89.3%
$105.00Jul 2Jul 10$0.55155.7%89.4%
$104.00Jul 2Jul 10$0.77158.2%89.7%
$75.00Jul 2Jul 10$0.84153.5%98.7%
$76.00Jul 2Jul 10$0.91154.2%98.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 5.67% of stock, avg 17.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Jul 2$2.56$2.49$5.05$83.95$94.055.67%
$90.00Jul 2$2.08$3.06$5.14$84.86$95.145.77%
$91.00Jul 2$1.64$3.53$5.17$85.83$96.175.81%
$88.00Jul 2$3.15$2.03$5.18$82.82$93.185.82%
$87.00Jul 2$3.68$1.64$5.32$81.68$92.325.98%
$92.00Jul 2$1.31$4.20$5.51$86.49$97.516.19%
$86.00Jul 2$4.35$1.32$5.67$80.33$91.676.37%
$93.00Jul 2$1.01$5.00$6.01$86.99$99.016.75%
$85.00Jul 2$5.18$1.01$6.19$78.81$91.196.95%
$94.00Jul 2$0.79$5.70$6.49$87.51$100.497.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.02% of stock, avg 12.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$85.00Jul 2$0.79$1.01$1.80$83.20$95.80
$93.00$85.00Jul 2$1.01$1.01$2.02$82.98$95.02
$94.00$86.00Jul 2$0.79$1.32$2.11$83.89$96.11
$92.00$85.00Jul 2$1.31$1.01$2.32$82.68$94.32
$93.00$86.00Jul 2$1.01$1.32$2.33$83.67$95.33
$94.00$87.00Jul 2$0.79$1.64$2.43$84.57$96.43
$92.00$86.00Jul 2$1.31$1.32$2.63$83.37$94.63
$91.00$85.00Jul 2$1.64$1.01$2.65$82.35$93.65
$93.00$87.00Jul 2$1.01$1.64$2.65$84.35$95.65
$94.00$88.00Jul 2$0.79$2.03$2.82$85.18$96.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 13.71, avg credit $1.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Jul 17$2.33$0.1713.71$87.67$94.83
78/8082/85Jul 17$2.29$0.2110.90$77.71$84.79
85/8794/95Aug 7$1.83$0.1710.76$85.17$95.83
85/8790/91Aug 7$1.81$0.199.53$85.19$91.81
80/8285/88Jul 17$2.25$0.259.00$80.25$87.25
86/8791/92Jul 24$0.90$0.109.00$86.10$91.90
85/8792/94Aug 7$1.80$0.209.00$85.20$93.80
82/8384/85Jul 2$0.89$0.118.09$82.11$84.89
74/7578/79Jul 10$0.89$0.118.09$74.11$78.89
75/7678/79Jul 10$0.89$0.118.09$75.11$78.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Jul 17$0.09$2.4126.78
$83.00$84.00$85.00Jul 2$0.05$0.9519.00
$97.00$98.00$99.00Jul 10$0.05$0.9519.00
$85.00$86.00$87.00Jul 10$0.06$0.9415.67
$95.00$97.50$100.00Jul 17$0.15$2.3515.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Jul 17$0.05$2.4549.00
$75.00$77.50$80.00Jul 17$0.08$2.4230.25
$85.00$87.50$90.00Jul 17$0.12$2.3819.83
$82.00$83.00$84.00Jul 2$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. 46 found (best net $-1.09, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$104.001:2Jul 17-$1.04$2.96
$104.00$105.001:2Jul 2-$0.08$0.92
$99.00$100.001:2Jul 2-$0.14$0.86
$100.00$101.001:2Jul 2-$0.14$0.86
$98.00$99.001:2Jul 2-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 24-$1.09$3.91
$80.00$75.001:2Jul 31-$1.57$3.43
$85.00$80.001:2Jul 24-$1.95$3.05
$80.00$75.001:2Aug 7-$2.10$2.90
$85.00$80.001:2Jul 31-$2.76$2.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 11.01%, avg 4.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 7$9.800.551.1%11.01%12.11%3239
$91.00Aug 7$9.150.532.2%10.28%12.50%36
$90.00Jul 31$8.450.531.1%9.49%10.59%10983
$92.00Aug 7$8.350.523.4%9.38%12.73%317
$91.00Jul 31$8.000.522.2%8.99%11.21%78
$94.00Aug 7$7.800.495.6%8.76%14.36%26
$92.00Jul 31$7.450.503.4%8.37%11.72%718
$95.00Aug 7$7.400.486.7%8.31%15.03%317
$90.00Jul 24$7.150.521.1%8.03%9.13%85104
$93.00Jul 31$7.150.484.5%8.03%12.50%720

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 47,889
Total Puts 23,446
Put/Call Ratio 0.49
Net Difference 24,443

Prior's Put/Call Breakdown

Total Calls 21,306
Total Puts 4,496
Put/Call Ratio 0.21
Net Difference 16,810

Prior 7-Day Put/Call Summary

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

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