NEW Tour v251
CRWV
COREWEAVE INC A
$85.64 -13.96%
(7/1 10:00) ◀
|
Wednesday, July 1, 2026 (11:00am)
January 2026
|
▶ (7/1 12:00)
◀ 7/1 11:00 ▶

Option Volume

Detail
ℹ
Current (07/01 11:00am) 180,246
Calls: 103,198 (57%)
Puts: 77,048 (43%)
Prior (06/30) 68,298
Calls: 53,786 (79%)
Puts: 14,512 (21%)
Current vs Prior +163.91%
Calls: +91.87% (Calls)
Puts: +430.93% (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 +5.96%
Calls: +1.72%
Puts: +12.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01 11:00am) $78.85M
Calls: $35.23M (45%)
Puts: $43.62M (55%)
Prior (06/30) $28.97M
Calls: $20.17M (70%)
Puts: $8.80M (30%)
Current vs Prior +172.16%
Calls: +74.67%
Puts: +395.48%
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 -11.94%
Calls: -31.37%
Puts: +14.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01 11:00am) 0.75
Prior (06/30) 0.27
Current vs Prior +176.71%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +6.82%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/01 11:00am) 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 12.18% | 16.64%12.18% | 16.64%16.64% | 29.83%
Prior 6.15% | 11.65%-- | ---- | --
Current vs Prior -1.43% | +4.51%-- | ---- | --
Prior 7-Day Avg 7.59% | 12.29%-- | ---- | --
Current vs 7-Day Avg -20.18% | -0.90%-- | ---- | --
Prior 7-Day Eod 6.15% | 11.65%-- | ---- | --
Current vs 7-Day Eod -1.43% | +4.51%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.60% | 4.33%
Calls: 5.22% | 2.84%
Puts: 3.98% | 5.83%
Prior 6.76% | 5.19%
Calls: 9.23% | 3.42%
Puts: 4.28% | 6.96%
Current vs Prior -31.95% | -16.57%
Prior 7-Day Avg 6.51% | 5.29%
Calls: 6.86% | 4.78%
Puts: 6.16% | 5.79%
Current vs 7-Day Avg -29.31% | -18.15%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 172% vs prior. Unusually high activity with volume up 164% vs prior - elevated interest. P/C ratio rising 177% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:00BULLISHBULLISHBULLISH
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 176 of results (avg 6.5%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 105.205.35$5.282.8%3380.5427
$88.00Jul 21.351.39$1.372.9%2.8K0.3643
$82.50Jul 178.058.30$8.183.1%400.61396
$85.00Jul 247.858.10$7.983.1%120.5669
$86.00Jul 22.152.22$2.193.2%6540.4985
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 104.504.60$4.552.2%1.6K0.461.7K
$89.00Jul 106.656.80$6.732.2%2620.58923
$85.00Jul 22.022.07$2.052.4%5.2K0.442.4K
$100.00Jul 1716.0016.40$16.202.5%1640.7722.1K
$80.00Jul 102.532.60$2.572.7%5380.303.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.59, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 20.050.06$0.0616.7%4.1K0.025.0K
$98.00Jul 20.070.08$0.0812.5%8040.03893
$92.00Jul 20.400.49$0.4520.0%1.1K0.15816
$91.00Jul 20.600.62$0.613.3%8.9K0.19210
$102.00Jul 100.620.72$0.6714.9%1420.12511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Jul 20.330.38$0.3613.9%4650.111.4K
$79.00Jul 20.430.47$0.458.9%3170.141.3K
$80.00Jul 20.580.62$0.606.7%2.5K0.174.0K
$70.00Jul 100.610.70$0.6613.6%2480.091.1K
$71.00Jul 100.690.80$0.7514.7%530.1156

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 214.7516.35$15.5510.3%50.9844
$75.00Jul 210.1011.55$10.8313.4%170.9557
$76.00Jul 28.9510.35$9.6514.5%20.945
$70.00Jul 1015.4517.95$16.7015.0%170.9020
$78.00Jul 27.158.70$7.9319.5%60.892
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 212.0513.45$12.7511.0%2401.00935
$99.00Jul 213.2514.25$13.757.3%561.00558
$100.00Jul 214.2015.00$14.605.5%5281.002.9K
$101.00Jul 215.2016.05$15.635.4%91.00486
$102.00Jul 215.8517.25$16.558.5%221.00782

Most actively traded options today. High liquidity = easy entry/exit. 260 active (total vol 116.9K, top 8.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 20.600.62$0.613.3%8.9K0.19210
$90.00Jul 174.454.70$4.585.5%5.3K0.431.0K
$90.00Jul 20.800.84$0.824.9%4.7K0.24748
$95.00Jul 101.601.72$1.667.2%4.5K0.25316
$100.00Jul 20.050.06$0.0616.7%4.1K0.025.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 172.352.48$2.425.4%5.8K0.222.9K
$70.00Jul 171.341.40$1.374.4%5.5K0.146.1K
$85.00Jul 22.022.07$2.052.4%5.2K0.442.4K
$85.00Jul 176.006.20$6.103.3%2.9K0.459.3K
$80.00Jul 20.580.62$0.606.7%2.5K0.174.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 37.0%, max 81.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 2Jul 24169.7%93.7%81.1%849
$102.00Jul 2Aug 7139.5%89.4%56.1%4131.6K
$75.00Jul 2Aug 7142.8%95.1%50.1%1957
$101.00Jul 2Aug 7135.1%90.8%48.8%8151.5K
$100.00Jul 2Aug 7132.1%90.8%45.5%4.2K5.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 2Aug 7169.7%94.2%80.1%2.1K3.4K
$102.00Jul 2Aug 7139.5%89.4%56.1%23782
$75.00Jul 2Aug 7142.8%95.1%50.1%2.6K1.9K
$101.00Jul 2Aug 7135.1%90.8%48.8%9506
$100.00Jul 2Aug 7132.1%90.8%45.5%5402.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 8.09, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.00$93.00Jul 2$0.11$0.89$0.118.09$92.11
$98.00$99.00Jul 10$0.11$0.89$0.118.09$98.11
$100.00$101.00Jul 10$0.12$0.88$0.127.33$100.12
$97.00$98.00Jul 10$0.14$0.86$0.146.14$97.14
$99.00$100.00Jul 10$0.14$0.86$0.146.14$99.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$69.00Jul 10$0.12$0.88$0.127.33$69.88
$72.00$71.00Jul 10$0.13$0.87$0.136.69$71.87
$73.00$72.00Jul 10$0.14$0.86$0.146.14$72.86
$80.00$79.00Jul 2$0.15$0.85$0.155.67$79.85
$81.00$80.00Jul 2$0.16$0.84$0.165.25$80.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 217 found (best R:R 16.86, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Jul 2$4.72$4.72$0.2816.86$74.72
$72.50$75.00Jul 17$2.20$2.20$0.307.33$74.70
$70.00$75.00Jul 24$4.33$4.33$0.676.46$74.33
$76.00$78.00Jul 2$1.72$1.72$0.286.14$77.72
$77.00$78.00Jul 10$0.80$0.80$0.204.00$77.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$96.00Jul 10$0.88$0.88$0.127.33$96.12
$99.00$98.00Jul 10$0.88$0.88$0.127.33$98.12
$99.00$98.00Jul 24$0.87$0.87$0.136.69$98.13
$91.00$90.00Jul 2$0.85$0.85$0.155.67$90.15
$100.00$99.00Jul 2$0.85$0.85$0.155.67$99.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $1.72, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Jul 2Jul 10$0.63139.5%89.0%
$101.00Jul 2Jul 10$0.71135.1%88.7%
$100.00Jul 2Jul 10$0.82132.1%88.8%
$99.00Jul 2Jul 10$0.95129.9%88.5%
$98.00Jul 2Jul 10$1.05123.8%88.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Jul 2Jul 10$0.45135.1%88.7%
$70.00Jul 2Jul 10$0.60169.7%101.6%
$102.00Jul 2Jul 10$0.65139.5%89.0%
$100.00Jul 2Jul 10$0.75132.1%88.8%
$99.00Jul 2Jul 10$0.83129.9%88.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 5.49% of stock, avg 17.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Jul 2$2.19$2.51$4.70$81.30$90.705.49%
$85.00Jul 2$2.68$2.05$4.73$80.27$89.735.52%
$84.00Jul 2$3.22$1.63$4.85$79.15$88.855.66%
$87.00Jul 2$1.74$3.13$4.87$82.13$91.875.69%
$83.00Jul 2$3.88$1.29$5.17$77.83$88.176.04%
$88.00Jul 2$1.37$3.80$5.17$82.83$93.176.04%
$89.00Jul 2$1.04$4.47$5.51$83.49$94.516.43%
$82.00Jul 2$4.58$1.01$5.59$76.41$87.596.53%
$90.00Jul 2$0.82$5.20$6.02$83.98$96.027.03%
$81.00Jul 2$5.35$0.76$6.11$74.89$87.117.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.84% of stock, avg 12.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$81.00Jul 2$0.82$0.76$1.58$79.42$91.58
$89.00$81.00Jul 2$1.04$0.76$1.80$79.20$90.80
$90.00$82.00Jul 2$0.82$1.01$1.83$80.17$91.83
$89.00$82.00Jul 2$1.04$1.01$2.05$79.95$91.05
$90.00$83.00Jul 2$0.82$1.29$2.11$80.89$92.11
$88.00$81.00Jul 2$1.37$0.76$2.13$78.87$90.13
$89.00$83.00Jul 2$1.04$1.29$2.33$80.67$91.33
$88.00$82.00Jul 2$1.37$1.01$2.38$79.62$90.38
$90.00$84.00Jul 2$0.82$1.63$2.45$81.55$92.45
$87.00$81.00Jul 2$1.74$0.76$2.50$78.50$89.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 10.36, avg credit $1.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7578/80Jul 17$2.28$0.2210.36$72.72$79.78
85/8788/89Aug 7$1.81$0.199.53$85.19$89.81
78/8082/85Jul 17$2.25$0.259.00$77.75$84.75
74/7578/79Jul 10$0.89$0.118.09$74.11$78.89
74/7579/80Jul 10$0.89$0.118.09$74.11$79.89
75/7678/79Jul 10$0.89$0.118.09$75.11$78.89
75/7679/80Jul 10$0.89$0.118.09$75.11$79.89
82/8588/90Jul 17$2.20$0.307.33$82.80$89.70
85/8890/92Jul 17$2.20$0.307.33$85.30$92.20
90/9192/93Jul 31$0.88$0.127.33$90.12$92.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Jul 17$0.08$2.4230.25
$90.00$91.00$92.00Jul 2$0.05$0.9519.00
$91.00$92.00$93.00Jul 10$0.05$0.9519.00
$85.00$86.00$87.00Jul 10$0.06$0.9415.67
$90.00$91.00$92.00Jul 10$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Jul 17$0.10$2.4024.00
$72.50$75.00$77.50Jul 17$0.11$2.3921.73
$75.00$76.00$77.00Jul 2$0.05$0.9519.00
$90.00$91.00$92.00Jul 10$0.05$0.9519.00
$70.00$75.00$80.00Jul 31$0.29$4.7116.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.77, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.50$100.001:2Jul 17-$1.42$1.08
$97.00$98.001:2Jul 2-$0.05$0.95
$98.00$99.001:2Jul 2-$0.06$0.94
$96.00$97.001:2Jul 2-$0.08$0.92
$95.00$96.001:2Jul 2-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 24-$0.77$4.23
$75.00$70.001:2Jul 31-$1.07$3.93
$80.00$75.001:2Jul 24-$1.47$3.53
$75.00$70.001:2Aug 7-$2.02$2.98
$80.00$75.001:2Jul 31-$2.31$2.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 10.63%, avg 4.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Aug 7$9.100.551.6%10.63%12.21%14--
$88.00Aug 7$8.600.532.8%10.04%12.80%323
$86.00Jul 31$8.500.540.4%9.93%10.35%35--
$89.00Aug 7$8.400.523.9%9.81%13.73%414
$90.00Aug 7$8.200.505.1%9.57%14.67%6439
$87.00Jul 31$7.800.531.6%9.11%10.70%333
$91.00Aug 7$7.650.486.3%8.93%15.19%36
$88.00Jul 31$7.550.512.8%8.82%11.57%451
$86.00Jul 24$7.350.540.4%8.58%9.00%45
$89.00Jul 31$7.150.493.9%8.35%12.27%623

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 103,198
Total Puts 77,048
Put/Call Ratio 0.75
Net Difference 26,150

Prior's Put/Call Breakdown

Total Calls 53,786
Total Puts 14,512
Put/Call Ratio 0.27
Net Difference 39,274

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