NEW Tour v251
CRWV
COREWEAVE INC A
$86.33 -13.27%
(7/1 12:00) ◀
|
Wednesday, July 1, 2026 (1:00pm)
January 2026
|
▶ (7/1 14:00)
◀ 7/1 13:00 ▶

Option Volume

Detail
ℹ
Current (07/01 1:00pm) 273,602
Calls: 165,774 (61%)
Puts: 107,828 (39%)
Prior (06/30) 108,041
Calls: 83,843 (78%)
Puts: 24,198 (22%)
Current vs Prior +153.24%
Calls: +97.72% (Calls)
Puts: +345.61% (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 +60.84%
Calls: +63.39%
Puts: +57.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01 1:00pm) $128.37M
Calls: $65.20M (51%)
Puts: $63.17M (49%)
Prior (06/30) $51.82M
Calls: $38.10M (74%)
Puts: $13.72M (26%)
Current vs Prior +147.71%
Calls: +71.10%
Puts: +360.51%
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 +43.37%
Calls: +27.02%
Puts: +65.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 1:00pm) 0.65
Prior (06/30) 0.29
Current vs Prior +125.37%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -6.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01 1:00pm) 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 11.71% | 16.52%11.71% | 16.52%16.52% | 30.01%
Prior 6.15% | 11.65%-- | ---- | --
Current vs Prior -14.09% | +0.49%-- | ---- | --
Prior 7-Day Avg 7.59% | 12.29%-- | ---- | --
Current vs 7-Day Avg -30.43% | -4.70%-- | ---- | --
Prior 7-Day Eod 6.15% | 11.65%-- | ---- | --
Current vs 7-Day Eod -14.09% | +0.49%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.71% | 4.95%
Calls: 9.01% | 4.97%
Puts: 6.41% | 4.92%
Prior 6.76% | 5.19%
Calls: 9.23% | 3.42%
Puts: 4.28% | 6.96%
Current vs Prior +14.05% | -4.62%
Prior 7-Day Avg 6.51% | 5.29%
Calls: 6.86% | 4.78%
Puts: 6.16% | 5.79%
Current vs 7-Day Avg +18.49% | -6.43%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 148% vs prior. Unusually high activity with volume up 153% vs prior - elevated interest. Bullish P/C ratio of 0.65. P/C ratio rising 125% - increased hedging/bearish positioning.

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
12:00BULLISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
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 213 of results (avg 6.0%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 174.905.00$4.952.0%13.8K0.451.0K
$87.50Jul 175.956.10$6.032.5%4990.51181
$95.00Jul 173.203.30$3.253.1%1.3K0.341.8K
$80.00Jul 179.9510.30$10.133.5%2210.69367
$85.00Jul 177.107.35$7.233.5%2760.57377
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 20.750.77$0.762.6%1.3K0.24935
$100.00Jul 3117.2017.70$17.452.9%110.671.2K
$95.00Jul 1711.6011.95$11.773.0%4400.663.9K
$92.50Jul 179.9010.20$10.053.0%2380.611.2K
$86.00Jul 247.257.50$7.383.4%710.45232

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 20.070.08$0.0812.5%8900.03893
$95.00Jul 20.150.18$0.1618.8%5.9K0.071.3K
$92.00Jul 20.390.45$0.4214.3%1.5K0.16816
$91.00Jul 20.520.57$0.549.3%10.4K0.20210
$90.00Jul 20.720.77$0.756.7%7.7K0.25748
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 20.050.06$0.0616.7%2.5K0.021.7K
$78.00Jul 20.140.17$0.1618.8%8040.061.4K
$79.00Jul 20.190.23$0.2119.0%4870.081.3K
$80.00Jul 20.280.32$0.3013.3%3.8K0.114.0K
$81.00Jul 20.380.43$0.4112.2%7630.141.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 216.0517.20$16.636.9%90.9944
$75.00Jul 211.0013.10$12.0517.4%200.9857
$76.00Jul 210.1011.30$10.7011.2%60.975
$77.00Jul 28.7510.10$9.4314.3%20.964
$78.00Jul 27.958.85$8.4010.7%70.942
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 211.5012.10$11.805.1%2821.00935
$99.00Jul 212.2013.00$12.606.3%851.00558
$100.00Jul 213.0014.00$13.507.4%6381.002.9K
$101.00Jul 213.4515.00$14.2310.9%141.00486
$102.00Jul 214.5516.00$15.289.5%681.00782

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 174.4K, top 13.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 174.905.00$4.952.0%13.8K0.451.0K
$91.00Jul 20.520.57$0.549.3%10.4K0.20210
$90.00Jul 20.720.77$0.756.7%7.7K0.25748
$95.00Jul 20.150.18$0.1618.8%5.9K0.071.3K
$100.00Jul 20.040.05$0.0520.0%5.4K0.025.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 21.361.45$1.416.4%8.8K0.382.4K
$75.00Jul 172.112.20$2.164.2%6.2K0.212.9K
$70.00Jul 171.131.23$1.188.5%5.8K0.126.1K
$80.00Jul 20.280.32$0.3013.3%3.8K0.114.0K
$88.00Jul 22.853.10$2.988.4%3.4K0.611.6K

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 27.6%, max 72.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 2Aug 7163.4%94.7%72.6%1044
$103.00Jul 2Aug 7139.6%91.1%53.2%2271.6K
$102.00Jul 2Aug 7135.8%91.0%49.1%4881.6K
$75.00Jul 2Aug 7129.4%92.6%39.7%2857
$99.00Jul 2Aug 7126.2%92.1%37.0%1.0K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 2Aug 7163.4%94.7%72.6%2.2K3.4K
$103.00Jul 2Jul 31139.6%89.9%55.3%341.0K
$102.00Jul 2Aug 7135.8%91.0%49.1%69782
$75.00Jul 2Aug 7129.4%92.6%39.7%2.7K1.9K
$99.00Jul 2Aug 7126.2%92.1%37.0%90573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 9.00, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$103.00Jul 31$0.10$0.90$0.109.00$102.10
$92.00$93.00Jul 2$0.11$0.89$0.118.09$92.11
$100.00$101.00Jul 10$0.11$0.89$0.118.09$100.11
$91.00$92.00Jul 2$0.12$0.88$0.127.33$91.12
$99.00$100.00Jul 10$0.13$0.87$0.136.69$99.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Jul 2$0.11$0.89$0.118.09$80.89
$72.00$71.00Jul 10$0.11$0.89$0.118.09$71.89
$73.00$72.00Jul 10$0.12$0.88$0.127.33$72.88
$74.00$73.00Jul 10$0.12$0.88$0.127.33$73.88
$82.00$81.00Jul 2$0.16$0.84$0.165.25$81.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 228 found (best R:R 10.90, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Jul 2$4.58$4.58$0.4210.90$74.58
$70.00$72.50Jul 17$2.25$2.25$0.259.00$72.25
$71.00$72.00Jul 10$0.87$0.87$0.136.69$71.87
$75.00$76.00Jul 10$0.85$0.85$0.155.67$75.85
$81.00$82.00Jul 2$0.83$0.83$0.174.88$81.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$96.00Jul 10$0.88$0.88$0.127.33$96.12
$92.00$91.00Jul 2$0.87$0.87$0.136.69$91.13
$94.00$93.00Jul 2$0.85$0.85$0.155.67$93.15
$96.00$95.00Jul 2$0.85$0.85$0.155.67$95.15
$101.00$100.00Jul 10$0.85$0.85$0.155.67$100.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $1.75, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 2Jul 10$0.60129.4%93.9%
$103.00Jul 2Jul 10$0.64139.6%88.8%
$102.00Jul 2Jul 10$0.71135.8%88.2%
$101.00Jul 2Jul 10$0.82126.2%87.8%
$70.00Jul 2Jul 10$0.87163.4%98.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 2Jul 10$0.47163.4%98.7%
$103.00Jul 2Jul 10$0.65139.6%88.8%
$98.00Jul 2Jul 10$0.83121.3%86.7%
$100.00Jul 2Jul 10$1.00126.4%87.4%
$75.00Jul 2Jul 10$1.03129.4%93.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 4.69% of stock, avg 17.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Jul 2$2.22$1.83$4.05$81.95$90.054.69%
$87.00Jul 2$1.72$2.34$4.06$82.94$91.064.70%
$85.00Jul 2$2.82$1.41$4.23$80.77$89.234.90%
$88.00Jul 2$1.32$2.98$4.30$83.70$92.304.98%
$84.00Jul 2$3.45$1.06$4.51$79.49$88.515.22%
$89.00Jul 2$1.00$3.70$4.70$84.30$93.705.44%
$83.00Jul 2$4.15$0.76$4.91$78.09$87.915.69%
$90.00Jul 2$0.75$4.40$5.15$84.85$95.155.97%
$82.00Jul 2$4.90$0.57$5.47$76.53$87.476.34%
$91.00Jul 2$0.54$5.23$5.77$85.23$96.776.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.29% of stock, avg 12.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Jul 2$0.54$0.57$1.11$80.89$92.11
$91.00$83.00Jul 2$0.54$0.76$1.30$81.70$92.30
$90.00$82.00Jul 2$0.75$0.57$1.32$80.68$91.32
$90.00$83.00Jul 2$0.75$0.76$1.51$81.49$91.51
$89.00$82.00Jul 2$1.00$0.57$1.57$80.43$90.57
$91.00$84.00Jul 2$0.54$1.06$1.60$82.40$92.60
$89.00$83.00Jul 2$1.00$0.76$1.76$81.24$90.76
$90.00$84.00Jul 2$0.75$1.06$1.81$82.19$91.81
$88.00$82.00Jul 2$1.32$0.57$1.89$80.11$89.89
$91.00$85.00Jul 2$0.54$1.41$1.95$83.05$92.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 24.00, avg credit $1.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7578/80Jul 17$2.40$0.1024.00$72.60$79.90
70/7278/80Jul 17$2.32$0.1812.89$70.18$79.82
88/9092/95Jul 17$2.25$0.259.00$87.75$94.75
76/7779/80Jul 10$0.89$0.118.09$76.11$79.89
75/7880/82Jul 17$2.22$0.287.93$75.28$82.22
80/8285/88Jul 17$2.22$0.287.93$80.28$87.22
85/8687/88Jul 24$0.88$0.127.33$85.12$87.88
85/8691/92Jul 24$0.88$0.127.33$85.12$91.88
82/8588/90Jul 17$2.18$0.326.81$82.82$89.68
74/7579/80Jul 10$0.87$0.136.69$74.13$79.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Jul 31$0.06$4.9482.33
$70.00$75.00$80.00Jul 24$0.15$4.8532.33
$85.00$87.50$90.00Jul 17$0.12$2.3819.83
$95.00$97.50$100.00Jul 17$0.12$2.3819.83
$82.00$83.00$84.00Jul 2$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Jul 17$0.08$2.4230.25
$80.00$82.50$85.00Jul 17$0.08$2.4230.25
$90.00$92.50$95.00Jul 17$0.12$2.3819.83
$73.00$74.00$75.00Jul 10$0.05$0.9519.00
$90.00$91.00$92.00Jul 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. 51 found (best net $--, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.00$98.001:2Jul 2-$0.05$0.95
$101.00$102.001:2Jul 2-$0.05$0.95
$98.00$99.001:2Jul 2-$0.06$0.94
$97.50$100.001:2Jul 17-$1.57$0.93
$95.00$96.001:2Jul 2-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 2$0.00$5.00
$75.00$70.001:2Jul 24-$0.64$4.36
$75.00$70.001:2Jul 31-$1.19$3.81
$80.00$75.001:2Jul 24-$1.34$3.66
$75.00$70.001:2Aug 7-$1.86$3.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 11.12%, avg 4.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Aug 7$9.600.550.8%11.12%11.90%64--
$88.00Aug 7$9.300.541.9%10.77%12.71%603
$89.00Aug 7$8.750.523.1%10.14%13.23%944
$87.00Jul 31$8.450.540.8%9.79%10.56%683
$90.00Aug 7$8.400.514.2%9.73%13.98%20339
$88.00Jul 31$8.150.531.9%9.44%11.37%1701
$91.00Aug 7$7.900.495.4%9.15%14.56%146
$92.00Aug 7$7.800.486.6%9.04%15.60%1817
$89.00Jul 31$7.550.513.1%8.75%11.84%633
$87.00Jul 24$7.300.540.8%8.46%9.23%573

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 165,774
Total Puts 107,828
Put/Call Ratio 0.65
Net Difference 57,946

Prior's Put/Call Breakdown

Total Calls 83,843
Total Puts 24,198
Put/Call Ratio 0.29
Net Difference 59,645

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