NEW Tour v253
CRWV
COREWEAVE INC A
$86.10 +0.48%
(7/1 18:19) ◀
|
Thursday, July 2, 2026 (9:35am)
January 2026
|
▶ (7/2 09:40)
◀ 7/2 09:35 ▶

Option Volume

Detail
ℹ
Current (07/02 9:35am) 12,551
Calls: 8,746 (70%)
Puts: 3,805 (30%)
Prior (07/01) 22,166
Calls: 15,019 (68%)
Puts: 7,147 (32%)
Current vs Prior -43.38%
Calls: -41.77% (Calls)
Puts: -46.76% (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 -92.62%
Calls: -91.38%
Puts: -94.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02 9:35am) $6.25M
Calls: $2.36M (38%)
Puts: $3.89M (62%)
Prior (07/01) $8.98M
Calls: $5.80M (65%)
Puts: $3.18M (35%)
Current vs Prior -30.37%
Calls: -59.27%
Puts: +22.40%
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 -93.02%
Calls: -95.40%
Puts: -89.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02 9:35am) 0.44
Prior (07/01) 0.48
Current vs Prior -8.58%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -37.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02 9:35am) 1,778,355
Calls: 981,119 (55%)
Puts: 797,236 (45%)
Prior (07/01) 1,654,383
Calls: 881,951 (53%)
Puts: 772,432 (47%)
Current vs Prior +7.49%
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 +10.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.97% | 11.00%11.00% | 15.81%11.00% | 15.81%15.81% | 29.59%
Prior 6.15% | 11.65%-- | ---- | ---- | --
Current vs Prior -35.39% | -5.62%-- | ---- | ---- | --
Prior 7-Day Avg 7.59% | 12.29%-- | ---- | ---- | --
Current vs 7-Day Avg -47.68% | -10.50%-- | ---- | ---- | --
Prior 7-Day Eod 6.15% | 11.65%-- | ---- | ---- | --
Current vs 7-Day Eod -35.39% | -5.62%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.96% | 12.25%
Calls: 10.14% | 13.64%
Puts: 9.79% | 10.85%
Prior 6.76% | 5.19%
Calls: 9.23% | 3.42%
Puts: 4.28% | 6.96%
Current vs Prior +47.34% | +136.03%
Prior 7-Day Avg 6.51% | 5.29%
Calls: 6.86% | 4.78%
Puts: 6.16% | 5.79%
Current vs 7-Day Avg +53.06% | +131.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($3.89M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (8,746 calls vs 3,805 puts).

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 39 of results (avg 8.3%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 175.505.70$5.603.6%200.48527
$70.00Jul 1716.8017.70$17.255.2%20.87231
$90.00Jul 102.812.99$2.906.2%1620.371.7K
$84.00Jul 22.622.82$2.727.4%1890.68270
$85.00Jul 21.952.12$2.048.3%5140.57605
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 178.208.50$8.353.6%120.586.2K
$95.00Jul 1711.5012.20$11.855.9%50.694.1K
$97.50Jul 1713.3514.20$13.776.2%--0.742.9K
$85.00Jul 103.804.05$3.936.4%120.461.8K
$100.00Jul 1715.3516.45$15.906.9%7930.7822.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.71, cheapest $0.29)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 20.270.31$0.2913.8%1.7K0.137.8K
$89.00Jul 20.410.48$0.4415.9%2420.181.2K
$88.00Jul 20.640.70$0.679.0%2600.262.5K
$100.00Jul 100.700.80$0.7513.3%1920.136.3K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Jul 100.650.79$0.7219.4%10.12191
$74.00Jul 100.760.92$0.8419.0%60.14650
$85.00Jul 20.881.06$0.9718.6%1180.433.1K
$75.00Jul 100.891.06$0.9817.3%70.151.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 214.8016.70$15.7512.1%--1.0045
$75.00Jul 29.9511.60$10.7715.3%--1.0059
$78.00Jul 26.358.80$7.5832.3%20.949
$79.00Jul 25.857.50$6.6824.7%30.9476
$80.00Jul 25.106.50$5.8024.1%60.92185
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 214.7517.25$16.0015.6%--0.9941
$103.00Jul 216.5518.20$17.389.5%--0.99403
$100.00Jul 213.7515.95$14.8514.8%60.99925
$97.00Jul 210.7512.85$11.8017.8%210.98546
$96.00Jul 29.7012.05$10.8821.6%40.97615

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 9.8K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 20.270.31$0.2913.8%1.7K0.137.8K
$87.00Jul 20.971.09$1.0311.7%9130.352.5K
$85.00Jul 21.952.12$2.048.3%5140.57605
$86.00Jul 21.401.55$1.4810.1%3310.461.2K
$95.00Jul 172.733.05$2.8911.1%3060.312.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1715.3516.45$15.906.9%7930.7822.0K
$82.00Jul 20.240.32$0.2828.6%2080.161.0K
$84.00Jul 20.580.74$0.6624.2%1750.322.0K
$80.00Jul 101.952.14$2.059.3%1220.294.5K
$85.00Jul 20.881.06$0.9718.6%1180.433.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 113.3%, max 284.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Jul 2Aug 7346.4%95.2%263.9%21.6K
$98.00Jul 2Aug 7285.6%92.4%209.0%2669
$103.00Jul 2Jul 31271.6%89.0%205.2%11.6K
$70.00Jul 2Jul 24265.0%94.0%181.7%--55
$99.00Jul 2Aug 7262.9%94.3%178.8%31.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Jul 2Jul 31346.4%90.0%284.8%4143
$98.00Jul 2Aug 7285.6%92.4%209.0%135
$103.00Jul 2Aug 7271.6%92.7%193.1%1404
$99.00Jul 2Aug 7262.9%94.3%178.8%2092
$70.00Jul 2Aug 7265.0%96.8%173.8%104.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 8.09, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$91.00Jul 2$0.11$0.89$0.118.09$90.11
$100.00$101.00Jul 10$0.11$0.89$0.118.09$100.11
$97.00$98.00Jul 10$0.14$0.86$0.146.14$97.14
$98.00$99.00Jul 10$0.14$0.86$0.146.14$98.14
$89.00$90.00Jul 2$0.15$0.85$0.155.67$89.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$73.00Jul 10$0.12$0.88$0.127.33$73.88
$75.00$74.00Jul 10$0.14$0.86$0.146.14$74.86
$83.00$82.00Jul 2$0.15$0.85$0.155.67$82.85
$81.00$80.00Aug 7$0.15$0.85$0.155.67$80.85
$76.00$75.00Jul 10$0.16$0.84$0.165.25$75.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 204 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Jul 2$0.88$0.88$0.127.33$79.88
$70.00$75.00Jul 24$4.27$4.27$0.735.85$74.27
$82.00$83.00Jul 2$0.83$0.83$0.174.88$82.83
$78.00$79.00Jul 10$0.83$0.83$0.174.88$78.83
$70.00$71.00Jul 10$0.82$0.82$0.184.56$70.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$101.00Jul 2$0.90$0.90$0.109.00$101.10
$96.00$95.00Jul 10$0.88$0.88$0.127.33$95.12
$100.00$97.50Jul 17$2.13$2.13$0.375.76$97.87
$96.00$95.00Jul 31$0.85$0.85$0.155.67$95.15
$99.00$98.00Jul 2$0.83$0.83$0.174.88$98.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $1.67, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 2Jul 10$0.20265.0%97.7%
$102.00Jul 2Jul 10$0.44346.4%89.0%
$103.00Jul 2Jul 10$0.46271.6%89.0%
$75.00Jul 2Jul 10$0.58243.9%91.3%
$101.00Jul 2Jul 10$0.63234.9%88.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Jul 2Jul 10$0.35262.9%88.0%
$102.00Jul 2Jul 10$0.40346.4%89.0%
$70.00Jul 2Jul 10$0.44265.0%97.7%
$103.00Jul 2Jul 10$0.45271.6%89.0%
$101.00Jul 2Jul 10$0.65234.9%88.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 3.33% of stock, avg 17.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Jul 2$1.48$1.39$2.87$83.13$88.873.33%
$87.00Jul 2$1.03$1.94$2.97$84.03$89.973.45%
$85.00Jul 2$2.04$0.97$3.01$81.99$88.013.50%
$88.00Jul 2$0.67$2.56$3.23$84.77$91.233.75%
$84.00Jul 2$2.72$0.66$3.38$80.62$87.383.93%
$83.00Jul 2$3.45$0.43$3.88$79.12$86.884.51%
$89.00Jul 2$0.44$3.53$3.97$85.03$92.974.61%
$82.00Jul 2$4.28$0.28$4.56$77.44$86.565.30%
$90.00Jul 2$0.29$4.50$4.79$85.21$94.795.56%
$81.00Jul 2$4.85$0.19$5.04$75.96$86.045.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.56% of stock, avg 11.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$81.00Jul 2$0.29$0.19$0.48$80.52$90.48
$90.00$82.00Jul 2$0.29$0.28$0.57$81.43$90.57
$89.00$81.00Jul 2$0.44$0.19$0.63$80.37$89.63
$89.00$82.00Jul 2$0.44$0.28$0.72$81.28$89.72
$90.00$83.00Jul 2$0.29$0.43$0.72$82.28$90.72
$88.00$81.00Jul 2$0.67$0.19$0.86$80.14$88.86
$89.00$83.00Jul 2$0.44$0.43$0.87$82.13$89.87
$88.00$82.00Jul 2$0.67$0.28$0.95$81.05$88.95
$90.00$84.00Jul 2$0.29$0.66$0.95$83.05$90.95
$88.00$83.00Jul 2$0.67$0.43$1.10$81.90$89.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 11.50, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Jul 17$2.30$0.2011.50$82.70$89.80
78/8082/85Jul 17$2.23$0.278.26$77.77$84.73
85/8890/92Jul 17$2.23$0.278.26$85.27$92.23
74/7577/78Jul 10$0.89$0.118.09$74.11$77.89
75/7880/82Jul 17$2.22$0.287.93$75.28$82.22
85/8689/90Jul 24$0.88$0.127.33$85.12$89.88
85/8691/92Jul 31$0.88$0.127.33$85.12$91.88
85/8790/91Aug 7$1.75$0.257.00$85.25$91.75
73/7477/78Jul 10$0.87$0.136.69$73.13$77.87
86/8790/91Jul 24$0.87$0.136.69$86.13$90.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Jul 17$0.06$2.4440.67
$95.00$97.50$100.00Jul 17$0.08$2.4230.25
$99.00$100.00$101.00Jul 24$0.07$0.9313.29
$101.00$102.00$103.00Jul 24$0.07$0.9313.29
$80.00$82.50$85.00Jul 17$0.18$2.3212.89
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Jul 17$0.11$2.3921.73
$77.50$80.00$82.50Jul 17$0.13$2.3718.23
$80.00$82.50$85.00Jul 17$0.14$2.3616.86
$81.00$82.00$83.00Jul 2$0.06$0.9415.67
$72.50$75.00$77.50Jul 17$0.16$2.3414.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.67, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.50$100.001:2Jul 17-$1.31$1.19
$100.00$101.001:2Jul 2$0.00$1.00
$92.00$93.001:2Jul 2-$0.05$0.95
$94.00$95.001:2Jul 2-$0.06$0.94
$90.00$91.001:2Jul 2-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 24-$0.67$4.33
$75.00$70.001:2Jul 31-$0.94$4.06
$80.00$75.001:2Jul 24-$1.36$3.64
$80.00$75.001:2Jul 31-$2.16$2.84
$75.00$70.001:2Aug 7-$2.17$2.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 9.29%, avg 4.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 14$8.000.514.5%9.29%13.82%10--
$87.00Aug 7$7.900.541.1%9.18%10.22%166
$90.00Aug 7$7.850.494.5%9.12%13.65%5189
$87.00Jul 31$7.500.521.1%8.71%9.76%1103
$88.00Aug 7$7.300.522.2%8.48%10.69%--98
$91.00Aug 7$7.150.485.7%8.30%14.00%--12
$89.00Aug 7$6.550.503.4%7.61%10.98%--103
$88.00Jul 31$6.350.502.2%7.38%9.58%1206
$89.00Jul 31$6.350.493.4%7.38%10.74%1123
$87.00Jul 24$6.300.511.1%7.32%8.36%1379

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 8,746
Total Puts 3,805
Put/Call Ratio 0.44
Net Difference 4,941

Prior's Put/Call Breakdown

Total Calls 15,019
Total Puts 7,147
Put/Call Ratio 0.48
Net Difference 7,872

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