NEW Tour v253
CRWV
COREWEAVE INC A
$85.74 +0.06%
(7/2 09:35) ◀
|
Thursday, July 2, 2026 (9:40am)
January 2026
|
▶ (7/2 09:45)
◀ 7/2 09:40 ▶

Option Volume

Detail
ℹ
Current (07/02 9:40am) 21,509
Calls: 16,547 (77%)
Puts: 4,962 (23%)
Prior (07/01) 40,180
Calls: 25,993 (65%)
Puts: 14,187 (35%)
Current vs Prior -46.47%
Calls: -36.34% (Calls)
Puts: -65.02% (Puts)
Prior 7-Day Total 1,409,545
Calls: 863,160 (61%)
Puts: 546,385 (39%)
Prior 7-Day Average 201,363
Calls: 123,308 (61%)
Puts: 78,055 (39%)
Current vs Prior 7-Day Avg -89.32%
Calls: -86.58%
Puts: -93.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02 9:40am) $8.88M
Calls: $4.60M (52%)
Puts: $4.28M (48%)
Prior (07/01) $15.45M
Calls: $11.47M (74%)
Puts: $3.98M (26%)
Current vs Prior -42.52%
Calls: -59.90%
Puts: +7.53%
Prior 7-Day Total $751.87M
Calls: $389.27M (52%)
Puts: $362.60M (48%)
Prior 7-Day Average $107.41M
Calls: $55.61M (52%)
Puts: $51.80M (48%)
Current vs Prior 7-Day Avg -91.73%
Calls: -91.73%
Puts: -91.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02 9:40am) 0.30
Prior (07/01) 0.55
Current vs Prior -45.06%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -54.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02 9:40am) 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 11,422,565
Calls: 5,968,819 (52%)
Puts: 5,453,746 (48%)
Prior 7-Day Average 1,631,795
Calls: 852,688 (52%)
Puts: 779,106 (48%)
Current vs Prior 7-Day Avg +8.98%
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 3.98% | 10.97%10.97% | 15.99%10.97% | 15.99%15.99% | 29.92%
Prior 5.09% | 11.91%-- | ---- | ---- | --
Current vs Prior -21.83% | -7.89%-- | ---- | ---- | --
Prior 7-Day Avg 6.97% | 12.10%-- | ---- | ---- | --
Current vs 7-Day Avg -42.92% | -9.28%-- | ---- | ---- | --
Prior 7-Day Eod 5.09% | 11.92%-- | ---- | ---- | --
Current vs 7-Day Eod -21.83% | -7.89%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.42% | 9.57%
Calls: 9.04% | 9.22%
Puts: 9.80% | 9.93%
Prior 4.66% | 7.81%
Calls: 3.48% | 8.52%
Puts: 5.83% | 7.10%
Current vs Prior +102.15% | +22.54%
Prior 7-Day Avg 6.70% | 5.73%
Calls: 6.80% | 5.42%
Puts: 6.59% | 6.03%
Current vs 7-Day Avg +40.66% | +67.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (16,547 calls vs 4,962 puts). P/C ratio dropping 45% - sentiment shifting bullish.

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 62 of results (avg 8.2%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 175.305.60$5.455.5%470.48527
$97.00Jul 101.111.18$1.156.1%210.18627
$80.00Jul 179.159.75$9.456.3%160.67466
$86.00Jul 104.204.50$4.356.9%160.51180
$81.00Jul 107.007.50$7.256.9%20.6843
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Jul 2414.3014.95$14.634.4%--0.6847
$87.00Jul 104.905.20$5.055.9%440.53477
$85.00Jul 103.854.10$3.976.3%230.461.8K
$94.00Jul 2412.0512.85$12.456.4%--0.62191
$90.00Jul 178.258.80$8.536.4%130.586.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.65, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 20.240.29$0.2718.5%2.6K0.127.8K
$102.00Jul 100.510.60$0.5516.4%180.10626
$88.00Jul 20.570.67$0.6216.1%5310.252.5K
$100.00Jul 100.680.78$0.7313.7%3330.136.3K
$99.00Jul 100.770.90$0.8415.5%80.15227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Jul 20.050.06$0.0616.7%1690.032.2K
$70.00Jul 100.420.46$0.449.1%100.071.9K
$71.00Jul 100.470.57$0.5219.2%70.09652
$72.00Jul 100.550.65$0.6016.7%--0.10955
$84.00Jul 20.630.76$0.7018.6%2200.332.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 214.8017.20$16.0015.0%--1.0045
$75.00Jul 210.1011.95$11.0216.8%--1.0059
$78.00Jul 26.509.00$7.7532.3%20.959
$79.00Jul 25.857.95$6.9030.4%30.9476
$80.00Jul 24.807.05$5.9337.9%60.92185
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 214.1016.05$15.0812.9%--0.9941
$99.00Jul 212.1013.95$13.0214.2%200.9976
$100.00Jul 213.5015.70$14.6015.1%80.99925
$102.00Jul 215.1017.80$16.4516.4%40.9940
$98.00Jul 211.7013.05$12.3810.9%30.999

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 15.2K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 20.240.29$0.2718.5%2.6K0.127.8K
$87.00Jul 20.870.98$0.9311.8%1.1K0.352.5K
$100.00Jul 171.671.86$1.7710.7%9700.214.6K
$85.00Jul 21.791.96$1.889.0%8720.56605
$88.00Jul 103.253.65$3.4511.6%7010.43652
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1715.4016.70$16.058.1%7980.7822.0K
$82.00Jul 20.250.32$0.2924.1%2500.161.0K
$85.00Jul 21.001.12$1.0611.3%2500.443.1K
$84.00Jul 20.630.76$0.7018.6%2200.332.0K
$86.00Jul 21.451.60$1.539.8%1950.551.7K

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 103.6%, max 214.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Jul 2Aug 7278.8%93.6%198.0%131.6K
$70.00Jul 2Jul 31265.3%90.7%192.4%152
$101.00Jul 2Aug 7237.8%88.6%168.3%111.1K
$75.00Jul 2Aug 7243.7%94.4%158.1%--69
$100.00Jul 2Aug 7236.0%92.7%154.6%2416.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Jul 2Jul 31278.8%88.7%214.2%4143
$70.00Jul 2Aug 7265.3%96.1%176.1%224.5K
$101.00Jul 2Aug 7237.8%88.6%168.3%--61
$75.00Jul 2Aug 7243.7%94.4%158.1%44.1K
$100.00Jul 2Aug 7236.0%92.7%154.6%171.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 9.00, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$91.00Jul 2$0.10$0.90$0.109.00$90.10
$99.00$100.00Jul 10$0.11$0.89$0.118.09$99.11
$98.00$99.00Jul 10$0.12$0.88$0.127.33$98.12
$93.00$94.00Jul 31$0.12$0.88$0.127.33$93.12
$89.00$90.00Jul 2$0.13$0.87$0.136.69$89.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Jul 2$0.11$0.89$0.118.09$81.89
$73.00$72.00Jul 10$0.11$0.89$0.118.09$72.89
$74.00$73.00Jul 10$0.13$0.87$0.136.69$73.87
$75.00$74.00Jul 10$0.13$0.87$0.136.69$74.87
$83.00$82.00Jul 2$0.16$0.84$0.165.25$82.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 207 found (best R:R 12.89, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Jul 2$0.88$0.88$0.127.33$80.88
$82.00$83.00Jul 2$0.88$0.88$0.127.33$82.88
$74.00$75.00Jul 10$0.88$0.88$0.127.33$74.88
$91.00$92.00Jul 31$0.88$0.88$0.127.33$91.88
$73.00$74.00Jul 10$0.87$0.87$0.136.69$73.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$97.50Jul 17$2.32$2.32$0.1812.89$97.68
$102.00$101.00Jul 10$0.90$0.90$0.109.00$101.10
$91.00$90.00Jul 31$0.85$0.85$0.155.67$90.15
$102.00$101.00Jul 24$0.83$0.83$0.174.88$101.17
$101.00$100.00Aug 7$0.83$0.83$0.174.88$100.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $1.77, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 2Jul 10$0.40265.3%95.2%
$102.00Jul 2Jul 10$0.52278.8%89.2%
$101.00Jul 2Jul 10$0.62237.8%88.3%
$75.00Jul 2Jul 10$0.68243.7%91.0%
$100.00Jul 2Jul 10$0.71236.0%87.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Jul 2Jul 10$0.20278.8%89.2%
$70.00Jul 2Jul 10$0.43265.3%95.2%
$100.00Jul 2Jul 10$0.55236.0%87.9%
$101.00Jul 2Jul 10$0.67237.8%88.3%
$98.00Jul 2Jul 10$0.80223.6%86.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 3.35% of stock, avg 17.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Jul 2$1.34$1.53$2.87$83.13$88.873.35%
$85.00Jul 2$1.88$1.06$2.94$82.06$87.943.43%
$87.00Jul 2$0.93$2.11$3.04$83.96$90.043.55%
$84.00Jul 2$2.52$0.70$3.22$80.78$87.223.76%
$88.00Jul 2$0.62$2.80$3.42$84.58$91.423.99%
$83.00Jul 2$3.25$0.45$3.70$79.30$86.704.32%
$89.00Jul 2$0.40$3.53$3.93$85.07$92.934.58%
$82.00Jul 2$4.13$0.29$4.42$77.58$86.425.16%
$90.00Jul 2$0.27$4.70$4.97$85.03$94.975.80%
$81.00Jul 2$5.05$0.18$5.23$75.77$86.236.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.52% of stock, avg 11.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$81.00Jul 2$0.27$0.18$0.45$80.55$90.45
$90.00$82.00Jul 2$0.27$0.29$0.56$81.44$90.56
$89.00$81.00Jul 2$0.40$0.18$0.58$80.42$89.58
$89.00$82.00Jul 2$0.40$0.29$0.69$81.31$89.69
$90.00$83.00Jul 2$0.27$0.45$0.72$82.28$90.72
$88.00$81.00Jul 2$0.62$0.18$0.80$80.20$88.80
$89.00$83.00Jul 2$0.40$0.45$0.85$82.15$89.85
$88.00$82.00Jul 2$0.62$0.29$0.91$81.09$88.91
$90.00$84.00Jul 2$0.27$0.70$0.97$83.03$90.97
$88.00$83.00Jul 2$0.62$0.45$1.07$81.93$89.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 14.38, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8788/89Aug 7$1.87$0.1314.38$85.13$89.87
80/8285/88Jul 17$2.25$0.259.00$80.25$87.25
87/8889/90Aug 7$0.90$0.109.00$87.10$89.90
72/7578/80Jul 17$2.23$0.278.26$72.77$79.73
85/8890/92Jul 17$2.23$0.278.26$85.27$92.23
75/7678/79Jul 10$0.89$0.118.09$75.11$78.89
82/8588/90Jul 17$2.20$0.307.33$82.80$89.70
75/7880/82Jul 17$2.19$0.317.06$75.31$82.19
86/8790/91Jul 24$0.87$0.136.69$86.13$90.87
73/7475/77Jul 10$1.73$0.276.41$72.27$76.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Jul 17$0.05$2.4549.00
$82.50$85.00$87.50Jul 17$0.09$2.4126.78
$92.50$95.00$97.50Jul 17$0.09$2.4126.78
$95.00$97.50$100.00Jul 17$0.10$2.4024.00
$85.00$87.50$90.00Jul 17$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Jul 17$0.06$2.4440.67
$85.00$87.50$90.00Jul 17$0.10$2.4024.00
$72.50$75.00$77.50Jul 17$0.11$2.3921.73
$70.00$72.50$75.00Jul 17$0.12$2.3819.83
$76.00$77.00$78.00Jul 2$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. 49 found (best net $-5.00, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Jul 31-$5.00$5.00
$90.00$99.001:2Aug 14-$4.06$4.94
$97.50$100.001:2Jul 17-$1.29$1.21
$100.00$101.001:2Jul 2$0.00$1.00
$90.00$91.001:2Jul 2-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 24-$0.52$4.48
$75.00$70.001:2Jul 31-$0.99$4.01
$80.00$75.001:2Jul 24-$1.46$3.54
$75.00$70.001:2Aug 7-$1.90$3.10
$80.00$75.001:2Jul 31-$2.13$2.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 11.08%, avg 4.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Aug 14$9.500.570.3%11.08%11.38%2--
$88.00Aug 7$8.450.532.6%9.86%12.49%--98
$86.00Jul 31$8.100.550.3%9.45%9.75%17104
$87.00Aug 7$8.000.551.5%9.33%10.80%266
$90.00Aug 7$7.850.515.0%9.16%14.12%7189
$90.00Aug 14$7.850.525.0%9.16%14.12%10--
$87.00Jul 31$7.800.531.5%9.10%10.57%1103
$89.00Aug 7$7.550.523.8%8.81%12.61%--103
$91.00Aug 7$7.050.496.1%8.22%14.36%--12
$86.00Jul 24$6.950.540.3%8.11%8.41%520

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 16,547
Total Puts 4,962
Put/Call Ratio 0.30
Net Difference 11,585

Prior's Put/Call Breakdown

Total Calls 25,993
Total Puts 14,187
Put/Call Ratio 0.55
Net Difference 11,806

Prior 7-Day Put/Call Summary

Total Calls 863,160
Total Puts 546,385
Average Put/Call Ratio 0.66
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