NEW Tour v253
CRWV
COREWEAVE INC A
$86.52 +0.98%
(7/2 09:40) ◀
|
Thursday, July 2, 2026 (9:45am)
January 2026
|
▶ (7/2 09:50)
◀ 7/2 09:45 ▶

Option Volume

Detail
ℹ
Current (07/02 9:45am) 26,150
Calls: 20,461 (78%)
Puts: 5,689 (22%)
Prior (07/01) 51,257
Calls: 34,105 (67%)
Puts: 17,152 (33%)
Current vs Prior -48.98%
Calls: -40.01% (Calls)
Puts: -66.83% (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 -87.01%
Calls: -83.41%
Puts: -92.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02 9:45am) $10.13M
Calls: $5.73M (57%)
Puts: $4.40M (43%)
Prior (07/01) $19.08M
Calls: $13.23M (69%)
Puts: $5.85M (31%)
Current vs Prior -46.93%
Calls: -56.73%
Puts: -24.77%
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 -90.57%
Calls: -89.70%
Puts: -91.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02 9:45am) 0.28
Prior (07/01) 0.50
Current vs Prior -44.71%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -57.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02 9:45am) 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 3.83% | 10.96%10.96% | 15.78%10.96% | 15.78%15.78% | 29.68%
Prior 5.09% | 11.91%-- | ---- | ---- | --
Current vs Prior -24.81% | -8.04%-- | ---- | ---- | --
Prior 7-Day Avg 6.97% | 12.10%-- | ---- | ---- | --
Current vs 7-Day Avg -45.09% | -9.43%-- | ---- | ---- | --
Prior 7-Day Eod 5.09% | 11.92%-- | ---- | ---- | --
Current vs 7-Day Eod -24.81% | -8.04%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.49% | 8.97%
Calls: 6.55% | 9.62%
Puts: 10.43% | 8.33%
Prior 4.66% | 7.81%
Calls: 3.48% | 8.52%
Puts: 5.83% | 7.10%
Current vs Prior +82.19% | +14.85%
Prior 7-Day Avg 6.70% | 5.73%
Calls: 6.80% | 5.42%
Puts: 6.59% | 6.03%
Current vs 7-Day Avg +26.77% | +56.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (20,461 calls vs 5,689 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:40BULLISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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 79 of results (avg 7.4%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 313.904.00$3.952.5%3830.321.3K
$86.00Jul 318.659.00$8.824.0%340.55104
$90.00Jul 102.933.05$2.994.0%3230.401.7K
$87.00Jul 21.121.18$1.155.2%1.4K0.432.5K
$93.00Jul 101.992.10$2.055.4%440.30159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 173.253.40$3.334.5%560.316.4K
$95.00Jul 1711.1511.70$11.434.8%50.674.1K
$83.00Jul 102.802.94$2.874.9%390.36473
$92.50Jul 179.5010.00$9.755.1%50.621.1K
$90.00Jul 177.958.40$8.185.5%160.566.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.64, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 20.300.34$0.3212.5%3.5K0.167.8K
$89.00Jul 20.460.55$0.5117.6%3290.231.2K
$101.00Jul 100.600.73$0.6719.4%1030.13825
$88.00Jul 20.740.80$0.777.8%7290.332.5K
$100.00Jul 100.710.85$0.7817.9%4370.146.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 100.370.45$0.4119.5%120.071.9K
$84.00Jul 20.450.53$0.4916.3%2390.242.0K
$71.00Jul 100.440.53$0.4918.4%70.08652
$72.00Jul 100.510.61$0.5617.9%--0.09955
$73.00Jul 100.610.71$0.6615.2%110.11191

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.71, 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 27.808.80$8.3012.0%21.009
$79.00Jul 25.857.95$6.9030.4%30.9476
$80.00Jul 25.757.05$6.4020.3%70.94185
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 214.0016.00$15.0013.3%--0.9941
$103.00Jul 216.0017.40$16.708.4%20.99403
$102.00Jul 215.1017.80$16.4516.4%40.9940
$99.00Jul 212.1013.95$13.0214.2%200.9976
$100.00Jul 213.2014.35$13.778.4%100.99925

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 18.9K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 20.300.34$0.3212.5%3.5K0.167.8K
$87.00Jul 21.121.18$1.155.2%1.4K0.432.5K
$85.00Jul 22.222.37$2.306.5%1.0K0.66605
$100.00Jul 171.801.90$1.855.4%1.0K0.234.6K
$88.00Jul 20.740.80$0.777.8%7290.332.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1715.0015.95$15.486.1%7980.7722.0K
$82.00Jul 20.170.22$0.2025.0%3090.111.0K
$85.00Jul 20.710.81$0.7613.2%3020.343.1K
$84.00Jul 20.450.53$0.4916.3%2390.242.0K
$86.00Jul 21.071.19$1.1310.6%2310.451.7K

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 100.1%, max 207.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 2Jul 31278.9%90.7%207.4%152
$103.00Jul 2Jul 31251.2%88.4%184.2%291.6K
$75.00Jul 2Aug 7260.6%94.5%175.9%--69
$102.00Jul 2Aug 7251.0%93.5%168.3%721.6K
$101.00Jul 2Aug 7226.5%94.9%138.7%221.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 2Aug 7278.9%95.5%192.1%224.5K
$102.00Jul 2Jul 31251.0%88.6%183.3%4143
$75.00Jul 2Aug 7260.6%94.5%175.9%154.1K
$103.00Jul 2Aug 7251.2%92.0%172.9%3404
$76.00Jul 2Jul 24235.4%91.5%157.4%1222

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 8.09, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$91.00Jul 2$0.11$0.89$0.118.09$90.11
$99.00$100.00Jul 10$0.11$0.89$0.118.09$99.11
$100.00$101.00Jul 10$0.11$0.89$0.118.09$100.11
$98.00$99.00Jul 24$0.12$0.88$0.127.33$98.12
$93.00$94.00Jul 31$0.12$0.88$0.127.33$93.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$73.00Jul 10$0.11$0.89$0.118.09$73.89
$83.00$82.00Jul 2$0.12$0.88$0.127.33$82.88
$75.00$74.00Jul 10$0.13$0.87$0.136.69$74.87
$90.00$89.00Aug 7$0.13$0.87$0.136.69$89.87
$72.50$70.00Jul 17$0.37$2.13$0.375.76$72.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 206 found (best R:R 9.71, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$78.00Jul 2$2.72$2.72$0.289.71$77.72
$70.00$72.50Jul 17$2.25$2.25$0.259.00$72.25
$74.00$75.00Jul 10$0.88$0.88$0.127.33$74.88
$75.00$77.50Jul 17$2.15$2.15$0.356.14$77.15
$92.00$93.00Aug 7$0.85$0.85$0.155.67$92.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$98.00Jul 31$0.90$0.90$0.109.00$98.10
$97.00$96.00Jul 2$0.88$0.88$0.127.33$96.12
$100.00$97.50Jul 17$2.18$2.18$0.326.81$97.82
$95.00$94.00Jul 2$0.87$0.87$0.136.69$94.13
$94.00$93.00Jul 10$0.85$0.85$0.155.67$93.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $1.78, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 2Jul 10$0.40278.9%98.2%
$103.00Jul 2Jul 10$0.49251.2%87.0%
$102.00Jul 2Jul 10$0.56251.0%87.1%
$101.00Jul 2Jul 10$0.66226.5%86.7%
$75.00Jul 2Jul 10$0.68260.6%91.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 2Jul 10$0.40278.9%98.2%
$98.00Jul 2Jul 10$0.65210.6%85.7%
$100.00Jul 2Jul 10$0.66223.6%85.4%
$101.00Jul 2Jul 10$0.75226.5%86.7%
$75.00Jul 2Jul 10$0.85260.6%91.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 3.21% of stock, avg 17.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Jul 2$1.15$1.63$2.78$84.22$89.783.21%
$86.00Jul 2$1.68$1.13$2.81$83.19$88.813.25%
$88.00Jul 2$0.77$2.26$3.03$84.97$91.033.50%
$85.00Jul 2$2.30$0.76$3.06$81.94$88.063.54%
$84.00Jul 2$3.04$0.49$3.53$80.47$87.534.08%
$89.00Jul 2$0.51$3.07$3.58$85.42$92.584.14%
$83.00Jul 2$3.75$0.32$4.07$78.93$87.074.70%
$90.00Jul 2$0.32$4.03$4.35$85.65$94.355.03%
$82.00Jul 2$4.70$0.20$4.90$77.10$86.905.66%
$81.00Jul 2$5.18$0.13$5.31$75.69$86.316.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.47% of stock, avg 12.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Jul 2$0.21$0.20$0.41$81.59$91.41
$90.00$82.00Jul 2$0.32$0.20$0.52$81.48$90.52
$91.00$83.00Jul 2$0.21$0.32$0.53$82.47$91.53
$90.00$83.00Jul 2$0.32$0.32$0.64$82.36$90.64
$91.00$84.00Jul 2$0.21$0.49$0.70$83.30$91.70
$89.00$82.00Jul 2$0.51$0.20$0.71$81.29$89.71
$90.00$84.00Jul 2$0.32$0.49$0.81$83.19$90.81
$89.00$83.00Jul 2$0.51$0.32$0.83$82.17$89.83
$88.00$82.00Jul 2$0.77$0.20$0.97$81.03$88.97
$91.00$85.00Jul 2$0.21$0.76$0.97$84.03$91.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 9.87, avg credit $1.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Jul 17$2.27$0.239.87$80.23$87.27
77/7879/80Jul 10$0.90$0.109.00$77.10$79.90
85/8890/92Jul 17$2.20$0.307.33$85.30$92.20
75/7880/82Jul 17$2.19$0.317.06$75.31$82.19
73/7475/77Jul 10$1.74$0.266.69$72.26$76.74
76/7779/80Jul 10$0.87$0.136.69$76.13$79.87
77/7880/81Jul 10$0.87$0.136.69$77.13$80.87
78/8082/85Jul 17$2.17$0.336.58$77.83$84.67
82/8384/85Jul 2$0.86$0.146.14$82.14$84.86
82/8588/90Jul 17$2.13$0.375.76$82.87$89.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Jul 17$0.09$2.4126.78
$87.50$90.00$92.50Jul 17$0.10$2.4024.00
$80.00$82.50$85.00Jul 17$0.14$2.3616.86
$88.00$89.00$90.00Jul 2$0.07$0.9313.29
$70.00$75.00$80.00Jul 24$0.35$4.6513.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Jul 17$0.05$2.4549.00
$70.00$72.50$75.00Jul 17$0.11$2.3921.73
$90.00$92.50$95.00Jul 17$0.11$2.3921.73
$70.00$75.00$80.00Jul 31$0.22$4.7821.73
$75.00$77.50$80.00Jul 17$0.12$2.3819.83

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 $-4.13, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$99.001:2Aug 14-$4.13$4.87
$70.00$80.001:2Jul 31-$5.30$4.70
$97.50$100.001:2Jul 17-$1.30$1.20
$100.00$101.001:2Jul 2$0.00$1.00
$102.00$103.001:2Jul 2$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 24-$0.72$4.28
$75.00$70.001:2Jul 31-$0.88$4.12
$75.00$70.001:2Aug 7-$1.80$3.20
$80.00$75.001:2Jul 31-$2.16$2.84
$85.00$80.001:2Jul 24-$2.53$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 10.29%, avg 4.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$88.00Aug 7$8.900.531.7%10.29%12.00%198
$87.00Aug 7$8.450.540.6%9.77%10.32%366
$90.00Aug 14$8.300.544.0%9.59%13.62%11--
$89.00Aug 7$7.950.512.9%9.19%12.06%--103
$90.00Aug 7$7.850.504.0%9.07%13.10%17189
$87.00Jul 31$7.800.530.6%9.02%9.57%3103
$88.00Jul 31$7.650.521.7%8.84%10.55%8206
$91.00Aug 7$7.650.495.2%8.84%14.02%--12
$92.00Aug 7$6.900.476.3%7.98%14.31%--26
$90.00Jul 31$6.800.484.0%7.86%11.88%51453

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 20,461
Total Puts 5,689
Put/Call Ratio 0.28
Net Difference 14,772

Prior's Put/Call Breakdown

Total Calls 34,105
Total Puts 17,152
Put/Call Ratio 0.50
Net Difference 16,953

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