NEW Tour v253
CRWV
COREWEAVE INC A
$86.84 +1.34%
(7/2 09:45) ◀
|
Thursday, July 2, 2026 (9:50am)
January 2026
|
▶ (7/2 09:55)
◀ 7/2 09:50 ▶

Option Volume

Detail
ℹ
Current (07/02 9:50am) 31,461
Calls: 24,252 (77%)
Puts: 7,209 (23%)
Prior (07/01) 58,126
Calls: 38,974 (67%)
Puts: 19,152 (33%)
Current vs Prior -45.87%
Calls: -37.77% (Calls)
Puts: -62.36% (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 -84.38%
Calls: -80.33%
Puts: -90.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02 9:50am) $12.45M
Calls: $7.57M (61%)
Puts: $4.88M (39%)
Prior (07/01) $22.26M
Calls: $14.99M (67%)
Puts: $7.26M (33%)
Current vs Prior -44.04%
Calls: -49.50%
Puts: -32.79%
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 -88.41%
Calls: -86.39%
Puts: -90.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02 9:50am) 0.30
Prior (07/01) 0.49
Current vs Prior -39.51%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -55.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02 9:50am) 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 3.74% | 10.77%10.77% | 15.66%10.77% | 15.66%15.66% | 29.65%
Prior 5.09% | 11.91%-- | ---- | ---- | --
Current vs Prior -26.45% | -9.64%-- | ---- | ---- | --
Prior 7-Day Avg 6.97% | 12.10%-- | ---- | ---- | --
Current vs 7-Day Avg -46.29% | -11.00%-- | ---- | ---- | --
Prior 7-Day Eod 5.09% | 11.92%-- | ---- | ---- | --
Current vs 7-Day Eod -26.45% | -9.64%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.79% | 9.63%
Calls: 6.59% | 9.41%
Puts: 6.99% | 9.85%
Prior 4.66% | 7.81%
Calls: 3.48% | 8.52%
Puts: 5.83% | 7.10%
Current vs Prior +45.71% | +23.30%
Prior 7-Day Avg 6.70% | 5.73%
Calls: 6.80% | 5.42%
Puts: 6.59% | 6.03%
Current vs 7-Day Avg +1.39% | +68.15%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($7.57M). Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (24,252 calls vs 7,209 puts). P/C ratio dropping 40% - 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
09:45BULLISHBULLISHBULLISH
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 96 of results (avg 7.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 173.053.10$3.081.6%4790.332.8K
$90.00Jul 174.754.95$4.854.1%4120.4514.9K
$92.00Jul 102.342.46$2.405.0%930.34963
$91.00Jul 102.672.81$2.745.1%430.38209
$82.50Jul 178.308.80$8.555.8%20.64341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 1711.0011.50$11.254.4%80.674.1K
$80.00Jul 244.304.50$4.404.5%160.32857
$100.00Jul 1714.5515.25$14.904.7%8040.7722.0K
$92.50Jul 179.309.75$9.534.7%250.611.1K
$83.00Jul 102.642.77$2.714.8%630.34473

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.67, cheapest $0.33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 20.310.35$0.3312.1%4.0K0.187.8K
$103.00Jul 100.470.57$0.5219.2%30.101.2K
$89.00Jul 20.510.58$0.5413.0%4190.261.2K
$102.00Jul 100.550.65$0.6016.7%600.12626
$101.00Jul 100.630.73$0.6814.7%1050.13825
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 100.340.40$0.3716.2%120.061.9K
$84.00Jul 20.370.45$0.4119.5%3750.212.0K
$72.00Jul 100.480.58$0.5318.9%30.09955
$73.00Jul 100.570.68$0.6317.5%220.10191
$85.00Jul 20.600.68$0.6412.5%4180.303.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 214.8017.40$16.1016.1%--1.0045
$75.00Jul 211.1512.40$11.7810.6%--1.0059
$78.00Jul 27.809.40$8.6018.6%21.009
$79.00Jul 25.858.30$7.0834.6%30.9576
$80.00Jul 25.757.50$6.6326.4%70.95185
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 215.5517.40$16.4811.2%21.00403
$104.00Jul 216.5018.10$17.309.2%11.001
$102.00Jul 214.7516.60$15.6811.8%40.9940
$100.00Jul 212.9013.75$13.336.4%130.99925
$101.00Jul 213.7516.00$14.8815.1%--0.9941

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 24.0K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 20.310.35$0.3312.1%4.0K0.187.8K
$87.00Jul 21.211.32$1.278.7%1.7K0.482.5K
$90.00Jul 103.003.20$3.106.5%1.4K0.411.7K
$100.00Jul 171.811.97$1.898.5%1.1K0.234.6K
$85.00Jul 22.392.55$2.476.5%1.1K0.70605
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1714.5515.25$14.904.7%8040.7722.0K
$82.00Jul 20.140.18$0.1625.0%4250.091.0K
$85.00Jul 20.600.68$0.6412.5%4180.303.1K
$84.00Jul 20.370.45$0.4119.5%3750.212.0K
$86.00Jul 20.951.03$0.998.1%3210.411.7K

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 99.2%, max 216.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 2Jul 31286.2%90.6%216.0%152
$102.00Jul 2Aug 7245.5%93.5%162.6%721.6K
$104.00Jul 2Aug 7241.2%92.5%160.7%8984
$103.00Jul 2Jul 31229.7%88.3%160.3%321.6K
$75.00Jul 2Aug 7236.8%92.5%156.0%--69
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 2Aug 7286.2%95.5%199.8%224.5K
$102.00Jul 2Jul 31245.5%88.5%177.6%4143
$104.00Jul 2Jul 31241.2%89.1%170.6%136
$76.00Jul 2Jul 24244.4%90.4%170.4%2222
$75.00Jul 2Aug 7236.8%92.5%156.0%734.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 9.00, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$91.00Jul 2$0.12$0.88$0.127.33$90.12
$99.00$100.00Jul 10$0.12$0.88$0.127.33$99.12
$103.00$104.00Jul 31$0.12$0.88$0.127.33$103.12
$96.00$98.00Aug 7$0.25$1.75$0.257.00$96.25
$97.00$98.00Jul 31$0.13$0.87$0.136.69$97.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Jul 2$0.10$0.90$0.109.00$82.90
$75.00$74.00Jul 10$0.13$0.87$0.136.69$74.87
$76.00$75.00Jul 10$0.14$0.86$0.146.14$75.86
$84.00$83.00Jul 2$0.15$0.85$0.155.67$83.85
$72.50$70.00Jul 17$0.41$2.09$0.415.10$72.09

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 216 found (best R:R 11.50, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Jul 17$2.18$2.18$0.326.81$72.18
$88.00$89.00Jul 31$0.87$0.87$0.136.69$88.87
$70.00$75.00Jul 2$4.32$4.32$0.686.35$74.32
$75.00$77.50Jul 17$2.08$2.08$0.424.95$77.08
$72.00$73.00Jul 10$0.82$0.82$0.184.56$72.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$104.00$100.00Jul 17$3.68$3.68$0.3211.50$100.32
$98.00$97.00Jul 2$0.88$0.88$0.127.33$97.12
$92.00$91.00Jul 2$0.85$0.85$0.155.67$91.15
$93.00$92.00Jul 2$0.85$0.85$0.155.67$92.15
$95.00$94.00Jul 10$0.85$0.85$0.155.67$94.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $1.74, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Jul 2Jul 10$0.44241.2%86.6%
$103.00Jul 2Jul 10$0.51229.7%86.3%
$102.00Jul 2Jul 10$0.58245.5%86.1%
$75.00Jul 2Jul 10$0.62236.8%91.9%
$70.00Jul 2Jul 10$0.65286.2%97.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Jul 2Jul 10$0.30232.5%85.2%
$70.00Jul 2Jul 10$0.36286.2%97.4%
$102.00Jul 2Jul 10$0.47245.5%86.1%
$100.00Jul 2Jul 10$0.55219.8%85.0%
$75.00Jul 2Jul 10$0.83236.8%91.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 3.11% of stock, avg 17.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Jul 2$1.27$1.43$2.70$84.30$89.703.11%
$86.00Jul 2$1.82$0.99$2.81$83.19$88.813.24%
$88.00Jul 2$0.85$2.01$2.86$85.14$90.863.29%
$85.00Jul 2$2.47$0.64$3.11$81.89$88.113.58%
$89.00Jul 2$0.54$2.69$3.23$85.77$92.233.72%
$84.00Jul 2$3.25$0.41$3.66$80.34$87.664.21%
$90.00Jul 2$0.33$3.48$3.81$86.19$93.814.39%
$83.00Jul 2$4.00$0.26$4.26$78.74$87.264.91%
$91.00Jul 2$0.21$4.55$4.76$86.24$95.765.48%
$82.00Jul 2$5.10$0.16$5.26$76.74$87.266.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.43% of stock, avg 12.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Jul 2$0.21$0.16$0.37$81.63$91.37
$91.00$83.00Jul 2$0.21$0.26$0.47$82.53$91.47
$90.00$82.00Jul 2$0.33$0.16$0.49$81.51$90.49
$90.00$83.00Jul 2$0.33$0.26$0.59$82.41$90.59
$91.00$84.00Jul 2$0.21$0.41$0.62$83.38$91.62
$89.00$82.00Jul 2$0.54$0.16$0.70$81.30$89.70
$90.00$84.00Jul 2$0.33$0.41$0.74$83.26$90.74
$89.00$83.00Jul 2$0.54$0.26$0.80$82.20$89.80
$91.00$85.00Jul 2$0.21$0.64$0.85$84.15$91.85
$89.00$84.00Jul 2$0.54$0.41$0.95$83.05$89.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 9.42, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Jul 17$2.26$0.249.42$77.74$84.76
75/7680/81Jul 10$0.89$0.118.09$75.11$80.89
80/8285/88Jul 17$2.22$0.287.93$80.28$87.22
85/8890/92Jul 17$2.22$0.287.93$85.28$92.22
82/8384/85Jul 2$0.88$0.127.33$82.12$84.88
74/7580/81Jul 10$0.88$0.127.33$74.12$80.88
88/9092/95Jul 17$2.20$0.307.33$87.80$94.70
80/8185/87Aug 7$1.76$0.247.33$79.24$86.76
80/8187/88Jul 24$0.87$0.136.69$80.13$87.87
85/8688/89Jul 24$0.87$0.136.69$85.13$88.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$91.00$92.00Jul 2$0.05$0.9519.00
$86.00$87.00$88.00Jul 10$0.05$0.9519.00
$95.00$97.50$100.00Jul 17$0.13$2.3718.23
$92.50$95.00$97.50Jul 17$0.14$2.3616.86
$85.00$86.00$87.00Jul 24$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Jul 17$0.12$2.3819.83
$93.00$94.00$95.00Jul 10$0.05$0.9519.00
$84.00$85.00$86.00Jul 10$0.06$0.9415.67
$80.00$82.50$85.00Jul 17$0.15$2.3515.67
$82.50$85.00$87.50Jul 17$0.15$2.3515.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-4.67, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Jul 31-$4.67$5.33
$90.00$99.001:2Aug 14-$4.26$4.74
$100.00$104.001:2Jul 17-$0.65$3.35
$97.50$100.001:2Jul 17-$1.36$1.14
$102.00$103.001:2Jul 2$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 2$0.00$5.00
$75.00$70.001:2Jul 24-$0.57$4.43
$75.00$70.001:2Jul 31-$1.09$3.91
$80.00$75.001:2Jul 31-$1.78$3.22
$75.00$70.001:2Aug 7-$1.97$3.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 10.13%, avg 4.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$88.00Aug 7$8.800.531.3%10.13%11.47%198
$87.00Aug 7$8.450.540.2%9.73%9.91%366
$90.00Aug 14$8.450.523.6%9.73%13.37%11--
$90.00Aug 7$8.300.503.6%9.56%13.20%19189
$89.00Aug 7$8.050.512.5%9.27%11.76%--103
$87.00Jul 31$7.800.540.2%8.98%9.17%3103
$91.00Aug 7$7.800.494.8%8.98%13.77%--12
$88.00Jul 31$7.650.521.3%8.81%10.15%8206
$87.00Jul 24$7.150.540.2%8.23%8.42%1779
$92.00Aug 7$6.900.475.9%7.95%13.89%--26

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 24,252
Total Puts 7,209
Put/Call Ratio 0.30
Net Difference 17,043

Prior's Put/Call Breakdown

Total Calls 38,974
Total Puts 19,152
Put/Call Ratio 0.49
Net Difference 19,822

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