NEW Tour v253
CRWV
COREWEAVE INC A
$87.59 +2.22%
(7/2 09:50) ◀
|
Thursday, July 2, 2026 (9:55am)
January 2026
|
▶ (7/2 10:00)
◀ 7/2 09:55 ▶

Option Volume

Detail
ℹ
Current (07/02 9:55am) 41,990
Calls: 31,511 (75%)
Puts: 10,479 (25%)
Prior (07/01) 63,803
Calls: 42,410 (66%)
Puts: 21,393 (34%)
Current vs Prior -34.19%
Calls: -25.70% (Calls)
Puts: -51.02% (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 -79.15%
Calls: -74.45%
Puts: -86.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02 9:55am) $16.44M
Calls: $11.15M (68%)
Puts: $5.29M (32%)
Prior (07/01) $25.31M
Calls: $16.72M (66%)
Puts: $8.59M (34%)
Current vs Prior -35.02%
Calls: -33.30%
Puts: -38.36%
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 -84.69%
Calls: -79.94%
Puts: -89.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02 9:55am) 0.33
Prior (07/01) 0.50
Current vs Prior -34.07%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -49.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02 9:55am) 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 3.64% | 10.82%10.82% | 15.81%10.82% | 15.81%15.81% | 29.97%
Prior 5.09% | 11.91%-- | ---- | ---- | --
Current vs Prior -28.42% | -9.16%-- | ---- | ---- | --
Prior 7-Day Avg 6.97% | 12.10%-- | ---- | ---- | --
Current vs 7-Day Avg -47.73% | -10.54%-- | ---- | ---- | --
Prior 7-Day Eod 5.09% | 11.92%-- | ---- | ---- | --
Current vs 7-Day Eod -28.42% | -9.16%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.95% | 7.93%
Calls: 6.13% | 7.17%
Puts: 5.77% | 8.70%
Prior 4.66% | 7.81%
Calls: 3.48% | 8.52%
Puts: 5.83% | 7.10%
Current vs Prior +27.68% | +1.54%
Prior 7-Day Avg 6.70% | 5.73%
Calls: 6.80% | 5.42%
Puts: 6.59% | 6.03%
Current vs 7-Day Avg -11.16% | +38.46%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($11.15M). Extreme bullish P/C ratio of 0.33 - heavy call buying (31,511 calls vs 10,479 puts). P/C ratio dropping 34% - 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
09:50BULLISHBULLISHBULLISH
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 109 of results (avg 7.1%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 171.411.44$1.422.1%6680.191.0K
$90.00Jul 175.155.30$5.232.9%7530.4814.9K
$88.00Jul 247.357.60$7.483.3%60.5475
$88.00Jul 104.204.35$4.283.5%7740.52652
$86.00Jul 248.308.60$8.453.6%80.5820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 1710.6010.80$10.701.9%300.644.1K
$84.00Jul 102.812.90$2.863.1%980.34381
$97.50Jul 1712.1012.60$12.354.0%50.692.9K
$90.00Jul 22.862.98$2.924.1%700.743.2K
$83.00Jul 102.442.56$2.504.8%760.31473

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.57, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Jul 20.160.19$0.1816.7%3080.121.4K
$91.00Jul 20.260.31$0.2917.2%5400.183.7K
$105.00Jul 100.420.45$0.446.8%1110.091.9K
$90.00Jul 20.450.49$0.478.5%4.8K0.267.8K
$104.00Jul 100.480.57$0.5217.3%60.10439
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 20.250.30$0.2817.9%4830.132.0K
$71.00Jul 100.370.43$0.4015.0%90.07652
$85.00Jul 20.410.48$0.4415.9%4660.203.1K
$73.00Jul 100.480.58$0.5318.9%220.09191
$74.00Jul 100.570.68$0.6317.5%170.10650

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 212.2514.25$13.2515.1%--1.0059
$76.00Jul 211.1512.50$11.8311.4%11.007
$77.00Jul 210.0511.60$10.8314.3%11.004
$78.00Jul 27.9510.50$9.2327.6%21.009
$80.00Jul 27.058.40$7.7317.5%101.00185
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 214.2517.50$15.8820.5%21.00403
$105.00Jul 216.7018.25$17.488.9%30.996
$104.00Jul 215.7017.50$16.6010.8%10.991
$100.00Jul 211.5013.00$12.2512.2%370.99925
$102.00Jul 213.7016.50$15.1018.5%40.9940

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 30.6K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 20.450.49$0.478.5%4.8K0.267.8K
$87.00Jul 21.581.68$1.636.1%2.2K0.602.5K
$90.00Jul 103.353.65$3.508.6%1.6K0.451.7K
$88.00Jul 21.081.16$1.127.1%1.5K0.482.5K
$100.00Jul 172.042.19$2.127.1%1.2K0.264.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1713.8514.70$14.276.0%8250.7422.0K
$86.00Jul 20.660.74$0.7011.4%5660.291.7K
$84.00Jul 20.250.30$0.2817.9%4830.132.0K
$85.00Jul 20.410.48$0.4415.9%4660.203.1K
$82.00Jul 20.080.11$0.1030.0%4480.061.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 98.6%, max 187.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 2Aug 7257.5%89.6%187.3%1223.9K
$104.00Jul 2Aug 7245.3%88.6%176.7%14984
$76.00Jul 2Jul 10242.9%91.5%165.5%210
$75.00Jul 2Aug 7254.8%96.7%163.5%--69
$102.00Jul 2Aug 7231.0%88.4%161.1%1221.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 2Aug 7257.5%89.6%187.3%329
$104.00Jul 2Jul 31245.3%88.0%178.6%136
$76.00Jul 2Jul 24242.9%91.3%166.2%6222
$75.00Jul 2Aug 7254.8%96.7%163.5%744.1K
$102.00Jul 2Jul 31231.0%90.0%156.6%4143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 8.09, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$92.00Jul 2$0.11$0.89$0.118.09$91.11
$101.00$102.00Jul 10$0.11$0.89$0.118.09$101.11
$104.00$105.00Jul 17$0.11$0.89$0.118.09$104.11
$92.00$93.00Aug 7$0.13$0.87$0.136.69$92.13
$104.00$105.00Aug 7$0.13$0.87$0.136.69$104.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$83.00Jul 2$0.11$0.89$0.118.09$83.89
$75.00$74.00Jul 10$0.12$0.88$0.127.33$74.88
$76.00$75.00Jul 10$0.12$0.88$0.127.33$75.88
$77.00$76.00Jul 10$0.15$0.85$0.155.67$76.85
$85.00$84.00Jul 2$0.16$0.84$0.165.25$84.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 231 found (best R:R 7.33, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Jul 10$0.87$0.87$0.136.69$82.87
$91.00$92.00Aug 7$0.87$0.87$0.136.69$91.87
$77.00$78.00Jul 10$0.85$0.85$0.155.67$77.85
$84.00$85.00Jul 2$0.84$0.84$0.165.25$84.84
$85.00$86.00Jul 2$0.82$0.82$0.184.56$85.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$91.00Jul 2$0.88$0.88$0.127.33$91.12
$101.00$100.00Jul 2$0.88$0.88$0.127.33$100.12
$105.00$104.00Jul 2$0.88$0.88$0.127.33$104.12
$98.00$97.00Jul 10$0.88$0.88$0.127.33$97.12
$96.00$95.00Jul 10$0.87$0.87$0.136.69$95.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $1.70, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 2Jul 10$0.13254.8%93.0%
$76.00Jul 2Jul 10$0.17242.9%91.5%
$105.00Jul 2Jul 10$0.43257.5%85.4%
$104.00Jul 2Jul 10$0.51245.3%85.3%
$103.00Jul 2Jul 10$0.61216.6%85.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Jul 2Jul 10$0.12216.6%85.4%
$102.00Jul 2Jul 10$0.17231.0%84.9%
$105.00Jul 2Jul 10$0.25257.5%85.4%
$99.00Jul 2Jul 10$0.38189.9%84.5%
$75.00Jul 2Jul 10$0.73254.8%93.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 3.06% of stock, avg 17.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Jul 2$1.12$1.56$2.68$85.32$90.683.06%
$87.00Jul 2$1.63$1.07$2.70$84.30$89.703.08%
$89.00Jul 2$0.74$2.18$2.92$86.08$91.923.33%
$86.00Jul 2$2.27$0.70$2.97$83.03$88.973.39%
$90.00Jul 2$0.47$2.92$3.39$86.61$93.393.87%
$85.00Jul 2$3.09$0.44$3.53$81.47$88.534.03%
$91.00Jul 2$0.29$3.65$3.94$87.06$94.944.50%
$84.00Jul 2$3.93$0.28$4.21$79.79$88.214.81%
$92.00Jul 2$0.18$4.53$4.71$87.29$96.715.38%
$83.00Jul 2$4.88$0.17$5.05$77.95$88.055.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.40% of stock, avg 12.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Jul 2$0.18$0.17$0.35$82.65$92.35
$91.00$83.00Jul 2$0.29$0.17$0.46$82.54$91.46
$92.00$84.00Jul 2$0.18$0.28$0.46$83.54$92.46
$91.00$84.00Jul 2$0.29$0.28$0.57$83.43$91.57
$92.00$85.00Jul 2$0.18$0.44$0.62$84.38$92.62
$90.00$83.00Jul 2$0.47$0.17$0.64$82.36$90.64
$91.00$85.00Jul 2$0.29$0.44$0.73$84.27$91.73
$90.00$84.00Jul 2$0.47$0.28$0.75$83.25$90.75
$92.00$86.00Jul 2$0.18$0.70$0.88$85.12$92.88
$89.00$83.00Jul 2$0.74$0.17$0.91$82.09$89.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 10.36, avg credit $1.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Jul 17$2.28$0.2210.36$87.72$94.78
78/8082/85Jul 17$2.27$0.239.87$77.73$84.77
87/8890/91Jul 24$0.90$0.109.00$87.10$90.90
75/7880/82Jul 17$2.23$0.278.26$75.27$82.23
85/8689/90Jul 24$0.89$0.118.09$85.11$89.89
85/8691/92Jul 24$0.89$0.118.09$85.11$91.89
90/9295/98Jul 17$2.20$0.307.33$90.30$97.20
74/7580/81Jul 10$0.87$0.136.69$74.13$80.87
75/7680/81Jul 10$0.87$0.136.69$75.13$80.87
85/8690/91Jul 24$0.87$0.136.69$85.13$90.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Jul 17$0.06$2.4440.67
$85.00$86.00$87.00Jul 10$0.05$0.9519.00
$75.00$80.00$85.00Jul 24$0.27$4.7317.52
$99.00$100.00$101.00Jul 10$0.06$0.9415.67
$89.00$90.00$91.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Jul 17$0.10$2.4024.00
$77.50$80.00$82.50Jul 17$0.10$2.4024.00
$87.50$90.00$92.50Jul 17$0.10$2.4024.00
$79.00$80.00$81.00Jul 2$0.05$0.9519.00
$90.00$91.00$92.00Jul 10$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. 45 found (best net $-4.53, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$99.001:2Aug 14-$4.53$4.47
$100.00$104.001:2Jul 17-$0.72$3.28
$96.00$97.001:2Jul 2$0.00$1.00
$102.00$103.001:2Jul 2$0.00$1.00
$93.00$94.001:2Jul 2-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 31-$1.58$3.42
$85.00$80.001:2Jul 31-$2.86$2.14
$80.00$75.001:2Aug 7-$3.20$1.80
$75.00$72.501:2Jul 17-$0.91$1.59
$77.50$75.001:2Jul 17-$1.13$1.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 10.79%, avg 4.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$88.00Aug 7$9.450.550.5%10.79%11.26%398
$90.00Aug 14$9.050.542.8%10.33%13.08%21--
$89.00Aug 7$8.900.541.6%10.16%11.77%--103
$90.00Aug 7$8.750.522.8%9.99%12.74%19189
$91.00Aug 7$8.300.513.9%9.48%13.37%112
$88.00Jul 31$7.700.530.5%8.79%9.26%11206
$90.00Jul 31$7.650.502.8%8.73%11.49%105453
$89.00Jul 31$7.500.521.6%8.56%10.17%1123
$88.00Jul 24$7.350.540.5%8.39%8.86%675
$91.00Jul 31$7.150.493.9%8.16%12.06%157

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 31,511
Total Puts 10,479
Put/Call Ratio 0.33
Net Difference 21,032

Prior's Put/Call Breakdown

Total Calls 42,410
Total Puts 21,393
Put/Call Ratio 0.50
Net Difference 21,017

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