NEW Tour v253
CRWV
COREWEAVE INC A
$83.53 -2.52%
(7/2 10:00) ◀
|
Thursday, July 2, 2026 (11:00am)
January 2026
|
▶ (7/2 12:00)
◀ 7/2 11:00 ▶

Option Volume

Detail
ℹ
Current (07/02 11:00am) 124,878
Calls: 87,848 (70%)
Puts: 37,030 (30%)
Prior (07/01) 180,246
Calls: 103,198 (57%)
Puts: 77,048 (43%)
Current vs Prior -30.72%
Calls: -14.87% (Calls)
Puts: -51.94% (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 -37.98%
Calls: -28.76%
Puts: -52.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02 11:00am) $72.89M
Calls: $31.06M (43%)
Puts: $41.83M (57%)
Prior (07/01) $78.85M
Calls: $35.23M (45%)
Puts: $43.62M (55%)
Current vs Prior -7.55%
Calls: -11.83%
Puts: -4.10%
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 -32.14%
Calls: -44.15%
Puts: -19.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02 11:00am) 0.42
Prior (07/01) 0.75
Current vs Prior -43.54%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -36.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02 11:00am) 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 3.12% | 11.09%11.09% | 16.30%11.09% | 16.30%16.30% | 30.66%
Prior 5.09% | 11.91%-- | ---- | ---- | --
Current vs Prior -38.58% | -6.95%-- | ---- | ---- | --
Prior 7-Day Avg 6.97% | 12.10%-- | ---- | ---- | --
Current vs 7-Day Avg -55.15% | -8.35%-- | ---- | ---- | --
Prior 7-Day Eod 5.09% | 11.92%-- | ---- | ---- | --
Current vs 7-Day Eod -38.58% | -6.95%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.29% | 6.48%
Calls: 6.82% | 5.40%
Puts: 7.75% | 7.56%
Prior 4.66% | 7.81%
Calls: 3.48% | 8.52%
Puts: 5.83% | 7.10%
Current vs Prior +56.44% | -17.03%
Prior 7-Day Avg 6.70% | 5.73%
Calls: 6.80% | 5.42%
Puts: 6.59% | 6.03%
Current vs 7-Day Avg +8.85% | +13.15%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (87,848 calls vs 37,030 puts). P/C ratio dropping 44% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
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 157 of results (avg 6.8%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 175.455.60$5.532.7%3530.50493
$90.00Jul 173.503.60$3.552.8%2.1K0.3714.9K
$87.50Jul 174.404.55$4.473.4%1730.44527
$95.00Jul 172.202.28$2.243.6%1.2K0.272.8K
$80.00Jul 177.958.25$8.103.7%710.63466
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 175.505.60$5.551.8%2450.441.3K
$95.00Jul 1713.3513.75$13.553.0%850.734.1K
$97.50Jul 1715.3515.85$15.603.2%470.782.9K
$85.00Jul 176.807.05$6.933.6%2850.508.4K
$83.00Jul 104.004.15$4.083.7%2420.46473

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.58, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 20.210.25$0.2317.4%2.8K0.171.2K
$85.00Jul 20.430.48$0.4511.1%2.1K0.29605
$100.00Jul 100.430.50$0.4714.9%1.7K0.106.3K
$99.00Jul 100.500.57$0.5313.2%2310.11227
$98.00Jul 100.580.66$0.6212.9%1670.121.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 20.080.09$0.0911.1%4350.061.6K
$81.00Jul 20.230.28$0.2619.2%810.171.8K
$82.00Jul 20.440.50$0.4712.8%1.1K0.281.0K
$69.00Jul 100.470.53$0.5012.0%180.0886
$70.00Jul 100.560.68$0.6219.4%1430.101.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 212.7514.75$13.7514.5%40.9945
$75.00Jul 27.759.30$8.5318.2%10.9859
$76.00Jul 26.709.05$7.8829.8%30.987
$77.00Jul 26.107.25$6.6817.2%320.984
$78.00Jul 24.906.10$5.5021.8%20.969
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 26.256.90$6.589.9%4661.003.2K
$91.00Jul 27.308.70$8.0017.5%3911.001.9K
$92.00Jul 28.309.45$8.8813.0%1541.001.1K
$93.00Jul 29.3010.25$9.789.7%451.002.9K
$94.00Jul 29.7511.20$10.4813.8%1441.00817

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 84.2K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 20.010.03$0.02100.0%11.0K0.027.8K
$87.00Jul 20.100.13$0.1225.0%4.9K0.102.5K
$88.00Jul 20.050.07$0.0633.3%3.8K0.052.5K
$90.00Jul 101.902.01$1.955.6%3.7K0.301.7K
$100.00Jul 171.321.40$1.365.9%2.9K0.184.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 21.241.34$1.297.8%3.8K0.572.0K
$85.00Jul 21.891.99$1.945.2%1.5K0.713.1K
$83.00Jul 20.760.85$0.8111.1%1.4K0.421.3K
$67.50Jul 171.091.21$1.1510.4%1.2K0.12722
$82.00Jul 20.440.50$0.4712.8%1.1K0.281.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 89.8%, max 242.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 2Jul 31320.5%93.6%242.2%652
$99.00Jul 2Aug 14271.9%95.3%185.4%911.5K
$100.00Jul 2Aug 7266.2%94.1%182.9%9496.6K
$96.00Jul 2Aug 14268.1%95.1%181.8%301.4K
$97.00Jul 2Aug 14243.4%95.4%155.0%651.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 2Aug 7320.5%95.5%235.5%1524.5K
$99.00Jul 2Aug 7271.9%95.6%184.4%2292
$100.00Jul 2Aug 7266.2%94.1%182.9%1011.0K
$96.00Jul 2Aug 7268.1%95.2%181.5%57627
$97.00Jul 2Aug 7243.4%97.1%150.5%43579

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 8.09, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Jul 2$0.11$0.89$0.118.09$86.11
$95.00$96.00Jul 10$0.14$0.86$0.146.14$95.14
$97.50$100.00Jul 17$0.36$2.14$0.365.94$97.86
$94.00$95.00Jul 10$0.15$0.85$0.155.67$94.15
$99.00$100.00Jul 31$0.15$0.85$0.155.67$99.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$71.00$70.00Jul 10$0.11$0.89$0.118.09$70.89
$81.00$80.00Jul 2$0.12$0.88$0.127.33$80.88
$70.00$69.00Jul 10$0.12$0.88$0.127.33$69.88
$78.00$77.00Aug 7$0.15$0.85$0.155.67$77.85
$70.00$67.50Jul 17$0.38$2.12$0.385.58$69.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 236 found (best R:R 19.83, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$70.00Jul 17$2.25$2.25$0.259.00$69.75
$75.00$76.00Jul 10$0.85$0.85$0.155.67$75.85
$89.00$90.00Aug 7$0.83$0.83$0.174.88$89.83
$72.50$75.00Jul 17$2.05$2.05$0.454.56$74.55
$70.00$75.00Jul 31$3.72$3.72$1.282.91$73.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$97.50Jul 17$2.38$2.38$0.1219.83$97.62
$93.00$92.00Jul 2$0.90$0.90$0.109.00$92.10
$87.00$86.00Aug 7$0.90$0.90$0.109.00$86.10
$90.00$89.00Aug 7$0.90$0.90$0.109.00$89.10
$92.00$91.00Jul 2$0.88$0.88$0.127.33$91.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.82, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 2Jul 10$0.30320.5%97.1%
$100.00Jul 2Jul 10$0.46266.2%87.9%
$99.00Jul 2Jul 10$0.52271.9%87.5%
$98.00Jul 2Jul 10$0.61239.4%87.2%
$97.00Jul 2Jul 10$0.71243.4%86.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 2Jul 10$0.52266.2%87.9%
$70.00Jul 2Jul 10$0.59320.5%97.1%
$97.00Jul 2Jul 10$0.65243.4%86.9%
$93.00Jul 2Jul 10$0.72168.2%86.0%
$96.00Jul 2Jul 10$0.72268.1%86.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 2.51% of stock, avg 17.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 2$0.81$1.29$2.10$81.90$86.102.51%
$83.00Jul 2$1.32$0.81$2.13$80.87$85.132.55%
$85.00Jul 2$0.45$1.94$2.39$82.61$87.392.86%
$82.00Jul 2$1.99$0.47$2.46$79.54$84.462.95%
$86.00Jul 2$0.23$2.69$2.92$83.08$88.923.50%
$81.00Jul 2$2.73$0.26$2.99$78.01$83.993.58%
$80.00Jul 2$3.41$0.14$3.55$76.45$83.554.25%
$87.00Jul 2$0.12$3.68$3.80$83.20$90.804.55%
$79.00Jul 2$4.53$0.09$4.62$74.38$83.625.53%
$88.00Jul 2$0.06$4.70$4.76$83.24$92.765.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.18% of stock, avg 13.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$79.00Jul 2$0.06$0.09$0.15$78.85$88.15
$88.00$80.00Jul 2$0.06$0.14$0.20$79.80$88.20
$87.00$79.00Jul 2$0.12$0.09$0.21$78.79$87.21
$87.00$80.00Jul 2$0.12$0.14$0.26$79.74$87.26
$86.00$79.00Jul 2$0.23$0.09$0.32$78.68$86.32
$88.00$81.00Jul 2$0.06$0.26$0.32$80.68$88.32
$86.00$80.00Jul 2$0.23$0.14$0.37$79.63$86.37
$87.00$81.00Jul 2$0.12$0.26$0.38$80.62$87.38
$86.00$81.00Jul 2$0.23$0.26$0.49$80.51$86.49
$88.00$82.00Jul 2$0.06$0.47$0.53$81.47$88.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 17.18, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7784/85Jul 31$1.89$0.1117.18$75.11$85.89
75/7880/82Jul 17$2.33$0.1713.71$75.17$82.33
82/8588/90Jul 17$2.30$0.2011.50$82.70$89.80
85/8688/90Aug 14$1.82$0.1810.11$84.18$89.82
80/8182/83Jul 31$0.90$0.109.00$80.10$82.90
76/7786/87Aug 7$0.90$0.109.00$76.10$86.90
88/9097/99Aug 14$1.80$0.209.00$88.20$98.80
74/7577/78Jul 10$0.89$0.118.09$74.11$77.89
75/7679/80Jul 10$0.88$0.127.33$75.12$79.88
79/8082/83Jul 31$0.88$0.127.33$79.12$82.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Jul 24$0.07$4.9370.43
$82.50$85.00$87.50Jul 17$0.09$2.4126.78
$86.00$87.00$88.00Jul 2$0.05$0.9519.00
$81.00$82.00$83.00Jul 10$0.05$0.9519.00
$95.00$96.00$97.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Jul 17$0.10$2.4024.00
$70.00$72.50$75.00Jul 17$0.11$2.3921.73
$67.50$70.00$72.50Jul 17$0.12$2.3819.83
$68.00$69.00$70.00Jul 10$0.05$0.9519.00
$84.00$85.00$86.00Jul 24$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. 41 found (best net $-0.03, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Jul 2-$3.31$1.69
$97.50$100.001:2Jul 17-$1.00$1.50
$95.00$97.501:2Jul 17-$1.20$1.30
$87.00$88.001:2Jul 2$0.00$1.00
$88.00$89.001:2Jul 2$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 2-$0.03$4.97
$75.00$70.001:2Jul 24-$0.97$4.03
$75.00$70.001:2Jul 31-$1.37$3.63
$75.00$70.001:2Aug 7-$2.16$2.84
$70.00$67.501:2Jul 17-$0.77$1.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 11.67%, avg 5.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Aug 14$9.750.570.6%11.67%12.24%1--
$84.00Aug 7$9.600.550.6%11.49%12.06%10--
$85.00Aug 7$9.250.541.8%11.07%12.83%1949
$86.00Aug 14$9.200.553.0%11.01%13.97%14--
$85.00Aug 14$9.100.561.8%10.89%12.65%53--
$86.00Aug 7$8.700.523.0%10.42%13.37%3--
$84.00Jul 31$8.200.560.6%9.82%10.38%3--
$88.00Aug 14$8.100.525.3%9.70%15.05%1--
$87.00Aug 7$7.900.514.2%9.46%13.61%1766
$85.00Jul 31$7.650.531.8%9.16%10.92%49128

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 87,848
Total Puts 37,030
Put/Call Ratio 0.42
Net Difference 50,818

Prior's Put/Call Breakdown

Total Calls 103,198
Total Puts 77,048
Put/Call Ratio 0.75
Net Difference 26,150

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