NEW Tour v253
CRWV
COREWEAVE INC A
$82.76 -3.42%
(7/2 11:00) ◀
|
Thursday, July 2, 2026 (12:00pm)
January 2026
|
▶ (7/2 13:00)
◀ 7/2 12:00 ▶

Option Volume

Detail
ℹ
Current (07/02 12:00pm) 180,808
Calls: 126,604 (70%)
Puts: 54,204 (30%)
Prior (07/01) 241,527
Calls: 145,896 (60%)
Puts: 95,631 (40%)
Current vs Prior -25.14%
Calls: -13.22% (Calls)
Puts: -43.32% (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 -10.21%
Calls: +2.67%
Puts: -30.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02 12:00pm) $105.06M
Calls: $48.75M (46%)
Puts: $56.31M (54%)
Prior (07/01) $111.95M
Calls: $59.74M (53%)
Puts: $52.20M (47%)
Current vs Prior -6.16%
Calls: -18.41%
Puts: +7.86%
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 -2.19%
Calls: -12.34%
Puts: +8.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02 12:00pm) 0.43
Prior (07/01) 0.66
Current vs Prior -34.68%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -35.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02 12:00pm) 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 2.75% | 11.00%11.00% | 16.20%11.00% | 16.20%16.20% | 30.52%
Prior 5.09% | 11.91%-- | ---- | ---- | --
Current vs Prior -45.86% | -7.72%-- | ---- | ---- | --
Prior 7-Day Avg 6.97% | 12.10%-- | ---- | ---- | --
Current vs 7-Day Avg -60.46% | -9.11%-- | ---- | ---- | --
Prior 7-Day Eod 5.09% | 11.92%-- | ---- | ---- | --
Current vs 7-Day Eod -45.86% | -7.72%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.05% | 5.54%
Calls: 6.82% | 4.26%
Puts: 7.29% | 6.82%
Prior 4.66% | 7.81%
Calls: 3.48% | 8.52%
Puts: 5.83% | 7.10%
Current vs Prior +51.29% | -29.07%
Prior 7-Day Avg 6.70% | 5.73%
Calls: 6.80% | 5.42%
Puts: 6.59% | 6.03%
Current vs 7-Day Avg +5.27% | -3.27%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.43 - heavy call buying (126,604 calls vs 54,204 puts). P/C ratio dropping 35% - 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 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
11:00BEARISHBULLISHBULLISH
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 193 of results (avg 6.4%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 177.407.65$7.533.3%940.61466
$81.00Jul 105.155.35$5.253.8%260.5943
$77.50Jul 178.809.15$8.983.9%220.67208
$82.50Jul 176.106.35$6.234.0%240.54341
$82.00Jul 104.604.80$4.704.3%450.55119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 1710.2010.50$10.352.9%3620.656.2K
$79.00Jul 102.582.66$2.623.1%1050.34626
$97.50Jul 1715.9516.45$16.203.1%470.802.9K
$92.50Jul 1712.0012.40$12.203.3%460.701.1K
$98.00Jul 2417.3017.90$17.603.4%--0.75133

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.61, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 20.150.18$0.1618.8%4.1K0.16605
$84.00Jul 20.350.40$0.3813.2%3.1K0.29270
$98.00Jul 100.470.57$0.5219.2%2620.111.6K
$97.00Jul 100.530.64$0.5918.6%2670.12627
$96.00Jul 100.650.73$0.6911.6%2660.142.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 20.250.30$0.2817.9%4950.211.8K
$67.00Jul 100.370.45$0.4119.5%2020.07--
$68.00Jul 100.450.50$0.4810.4%220.08293
$82.00Jul 20.500.57$0.5313.2%1.8K0.351.0K
$69.00Jul 100.530.60$0.5612.5%630.0986

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 211.9013.15$12.5310.0%51.0045
$75.00Jul 27.257.95$7.609.2%10.9959
$76.00Jul 26.407.35$6.8813.8%30.987
$77.00Jul 25.406.40$5.9016.9%340.984
$78.00Jul 24.655.00$4.837.2%20.969
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 25.055.55$5.309.4%7191.001.3K
$89.00Jul 26.006.65$6.3310.3%3551.001.1K
$90.00Jul 27.057.55$7.306.8%5121.003.2K
$91.00Jul 28.058.65$8.357.2%4051.001.9K
$92.00Jul 28.809.75$9.2810.2%1861.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 104.3K, top 12.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 20.000.01$0.01100.0%12.1K0.017.8K
$88.00Jul 20.020.03$0.0333.3%6.0K0.032.5K
$87.00Jul 20.020.04$0.0366.7%6.0K0.032.5K
$86.00Jul 20.060.08$0.0728.6%4.2K0.071.2K
$90.00Jul 101.591.71$1.657.3%4.1K0.271.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 21.531.63$1.586.3%4.2K0.712.0K
$80.00Jul 102.913.05$2.984.7%2.4K0.374.5K
$83.00Jul 20.920.99$0.967.3%2.0K0.531.3K
$85.00Jul 22.252.51$2.3810.9%1.8K0.843.1K
$82.00Jul 20.500.57$0.5313.2%1.8K0.351.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 92.5%, max 249.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 2Aug 14330.6%97.0%240.7%391.4K
$99.00Jul 2Aug 14293.9%95.2%208.8%1031.5K
$98.00Jul 2Aug 7278.9%94.3%195.7%233669
$70.00Jul 2Aug 7283.1%97.2%191.3%646
$97.00Jul 2Aug 14283.9%99.5%185.3%661.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 2Aug 7330.6%94.6%249.5%59627
$99.00Jul 2Aug 7293.9%93.9%213.0%2292
$97.00Jul 2Aug 7283.9%94.6%199.9%49579
$98.00Jul 2Aug 7278.9%94.3%195.7%1135
$70.00Jul 2Aug 7283.1%97.2%191.3%1834.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 7.33, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$95.00Jul 10$0.14$0.86$0.146.14$94.14
$93.00$94.00Jul 10$0.15$0.85$0.155.67$93.15
$90.00$93.00Aug 14$0.50$2.50$0.505.00$90.50
$91.00$92.00Jul 10$0.17$0.83$0.174.88$91.17
$95.00$97.50Jul 17$0.44$2.06$0.444.68$95.44
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$71.00$70.00Jul 10$0.12$0.88$0.127.33$70.88
$81.00$80.00Jul 2$0.13$0.87$0.136.69$80.87
$72.00$71.00Jul 10$0.14$0.86$0.146.14$71.86
$73.00$72.00Jul 10$0.15$0.85$0.155.67$72.85
$70.00$67.50Jul 17$0.41$2.09$0.415.10$69.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 242 found (best R:R 8.09, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$73.00$74.00Jul 10$0.86$0.86$0.146.14$73.86
$76.00$77.00Jul 10$0.84$0.84$0.165.25$76.84
$78.00$79.00Jul 2$0.83$0.83$0.174.88$78.83
$80.00$81.00Jul 2$0.83$0.83$0.174.88$80.83
$67.50$70.00Jul 17$2.07$2.07$0.434.81$69.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Jul 2$0.89$0.89$0.118.09$86.11
$99.00$98.00Jul 10$0.86$0.86$0.146.14$98.14
$99.00$98.00Jul 31$0.85$0.85$0.155.67$98.15
$95.00$94.00Aug 7$0.85$0.85$0.155.67$94.15
$95.00$92.50Jul 17$2.10$2.10$0.405.25$92.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $1.86, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Jul 2Jul 10$0.44293.9%87.4%
$98.00Jul 2Jul 10$0.51278.9%86.7%
$97.00Jul 2Jul 10$0.58283.9%85.7%
$96.00Jul 2Jul 10$0.64330.6%85.8%
$95.00Jul 2Jul 10$0.77232.5%85.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Jul 2Jul 10$0.32330.6%85.8%
$99.00Jul 2Jul 10$0.38293.9%87.4%
$95.00Jul 2Jul 10$0.55232.5%85.0%
$97.00Jul 2Jul 10$0.60283.9%85.7%
$70.00Jul 2Jul 10$0.65283.1%95.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 2.08% of stock, avg 17.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Jul 2$0.76$0.96$1.72$81.28$84.722.08%
$82.00Jul 2$1.32$0.53$1.85$80.15$83.852.24%
$84.00Jul 2$0.38$1.58$1.96$82.04$85.962.37%
$81.00Jul 2$2.05$0.28$2.33$78.67$83.332.82%
$85.00Jul 2$0.16$2.38$2.54$82.46$87.543.07%
$80.00Jul 2$2.88$0.15$3.03$76.97$83.033.66%
$86.00Jul 2$0.07$3.33$3.40$82.60$89.404.11%
$79.00Jul 2$4.00$0.08$4.08$74.92$83.084.93%
$87.00Jul 2$0.03$4.22$4.25$82.75$91.255.14%
$78.00Jul 2$4.83$0.05$4.88$73.12$82.885.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.18% of stock, avg 14.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$79.00Jul 2$0.07$0.08$0.15$78.85$86.15
$86.00$80.00Jul 2$0.07$0.15$0.22$79.78$86.22
$85.00$79.00Jul 2$0.16$0.08$0.24$78.76$85.24
$85.00$80.00Jul 2$0.16$0.15$0.31$79.69$85.31
$86.00$81.00Jul 2$0.07$0.28$0.35$80.65$86.35
$85.00$81.00Jul 2$0.16$0.28$0.44$80.56$85.44
$84.00$79.00Jul 2$0.38$0.08$0.46$78.54$84.46
$84.00$80.00Jul 2$0.38$0.15$0.53$79.47$84.53
$86.00$82.00Jul 2$0.07$0.53$0.60$81.40$86.60
$84.00$81.00Jul 2$0.38$0.28$0.66$80.34$84.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 19.00, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/7997/99Aug 14$1.90$0.1019.00$77.10$98.90
78/7980/82Aug 7$1.87$0.1314.38$77.13$81.87
82/8586/88Aug 14$2.78$0.2212.64$82.22$88.78
82/8597/99Aug 14$2.77$0.2312.04$82.23$99.77
75/7784/85Aug 14$1.84$0.1611.50$75.16$85.84
86/8788/90Aug 14$1.82$0.1810.11$85.18$89.82
75/7683/84Jul 24$0.90$0.109.00$75.10$83.90
76/7780/81Jul 24$0.90$0.109.00$76.10$80.90
75/7786/88Aug 14$1.80$0.209.00$75.20$87.80
75/7797/99Aug 14$1.79$0.218.52$75.21$98.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Jul 17$0.10$2.4024.00
$90.00$92.50$95.00Jul 17$0.12$2.3819.83
$90.00$91.00$92.00Jul 31$0.05$0.9519.00
$90.00$91.00$92.00Aug 7$0.05$0.9519.00
$92.50$95.00$97.50Jul 17$0.13$2.3718.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Jul 17$0.12$2.3819.83
$96.00$97.00$98.00Jul 2$0.05$0.9519.00
$81.00$82.00$83.00Jul 10$0.05$0.9519.00
$88.00$89.00$90.00Jul 10$0.05$0.9519.00
$90.00$91.00$92.00Aug 7$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. 37 found (best net $--, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Jul 2-$2.67$2.33
$95.00$97.501:2Jul 17-$1.08$1.42
$92.50$95.001:2Jul 17-$1.39$1.11
$83.00$84.001:2Jul 2$0.00$1.00
$89.00$90.001:2Jul 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-$0.91$4.09
$75.00$70.001:2Jul 31-$1.47$3.53
$75.00$70.001:2Aug 7-$2.42$2.58
$70.00$67.501:2Jul 17-$0.78$1.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 12.20%, avg 5.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Aug 14$10.100.570.3%12.20%12.49%2--
$84.00Aug 14$9.600.561.5%11.60%13.10%1--
$83.00Aug 7$9.250.560.3%11.18%11.47%15--
$85.00Aug 14$9.200.542.7%11.12%13.82%56--
$86.00Aug 14$8.900.533.9%10.75%14.67%14--
$84.00Aug 7$8.800.541.5%10.63%12.13%11--
$85.00Aug 7$8.450.532.7%10.21%12.92%2649
$83.00Jul 31$8.200.550.3%9.91%10.20%15--
$86.00Aug 7$8.000.513.9%9.67%13.58%3--
$88.00Aug 14$7.800.506.3%9.42%15.76%1--

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 126,604
Total Puts 54,204
Put/Call Ratio 0.43
Net Difference 72,400

Prior's Put/Call Breakdown

Total Calls 145,896
Total Puts 95,631
Put/Call Ratio 0.66
Net Difference 50,265

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