NEW Tour v253
CRWV
COREWEAVE INC A
$82.01 -4.29%
(7/2 14:45) ◀
|
Thursday, July 2, 2026 (3:00pm)
January 2026
|
▶ (7/2 16:03)
◀ 7/2 15:00 ▶

Option Volume

Detail
ℹ
Current (07/02 3:00pm) 287,991
Calls: 176,782 (61%)
Puts: 111,209 (39%)
Prior (07/01) 357,226
Calls: 224,101 (63%)
Puts: 133,125 (37%)
Current vs Prior -19.38%
Calls: -21.12% (Calls)
Puts: -16.46% (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 +43.02%
Calls: +43.37%
Puts: +42.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02 3:00pm) $162.23M
Calls: $66.73M (41%)
Puts: $95.50M (59%)
Prior (07/01) $190.88M
Calls: $94.93M (50%)
Puts: $95.95M (50%)
Current vs Prior -15.01%
Calls: -29.70%
Puts: -0.47%
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 +51.04%
Calls: +20.00%
Puts: +84.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02 3:00pm) 0.63
Prior (07/01) 0.59
Current vs Prior +5.90%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -4.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02 3:00pm) 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 2.18% | 10.97%10.97% | 16.22%10.97% | 16.22%16.22% | 30.42%
Prior 5.09% | 11.91%-- | ---- | ---- | --
Current vs Prior -57.10% | -7.90%-- | ---- | ---- | --
Prior 7-Day Avg 6.97% | 12.10%-- | ---- | ---- | --
Current vs 7-Day Avg -68.67% | -9.29%-- | ---- | ---- | --
Prior 7-Day Eod 5.09% | 11.92%-- | ---- | ---- | --
Current vs 7-Day Eod -57.10% | -7.90%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.49% | 4.39%
Calls: 13.73% | 3.55%
Puts: 31.25% | 5.23%
Prior 4.66% | 7.81%
Calls: 3.48% | 8.52%
Puts: 5.83% | 7.10%
Current vs Prior +382.62% | -43.79%
Prior 7-Day Avg 6.70% | 5.73%
Calls: 6.80% | 5.42%
Puts: 6.59% | 6.03%
Current vs 7-Day Avg +235.81% | -23.35%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (51% higher). Bullish P/C ratio of 0.63.

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 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
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
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 203 of results (avg 6.3%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 100.580.60$0.593.4%3030.122.4K
$82.00Jul 104.154.30$4.223.6%3220.52119
$80.00Jul 105.205.40$5.303.8%4500.60143
$84.00Jul 317.407.70$7.554.0%30.51--
$75.00Jul 2410.9511.40$11.184.0%--0.69138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 2411.2511.55$11.402.6%160.60192
$97.00Jul 3118.0518.55$18.302.7%--0.7136
$95.00Jul 3116.4516.95$16.703.0%110.68354
$92.00Jul 3114.3014.75$14.533.1%70.63538
$96.00Jul 3117.2017.75$17.483.1%--0.6935

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.63, cheapest $0.43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 100.400.45$0.4311.6%3100.091.6K
$97.00Jul 100.470.53$0.5012.0%3000.10627
$82.00Jul 20.470.54$0.5113.7%4.9K0.50282
$96.00Jul 100.580.60$0.593.4%3030.122.4K
$95.00Jul 100.630.72$0.6813.2%1.4K0.141.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Jul 100.410.49$0.4517.8%2660.08--
$68.00Jul 100.490.57$0.5315.1%7480.09293
$69.00Jul 100.560.67$0.6217.7%3000.1086
$70.00Jul 100.690.76$0.739.6%1.2K0.121.9K
$71.00Jul 100.810.94$0.8814.8%3030.14652

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 156 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 210.4512.60$11.5218.7%111.0045
$75.00Jul 25.257.65$6.4537.2%10.9959
$76.00Jul 24.407.05$5.7346.2%30.987
$77.00Jul 23.555.65$4.6045.7%340.984
$78.00Jul 22.554.60$3.5857.3%30.989
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 23.754.80$4.2824.5%1.3K1.001.7K
$87.00Jul 24.905.50$5.2011.5%1.1K1.002.0K
$88.00Jul 25.706.70$6.2016.1%9931.001.3K
$89.00Jul 26.907.50$7.208.3%4131.001.1K
$90.00Jul 27.808.40$8.107.4%1.1K1.003.2K

Most actively traded options today. High liquidity = easy entry/exit. 318 active (total vol 156.7K, top 12.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 20.000.01$0.01100.0%12.4K0.017.8K
$87.00Jul 20.000.01$0.01100.0%6.5K0.012.5K
$88.00Jul 20.000.01$0.01100.0%6.2K0.012.5K
$85.00Jul 20.010.02$0.0250.0%5.7K0.03605
$90.00Jul 101.401.47$1.444.9%5.7K0.251.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 21.952.42$2.1921.5%4.6K0.932.0K
$82.00Jul 20.430.60$0.5232.7%3.7K0.501.0K
$80.00Jul 103.203.40$3.306.1%3.4K0.404.5K
$85.00Jul 177.457.80$7.634.6%3.2K0.558.4K
$80.00Jul 20.040.08$0.0666.7%3.1K0.093.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 204.4%, max 476.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Jul 2Aug 7544.6%94.5%476.6%243669
$97.00Jul 2Aug 14516.6%100.5%414.1%791.2K
$70.00Jul 2Aug 7496.6%97.3%410.5%2546
$96.00Jul 2Aug 14488.1%96.4%406.1%491.4K
$95.00Jul 2Aug 14459.1%97.5%371.1%2.9K4.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Jul 2Aug 7516.6%94.7%445.7%93579
$98.00Jul 2Aug 14544.6%101.2%438.3%109
$96.00Jul 2Aug 7488.1%94.2%418.0%82627
$70.00Jul 2Aug 7496.6%97.3%410.5%2534.5K
$95.00Jul 2Aug 14459.1%97.5%371.1%3602.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 9.00, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$84.00Jul 2$0.11$0.89$0.118.09$83.11
$93.00$94.00Jul 10$0.13$0.87$0.136.69$93.13
$92.00$93.00Jul 10$0.14$0.86$0.146.14$92.14
$95.00$97.50Jul 17$0.41$2.09$0.415.10$95.41
$94.00$95.00Jul 24$0.17$0.83$0.174.88$94.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.00$66.00Jul 10$0.10$0.90$0.109.00$66.90
$70.00$69.00Jul 10$0.11$0.89$0.118.09$69.89
$72.00$71.00Jul 10$0.12$0.88$0.127.33$71.88
$71.00$70.00Jul 10$0.15$0.85$0.155.67$70.85
$81.00$80.00Jul 2$0.16$0.84$0.165.25$80.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 9.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$69.00$70.00Jul 10$0.88$0.88$0.127.33$69.88
$68.00$69.00Jul 10$0.87$0.87$0.136.69$68.87
$66.00$67.00Jul 10$0.85$0.85$0.155.67$66.85
$70.00$71.00Jul 10$0.85$0.85$0.155.67$70.85
$72.00$73.00Jul 10$0.85$0.85$0.155.67$72.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$89.00Jul 2$0.90$0.90$0.109.00$89.10
$89.00$88.00Jul 10$0.88$0.88$0.127.33$88.12
$91.00$90.00Jul 10$0.88$0.88$0.127.33$90.12
$94.00$93.00Jul 10$0.88$0.88$0.127.33$93.12
$93.00$92.00Jul 10$0.87$0.87$0.136.69$92.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $1.96, cheapest $0.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$98.00Jul 2Jul 10$0.42544.6%86.6%
$97.00Jul 2Jul 10$0.49516.6%86.5%
$96.00Jul 2Jul 10$0.58488.1%86.5%
$95.00Jul 2Jul 10$0.67459.1%85.8%
$94.00Jul 2Jul 10$0.77429.6%85.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$98.00Jul 2Jul 10$0.18544.6%86.6%
$97.00Jul 2Jul 10$0.35516.6%86.5%
$95.00Jul 2Jul 10$0.65459.1%85.8%
$94.00Jul 2Jul 10$0.68429.6%85.6%
$70.00Jul 2Jul 10$0.72496.6%95.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 1.26% of stock, avg 18.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Jul 2$0.51$0.52$1.03$80.97$83.031.26%
$81.00Jul 2$1.15$0.22$1.37$79.63$82.371.67%
$83.00Jul 2$0.15$1.28$1.43$81.57$84.431.74%
$80.00Jul 2$2.13$0.06$2.19$77.81$82.192.67%
$84.00Jul 2$0.04$2.19$2.23$81.77$86.232.72%
$79.00Jul 2$2.82$0.02$2.84$76.16$81.843.46%
$85.00Jul 2$0.02$3.16$3.18$81.82$88.183.88%
$78.00Jul 2$3.58$0.02$3.60$74.40$81.604.39%
$86.00Jul 2$0.01$4.28$4.29$81.71$90.295.23%
$77.00Jul 2$4.60$0.02$4.62$72.38$81.625.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.12% of stock, avg 15.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$80.00Jul 2$0.04$0.06$0.10$79.90$84.10
$83.00$80.00Jul 2$0.15$0.06$0.21$79.79$83.21
$84.00$81.00Jul 2$0.04$0.22$0.26$80.74$84.26
$83.00$81.00Jul 2$0.15$0.22$0.37$80.63$83.37
$82.00$80.00Jul 2$0.51$0.06$0.57$79.43$82.57
$82.00$81.00Jul 2$0.51$0.22$0.73$80.27$82.73
$95.00$72.50Jul 17$1.78$2.38$4.16$68.34$99.16
$92.50$72.50Jul 17$2.30$2.38$4.68$67.82$97.18
$87.00$78.00Jul 10$2.24$2.51$4.75$73.25$91.75
$95.00$75.00Jul 17$1.78$3.08$4.86$70.14$99.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 9.00, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
71/7274/75Jul 10$0.90$0.109.00$71.10$74.90
77/7882/83Jul 24$0.90$0.109.00$77.10$82.90
81/8283/84Jul 31$0.90$0.109.00$81.10$83.90
69/7074/75Jul 10$0.89$0.118.09$69.11$74.89
80/8185/86Jul 31$0.89$0.118.09$80.11$85.89
79/8082/83Aug 7$0.89$0.118.09$79.11$82.89
66/6774/75Jul 10$0.88$0.127.33$66.12$74.88
68/7072/75Jul 17$2.20$0.307.33$67.80$74.70
78/8082/85Jul 17$2.20$0.307.33$77.80$84.70
75/7681/82Jul 24$0.88$0.127.33$75.12$81.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Jul 17$0.11$2.3921.73
$92.50$95.00$97.50Jul 17$0.11$2.3921.73
$80.00$82.50$85.00Jul 17$0.12$2.3819.83
$90.00$91.00$92.00Jul 31$0.05$0.9519.00
$93.00$94.00$95.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Jul 17$0.10$2.4024.00
$90.00$92.50$95.00Jul 17$0.12$2.3819.83
$83.00$84.00$85.00Jul 10$0.05$0.9519.00
$84.00$85.00$86.00Jul 10$0.05$0.9519.00
$85.00$86.00$87.00Jul 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. 37 found (best net $--, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Jul 2-$1.38$3.62
$95.00$97.501:2Jul 17-$0.96$1.54
$92.50$95.001:2Jul 17-$1.26$1.24
$84.00$85.001:2Jul 2$0.00$1.00
$85.00$86.001:2Jul 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-$1.05$3.95
$75.00$70.001:2Jul 31-$1.78$3.22
$75.00$70.001:2Aug 7-$2.65$2.35
$70.00$67.501:2Jul 17-$0.87$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 11.34%, avg 5.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Aug 14$9.300.551.2%11.34%12.55%3--
$84.00Aug 14$9.000.542.4%10.97%13.40%2--
$85.00Aug 14$8.750.523.6%10.67%14.32%58--
$83.00Aug 7$8.700.541.2%10.61%11.82%21--
$86.00Aug 14$8.350.514.9%10.18%15.05%14--
$84.00Aug 7$8.250.522.4%10.06%12.49%71--
$85.00Aug 7$8.100.513.6%9.88%13.52%5849
$83.00Jul 31$7.750.531.2%9.45%10.66%30--
$86.00Aug 7$7.500.494.9%9.15%14.01%13--
$84.00Jul 31$7.400.512.4%9.02%11.45%3--

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 176,782
Total Puts 111,209
Put/Call Ratio 0.63
Net Difference 65,573

Prior's Put/Call Breakdown

Total Calls 224,101
Total Puts 133,125
Put/Call Ratio 0.59
Net Difference 90,976

Prior 7-Day Put/Call Summary

Total Calls 863,160
Total Puts 546,385
Average Put/Call Ratio 0.66
Ratio Trend Rising

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