CRWV - Options Database

CRWV

COREWEAVE INC A

$98.37 +2.99%

(6/30 13:00) ◀

Tuesday, June 30, 2026 (2:00pm)

▶ (6/30 15:00)

◀ 6/30 14:00 ▶

Option Volume

Detail

ℹ

Current (06/30 2:00pm) 124,773

Calls: 95,633 (77%)

Puts: 29,140 (23%)

Prior (06/29) 156,115

Calls: 96,718 (62%)

Puts: 59,397 (38%)

Current vs Prior -20.08%

Calls: -1.12% (Calls)

Puts: -50.94% (Puts)

Prior 7-Day Total 1,187,182

Calls: 680,879 (57%)

Puts: 506,303 (43%)

Prior 7-Day Average 169,597

Calls: 97,268 (57%)

Puts: 72,329 (43%)

Current vs Prior 7-Day Avg -26.43%

Calls: -1.68%

Puts: -59.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 2:00pm) $56.48M

Calls: $41.81M (74%)

Puts: $14.67M (26%)

Prior (06/29) $83.81M

Calls: $49.19M (59%)

Puts: $34.62M (41%)

Current vs Prior -32.60%

Calls: -15.00%

Puts: -57.62%

Prior 7-Day Total $607.27M

Calls: $342.58M (56%)

Puts: $264.69M (44%)

Prior 7-Day Average $86.75M

Calls: $48.94M (56%)

Puts: $37.81M (44%)

Current vs Prior 7-Day Avg -34.89%

Calls: -14.56%

Puts: -61.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 2:00pm) 0.30

Prior (06/29) 0.61

Current vs Prior -50.38%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -59.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 2:00pm) 1,617,261

Calls: 854,642 (53%)

Puts: 762,619 (47%)

Prior (06/29) 1,568,137

Calls: 827,341 (53%)

Puts: 740,796 (47%)

Current vs Prior +3.13%

Prior 7-Day Total 11,848,926

Calls: 6,235,691 (53%)

Puts: 5,613,235 (47%)

Prior 7-Day Average 1,692,703

Calls: 890,813 (53%)

Puts: 801,890 (47%)

Current vs Prior 7-Day Avg -4.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 11.90% | 16.24%11.90% | 16.24%16.24% | 29.23%

Prior 7.83% | 12.44%-- | ---- | --

Current vs Prior -17.58% | -4.30%-- | ---- | --

Prior 7-Day Avg 7.05% | 12.19%-- | ---- | --

Current vs 7-Day Avg -8.47% | -2.32%-- | ---- | --

Prior 7-Day Eod 7.83% | 12.44%-- | ---- | --

Current vs 7-Day Eod -17.58% | -4.30%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.23% | 5.98%

Calls: 3.23% | 6.06%

Puts: 9.23% | 5.90%

Prior 10.04% | 5.48%

Calls: 9.26% | 4.18%

Puts: 10.81% | 6.78%

Current vs Prior -37.95% | +9.12%

Prior 7-Day Avg 6.68% | 5.28%

Calls: 6.61% | 4.85%

Puts: 6.74% | 5.71%

Current vs 7-Day Avg -6.72% | +13.26%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($41.81M). Extreme bullish P/C ratio of 0.30 - heavy call buying (95,633 calls vs 29,140 puts). P/C ratio dropping 50% - 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 280 of results (avg 6.2%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 2	2.58	2.65	$2.62	2.7%	2.4K	0.48	1.1K
$101.00	Jul 2	1.75	1.80	$1.78	2.8%	1.4K	0.37	973
$98.00	Jul 2	3.05	3.15	$3.10	3.2%	1.9K	0.53	929
$100.00	Jul 2	2.13	2.20	$2.17	3.2%	18.0K	0.42	4.5K
$96.00	Jul 2	4.25	4.40	$4.33	3.5%	651	0.64	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Jul 24	14.95	15.20	$15.08	1.7%	--	0.64	20
$111.00	Jul 24	16.40	16.80	$16.60	2.4%	2	0.67	27
$112.00	Jul 24	17.10	17.55	$17.33	2.6%	--	0.69	12
$109.00	Jul 17	13.75	14.15	$13.95	2.9%	25	0.68	26
$85.00	Jul 17	2.36	2.43	$2.40	2.9%	794	0.20	9.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.60, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Jul 2	0.08	0.09	$0.09	11.1%	43	0.03	274
$110.00	Jul 2	0.19	0.23	$0.21	19.0%	2.2K	0.07	4.1K
$107.00	Jul 2	0.43	0.49	$0.46	13.0%	448	0.13	709
$106.00	Jul 2	0.51	0.60	$0.55	16.4%	1.8K	0.15	955
$118.00	Jul 10	0.64	0.70	$0.67	9.0%	66	0.11	262

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 2	0.08	0.09	$0.09	11.1%	186	0.02	4.0K
$82.00	Jul 2	0.10	0.12	$0.11	18.2%	43	0.03	835
$88.00	Jul 2	0.34	0.41	$0.38	18.4%	487	0.09	1.6K
$89.00	Jul 2	0.44	0.50	$0.47	12.8%	625	0.11	974
$90.00	Jul 2	0.53	0.64	$0.59	18.6%	1.4K	0.14	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Jul 2	18.05	20.20	$19.13	11.2%	5	1.00	76
$80.00	Jul 2	17.05	19.30	$18.18	12.4%	27	1.00	185
$81.00	Jul 2	15.70	18.00	$16.85	13.6%	1	1.00	3
$82.00	Jul 2	15.00	17.05	$16.02	12.8%	--	1.00	200
$83.00	Jul 2	14.10	16.40	$15.25	15.1%	30	0.94	137

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Jul 2	18.15	20.05	$19.10	9.9%	1	0.98	283
$118.00	Jul 2	18.85	21.50	$20.18	13.1%	1	0.98	84
$116.00	Jul 2	17.25	19.05	$18.15	9.9%	1	0.98	84
$115.00	Jul 2	16.45	17.70	$17.08	7.3%	26	0.97	453
$114.00	Jul 2	15.20	17.10	$16.15	11.8%	4	0.97	177

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 97.7K, top 18.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 2	2.13	2.20	$2.17	3.2%	18.0K	0.42	4.5K
$100.00	Jul 10	4.70	4.95	$4.83	5.2%	7.5K	0.48	901
$105.00	Jul 10	2.86	3.05	$2.96	6.4%	4.3K	0.34	1.2K
$110.00	Jul 17	3.05	3.25	$3.15	6.3%	3.2K	0.30	5.9K
$115.00	Jul 17	2.07	2.19	$2.13	5.6%	2.8K	0.22	24.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 2	1.51	1.67	$1.59	10.1%	2.1K	0.31	3.1K
$90.00	Jul 2	0.53	0.64	$0.59	18.6%	1.4K	0.14	3.7K
$80.00	Jul 10	0.69	0.76	$0.73	9.6%	1.1K	0.09	2.9K
$89.00	Jul 10	2.11	2.26	$2.18	6.9%	976	0.23	327
$85.00	Jul 17	2.36	2.43	$2.40	2.9%	794	0.20	9.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 19.0%, max 53.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Jul 2	Jul 31	138.5%	90.2%	53.5%	74	211
$79.00	Jul 2	Jul 10	150.8%	100.1%	50.7%	182	231
$118.00	Jul 2	Jul 31	114.5%	85.3%	34.3%	33	902
$82.00	Jul 2	Jul 10	129.7%	96.8%	33.9%	159	238
$81.00	Jul 2	Jul 10	130.1%	97.5%	33.4%	42	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Jul 2	Jul 10	150.8%	100.1%	50.6%	235	1.5K
$80.00	Jul 2	Aug 7	138.5%	92.7%	49.3%	212	4.2K
$86.00	Jul 2	Jul 31	119.3%	88.1%	35.4%	485	1.5K
$118.00	Jul 2	Jul 24	114.5%	85.4%	34.1%	1	111
$82.00	Jul 2	Jul 10	129.7%	96.8%	33.9%	165	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 8.09, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$107.00	$108.00	Jul 2	$0.11	$0.89	$0.11	8.09	$107.11
$115.00	$116.00	Jul 10	$0.11	$0.89	$0.11	8.09	$115.11
$114.00	$115.00	Jul 10	$0.12	$0.88	$0.12	7.33	$114.12
$95.00	$96.00	Aug 7	$0.12	$0.88	$0.12	7.33	$95.12
$113.00	$114.00	Jul 10	$0.13	$0.87	$0.13	6.69	$113.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$83.00	$82.00	Jul 10	$0.11	$0.89	$0.11	8.09	$82.89
$90.00	$89.00	Jul 2	$0.12	$0.88	$0.12	7.33	$89.88
$82.00	$81.00	Jul 10	$0.12	$0.88	$0.12	7.33	$81.88
$91.00	$90.00	Jul 2	$0.13	$0.87	$0.13	6.69	$90.87
$92.00	$91.00	Jul 2	$0.16	$0.84	$0.16	5.25	$91.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 9.00, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$89.00	$90.00	Jul 2	$0.88	$0.88	$0.12	7.33	$89.88
$90.00	$91.00	Jul 2	$0.85	$0.85	$0.15	5.67	$90.85
$91.00	$92.00	Jul 2	$0.85	$0.85	$0.15	5.67	$91.85
$84.00	$85.00	Jul 2	$0.84	$0.84	$0.16	5.25	$84.84
$80.00	$82.50	Jul 17	$2.10	$2.10	$0.40	5.25	$82.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$109.00	$108.00	Jul 31	$0.90	$0.90	$0.10	9.00	$108.10
$106.00	$105.00	Jul 2	$0.88	$0.88	$0.12	7.33	$105.12
$109.00	$108.00	Jul 2	$0.85	$0.85	$0.15	5.67	$108.15
$108.00	$107.00	Jul 10	$0.85	$0.85	$0.15	5.67	$107.15
$112.00	$111.00	Jul 17	$0.85	$0.85	$0.15	5.67	$111.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $1.66, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Jul 2	Jul 10	$0.61	114.5%	84.1%
$117.00	Jul 2	Jul 10	$0.71	105.5%	84.1%
$116.00	Jul 2	Jul 10	$0.78	106.7%	83.9%
$115.00	Jul 2	Jul 10	$0.89	103.2%	83.9%
$80.00	Jul 2	Jul 10	$0.92	138.5%	98.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$117.00	Jul 2	Jul 10	$0.17	105.5%	84.1%
$118.00	Jul 2	Jul 10	$0.37	114.5%	84.1%
$116.00	Jul 2	Jul 10	$0.43	106.7%	83.9%
$114.00	Jul 2	Jul 10	$0.45	101.5%	83.7%
$79.00	Jul 2	Jul 10	$0.54	150.8%	100.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 5.93% of stock, avg 17.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$98.00	Jul 2	$3.10	$2.73	$5.83	$92.17	$103.83	5.93%
$99.00	Jul 2	$2.62	$3.25	$5.87	$93.13	$104.87	5.97%
$97.00	Jul 2	$3.65	$2.29	$5.94	$91.06	$102.94	6.04%
$100.00	Jul 2	$2.17	$3.83	$6.00	$94.00	$106.00	6.10%
$101.00	Jul 2	$1.78	$4.45	$6.23	$94.77	$107.23	6.33%
$96.00	Jul 2	$4.33	$1.92	$6.25	$89.75	$102.25	6.35%
$102.00	Jul 2	$1.46	$5.10	$6.56	$95.44	$108.56	6.67%
$95.00	Jul 2	$5.00	$1.59	$6.59	$88.41	$101.59	6.70%
$94.00	Jul 2	$5.60	$1.32	$6.92	$87.08	$100.92	7.03%
$103.00	Jul 2	$1.17	$5.85	$7.02	$95.98	$110.02	7.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.53% of stock, avg 12.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$94.00	Jul 2	$1.17	$1.32	$2.49	$91.51	$105.49
$103.00	$95.00	Jul 2	$1.17	$1.59	$2.76	$92.24	$105.76
$102.00	$94.00	Jul 2	$1.46	$1.32	$2.78	$91.22	$104.78
$102.00	$95.00	Jul 2	$1.46	$1.59	$3.05	$91.95	$105.05
$103.00	$96.00	Jul 2	$1.17	$1.92	$3.09	$92.91	$106.09
$101.00	$94.00	Jul 2	$1.78	$1.32	$3.10	$90.90	$104.10
$101.00	$95.00	Jul 2	$1.78	$1.59	$3.37	$91.63	$104.37
$102.00	$96.00	Jul 2	$1.46	$1.92	$3.38	$92.62	$105.38
$103.00	$97.00	Jul 2	$1.17	$2.29	$3.46	$93.54	$106.46
$100.00	$94.00	Jul 2	$2.17	$1.32	$3.49	$90.51	$103.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 12.89, avg credit $1.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
82/85	88/90	Jul 17	$2.32	$0.18	12.89	$82.68	$89.82
85/88	90/92	Jul 17	$2.29	$0.21	10.90	$85.21	$92.29
85/86	88/90	Jul 24	$1.83	$0.17	10.76	$84.17	$89.83
80/82	88/90	Jul 17	$2.28	$0.22	10.36	$80.22	$89.78
88/89	90/92	Aug 7	$1.81	$0.19	9.53	$87.19	$91.81
85/86	90/91	Jul 24	$0.90	$0.10	9.00	$85.10	$90.90
86/87	88/90	Jul 24	$1.80	$0.20	9.00	$85.20	$89.80
87/88	90/91	Jul 24	$0.90	$0.10	9.00	$87.10	$90.90
88/89	94/95	Jul 24	$0.90	$0.10	9.00	$88.10	$94.90
90/91	94/95	Jul 24	$0.90	$0.10	9.00	$90.10	$94.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$82.50	$85.00	Jul 17	$0.10	$2.40	24.00
$95.00	$97.50	$100.00	Jul 17	$0.11	$2.39	21.73
$92.50	$95.00	$97.50	Jul 17	$0.14	$2.36	16.86
$81.00	$82.00	$83.00	Jul 2	$0.06	$0.94	15.67
$99.00	$100.00	$101.00	Jul 2	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Jul 17	$0.06	$2.44	40.67
$95.00	$97.50	$100.00	Jul 17	$0.08	$2.42	30.25
$90.00	$92.50	$95.00	Jul 17	$0.12	$2.38	19.83
$108.00	$109.00	$110.00	Jul 2	$0.05	$0.95	19.00
$95.00	$96.00	$97.00	Jul 10	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-1.01, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$115.00	1:2	Jul 2	-$0.05	$0.95
$113.00	$114.00	1:2	Jul 2	-$0.07	$0.93
$115.00	$116.00	1:2	Jul 2	-$0.07	$0.93
$117.00	$118.00	1:2	Jul 2	-$0.07	$0.93
$112.00	$113.00	1:2	Jul 2	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Jul 24	-$1.01	$3.99
$85.00	$80.00	1:2	Jul 31	-$1.58	$3.42
$85.00	$80.00	1:2	Aug 7	-$2.21	$2.79
$82.50	$80.00	1:2	Jul 17	-$1.07	$1.43
$85.00	$82.50	1:2	Jul 17	-$1.46	$1.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 10.83%, avg 4.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$99.00	Aug 7	$10.65	0.55	0.6%	10.83%	11.47%	4	25
$100.00	Aug 7	$10.20	0.54	1.7%	10.37%	12.03%	38	62
$101.00	Aug 7	$9.80	0.52	2.7%	9.96%	12.64%	1	9
$99.00	Jul 31	$9.45	0.54	0.6%	9.61%	10.25%	14	32
$102.00	Aug 7	$9.25	0.51	3.7%	9.40%	13.09%	1	1
$100.00	Jul 31	$8.95	0.52	1.7%	9.10%	10.76%	62	253
$101.00	Jul 31	$8.50	0.51	2.7%	8.64%	11.31%	14	33
$99.00	Jul 24	$8.25	0.53	0.6%	8.39%	9.03%	15	20
$105.00	Aug 7	$8.25	0.47	6.7%	8.39%	15.13%	9	226
$102.00	Jul 31	$8.10	0.49	3.7%	8.23%	11.92%	6	21

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 95,633

Total Puts 29,140

Put/Call Ratio 0.30

Net Difference 66,493

Prior's Put/Call Breakdown

Total Calls 96,718

Total Puts 59,397

Put/Call Ratio 0.61

Net Difference 37,321

Prior 7-Day Put/Call Summary

Total Calls 680,879

Total Puts 506,303

Average Put/Call Ratio 0.75

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card