CRWV - Options Database

CRWV

COREWEAVE INC A

$88.32 -11.27%

(7/1 09:45) ◀

Wednesday, July 1, 2026 (9:50am)

▶ (7/1 09:55)

◀ 7/1 09:50 ▶

Option Volume

Detail

ℹ

Current (07/01 9:50am) 58,126

Calls: 38,974 (67%)

Puts: 19,152 (33%)

Prior (06/22) 23,088

Calls: 13,842 (60%)

Puts: 9,246 (40%)

Current vs Prior +151.76%

Calls: +181.56% (Calls)

Puts: +107.14% (Puts)

Prior 7-Day Total 1,190,735

Calls: 710,205 (60%)

Puts: 480,530 (40%)

Prior 7-Day Average 170,105

Calls: 101,457 (60%)

Puts: 68,647 (40%)

Current vs Prior 7-Day Avg -65.83%

Calls: -61.59%

Puts: -72.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 9:50am) $22.26M

Calls: $14.99M (67%)

Puts: $7.26M (33%)

Prior (06/22) $9.73M

Calls: $7.57M (78%)

Puts: $2.17M (22%)

Current vs Prior +128.73%

Calls: +98.17%

Puts: +235.53%

Prior 7-Day Total $626.74M

Calls: $359.28M (57%)

Puts: $267.45M (43%)

Prior 7-Day Average $89.53M

Calls: $51.33M (57%)

Puts: $38.21M (43%)

Current vs Prior 7-Day Avg -75.14%

Calls: -70.79%

Puts: -80.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:50am) 0.49

Prior (06/22) 0.67

Current vs Prior -26.43%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -29.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 9:50am) 1,654,383

Calls: 881,951 (53%)

Puts: 772,432 (47%)

Prior (06/22) 1,523,022

Calls: 810,804 (53%)

Puts: 712,218 (47%)

Current vs Prior +8.63%

Prior 7-Day Total 11,291,204

Calls: 5,897,672 (52%)

Puts: 5,393,532 (48%)

Prior 7-Day Average 1,613,029

Calls: 842,524 (52%)

Puts: 770,504 (48%)

Current vs Prior 7-Day Avg +2.56%

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 12.35% | 16.62%12.35% | 16.62%16.62% | 29.53%

Prior 6.15% | 11.65%-- | ---- | --

Current vs Prior +6.63% | +6.00%-- | ---- | --

Prior 7-Day Avg 7.59% | 12.29%-- | ---- | --

Current vs 7-Day Avg -13.65% | +0.52%-- | ---- | --

Prior 7-Day Eod 6.15% | 11.65%-- | ---- | --

Current vs 7-Day Eod +6.63% | +6.00%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.77% | 5.51%

Calls: 7.69% | 6.51%

Puts: 7.85% | 4.52%

Prior 6.76% | 5.19%

Calls: 9.23% | 3.42%

Puts: 4.28% | 6.96%

Current vs Prior +14.94% | +6.17%

Prior 7-Day Avg 6.51% | 5.29%

Calls: 6.86% | 4.78%

Puts: 6.16% | 5.79%

Current vs 7-Day Avg +19.41% | +4.16%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($14.99M). Massive premium surge with dollar volume up 129% vs prior. Unusually high activity with volume up 152% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (38,974 calls vs 19,152 puts).

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
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	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 120 of results (avg 7.0%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Jul 2	2.31	2.38	$2.34	3.0%	903	0.47	51
$100.00	Jul 17	2.61	2.73	$2.67	4.5%	704	0.28	3.1K
$95.00	Jul 10	2.51	2.63	$2.57	4.7%	2.1K	0.33	316
$90.00	Jul 17	5.80	6.10	$5.95	5.0%	2.7K	0.50	1.0K
$105.00	Jul 17	1.70	1.79	$1.75	5.1%	109	0.20	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 2	1.30	1.34	$1.32	3.0%	726	0.30	2.4K
$85.00	Jul 17	5.00	5.20	$5.10	3.9%	34	0.38	9.3K
$75.00	Jul 17	1.92	2.00	$1.96	4.1%	352	0.18	2.9K
$88.00	Jul 2	2.39	2.49	$2.44	4.1%	648	0.47	1.6K
$95.00	Jul 2	7.10	7.40	$7.25	4.1%	472	0.83	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.58, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 2	0.05	0.06	$0.06	16.7%	411	0.02	4.1K
$100.00	Jul 2	0.15	0.17	$0.16	12.5%	1.9K	0.06	5.0K
$99.00	Jul 2	0.20	0.24	$0.22	18.2%	95	0.07	1.4K
$96.00	Jul 2	0.42	0.51	$0.47	19.1%	182	0.14	948
$95.00	Jul 2	0.55	0.63	$0.59	13.6%	1.2K	0.17	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 2	0.11	0.12	$0.12	8.3%	2.2K	0.04	1.7K
$80.00	Jul 2	0.37	0.44	$0.41	17.1%	939	0.11	4.0K
$71.00	Jul 10	0.55	0.64	$0.60	15.0%	14	0.08	56
$82.00	Jul 2	0.61	0.71	$0.66	15.2%	170	0.17	819
$72.00	Jul 10	0.63	0.74	$0.69	15.9%	4	0.09	878

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 135 found (avg delta 0.69, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 2	13.00	14.75	$13.88	12.6%	8	0.94	57
$78.00	Jul 2	9.90	11.85	$10.88	17.9%	6	0.92	2
$72.00	Jul 10	16.40	18.75	$17.58	13.4%	--	0.91	21
$79.00	Jul 2	9.25	10.55	$9.90	13.1%	18	0.91	77
$73.00	Jul 10	15.30	17.20	$16.25	11.7%	--	0.90	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 2	15.65	17.85	$16.75	13.1%	34	0.98	1.5K
$104.00	Jul 2	14.40	16.35	$15.38	12.7%	--	0.97	1.1K
$103.00	Jul 2	13.20	15.05	$14.13	13.1%	2	0.97	812
$102.00	Jul 2	12.00	14.85	$13.43	21.2%	3	0.96	782
$101.00	Jul 2	10.80	14.10	$12.45	26.5%	--	0.95	486

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 39.1K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	5.80	6.10	$5.95	5.0%	2.7K	0.50	1.0K
$95.00	Jul 10	2.51	2.63	$2.57	4.7%	2.1K	0.33	316
$100.00	Jul 2	0.15	0.17	$0.16	12.5%	1.9K	0.06	5.0K
$90.00	Jul 2	1.85	1.95	$1.90	5.3%	1.7K	0.41	748
$91.00	Jul 2	1.47	1.58	$1.53	7.2%	1.4K	0.35	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 2	0.11	0.12	$0.12	8.3%	2.2K	0.04	1.7K
$85.00	Jul 10	3.45	3.80	$3.63	9.6%	1.2K	0.37	1.7K
$80.00	Jul 2	0.37	0.44	$0.41	17.1%	939	0.11	4.0K
$90.00	Jul 2	3.35	3.65	$3.50	8.6%	804	0.59	3.6K
$85.00	Jul 2	1.30	1.34	$1.32	3.0%	726	0.30	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 43.3%, max 71.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 2	Jul 31	155.7%	90.8%	71.4%	9	57
$103.00	Jul 2	Jul 31	139.7%	86.8%	61.0%	121	1.6K
$104.00	Jul 2	Aug 7	142.5%	91.9%	55.1%	91	1.1K
$105.00	Jul 2	Aug 7	142.3%	92.3%	54.2%	424	4.3K
$102.00	Jul 2	Aug 7	138.4%	91.9%	50.6%	87	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 2	Aug 7	155.7%	93.4%	66.7%	2.2K	1.9K
$104.00	Jul 2	Jul 31	142.5%	87.2%	63.5%	--	1.1K
$103.00	Jul 2	Jul 31	139.7%	86.8%	61.0%	2	1.0K
$105.00	Jul 2	Jul 31	142.3%	89.4%	59.3%	34	1.7K
$102.00	Jul 2	Jul 31	138.4%	88.4%	56.5%	5	883

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 9.00, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$100.00	$101.00	Jul 31	$0.10	$0.90	$0.10	9.00	$100.10
$103.00	$104.00	Jul 10	$0.11	$0.89	$0.11	8.09	$103.11
$95.00	$96.00	Jul 2	$0.12	$0.88	$0.12	7.33	$95.12
$102.00	$103.00	Jul 10	$0.12	$0.88	$0.12	7.33	$102.12
$104.00	$105.00	Jul 17	$0.12	$0.88	$0.12	7.33	$104.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$79.00	Jul 2	$0.11	$0.89	$0.11	8.09	$79.89
$81.00	$80.00	Jul 2	$0.11	$0.89	$0.11	8.09	$80.89
$82.00	$81.00	Jul 2	$0.14	$0.86	$0.14	6.14	$81.86
$74.00	$73.00	Jul 10	$0.14	$0.86	$0.14	6.14	$73.86
$75.00	$74.00	Jul 10	$0.14	$0.86	$0.14	6.14	$74.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 9.87, avg 1.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$72.50	$75.00	Jul 17	$2.27	$2.27	$0.23	9.87	$74.77
$75.00	$77.50	Jul 17	$2.23	$2.23	$0.27	8.26	$77.23
$89.00	$90.00	Jul 31	$0.85	$0.85	$0.15	5.67	$89.85
$75.00	$77.00	Jul 10	$1.68	$1.68	$0.32	5.25	$76.68
$79.00	$80.00	Jul 2	$0.83	$0.83	$0.17	4.88	$79.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$94.00	$93.00	Jul 2	$0.88	$0.88	$0.12	7.33	$93.12
$99.00	$98.00	Jul 31	$0.88	$0.88	$0.12	7.33	$98.12
$98.00	$97.00	Jul 10	$0.87	$0.87	$0.13	6.69	$97.13
$105.00	$104.00	Jul 24	$0.85	$0.85	$0.15	5.67	$104.15
$93.00	$92.00	Aug 7	$0.85	$0.85	$0.15	5.67	$92.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $1.76, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Jul 2	Jul 10	$0.75	142.3%	91.5%
$104.00	Jul 2	Jul 10	$0.83	142.5%	91.0%
$103.00	Jul 2	Jul 10	$0.93	139.7%	90.7%
$75.00	Jul 2	Jul 10	$1.00	155.7%	100.7%
$102.00	Jul 2	Jul 10	$1.02	138.4%	90.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Jul 2	Jul 10	$0.30	142.3%	91.5%
$103.00	Jul 2	Jul 10	$0.75	139.7%	90.7%
$102.00	Jul 2	Jul 10	$0.85	138.4%	90.5%
$104.00	Jul 2	Jul 10	$0.85	142.5%	91.0%
$75.00	Jul 2	Jul 10	$0.93	155.7%	100.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 5.97% of stock, avg 17.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Jul 2	$2.34	$2.93	$5.27	$83.73	$94.27	5.97%
$88.00	Jul 2	$2.86	$2.44	$5.30	$82.70	$93.30	6.00%
$87.00	Jul 2	$3.35	$1.98	$5.33	$81.67	$92.33	6.03%
$90.00	Jul 2	$1.90	$3.50	$5.40	$84.60	$95.40	6.11%
$86.00	Jul 2	$4.00	$1.61	$5.61	$80.39	$91.61	6.35%
$91.00	Jul 2	$1.53	$4.15	$5.68	$85.32	$96.68	6.43%
$85.00	Jul 2	$4.68	$1.32	$6.00	$79.00	$91.00	6.79%
$92.00	Jul 2	$1.19	$4.85	$6.04	$85.96	$98.04	6.84%
$84.00	Jul 2	$5.40	$1.06	$6.46	$77.54	$90.46	7.31%
$93.00	Jul 2	$0.94	$5.60	$6.54	$86.46	$99.54	7.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.26% of stock, avg 12.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$84.00	Jul 2	$0.94	$1.06	$2.00	$82.00	$95.00
$92.00	$84.00	Jul 2	$1.19	$1.06	$2.25	$81.75	$94.25
$93.00	$85.00	Jul 2	$0.94	$1.32	$2.26	$82.74	$95.26
$92.00	$85.00	Jul 2	$1.19	$1.32	$2.51	$82.49	$94.51
$93.00	$86.00	Jul 2	$0.94	$1.61	$2.55	$83.45	$95.55
$91.00	$84.00	Jul 2	$1.53	$1.06	$2.59	$81.41	$93.59
$92.00	$86.00	Jul 2	$1.19	$1.61	$2.80	$83.20	$94.80
$91.00	$85.00	Jul 2	$1.53	$1.32	$2.85	$82.15	$93.85
$93.00	$87.00	Jul 2	$0.94	$1.98	$2.92	$84.08	$95.92
$90.00	$84.00	Jul 2	$1.90	$1.06	$2.96	$81.04	$92.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 18.23, avg credit $1.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
72/75	80/82	Jul 17	$2.37	$0.13	18.23	$72.63	$82.37
72/75	78/80	Jul 17	$2.31	$0.19	12.16	$72.69	$79.81
73/74	75/77	Jul 10	$1.82	$0.18	10.11	$72.18	$76.82
82/85	88/90	Jul 17	$2.27	$0.23	9.87	$82.73	$89.77
83/84	85/86	Jul 2	$0.90	$0.10	9.00	$83.10	$85.90
89/90	93/94	Jul 31	$0.90	$0.10	9.00	$89.10	$93.90
80/82	85/88	Jul 17	$2.23	$0.27	8.26	$80.27	$87.23
79/80	83/84	Jul 2	$0.89	$0.11	8.09	$79.11	$83.89
80/81	83/84	Jul 2	$0.89	$0.11	8.09	$80.11	$83.89
73/74	79/80	Jul 10	$0.89	$0.11	8.09	$73.11	$79.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.50	$85.00	$87.50	Jul 17	$0.09	$2.41	26.78
$90.00	$92.50	$95.00	Jul 17	$0.09	$2.41	26.78
$95.00	$97.50	$100.00	Jul 17	$0.09	$2.41	26.78
$85.00	$87.50	$90.00	Jul 17	$0.12	$2.38	19.83
$92.00	$93.00	$94.00	Jul 2	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$80.00	$85.00	Aug 7	$0.08	$4.92	61.50
$75.00	$77.50	$80.00	Jul 17	$0.08	$2.42	30.25
$82.50	$85.00	$87.50	Jul 17	$0.08	$2.42	30.25
$92.50	$95.00	$97.50	Jul 17	$0.08	$2.42	30.25
$95.00	$97.50	$100.00	Jul 17	$0.09	$2.41	26.78

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 $-1.17, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$104.00	1:2	Jul 17	-$1.07	$2.93
$102.00	$103.00	1:2	Jul 2	-$0.06	$0.94
$103.00	$104.00	1:2	Jul 2	-$0.07	$0.93
$99.00	$100.00	1:2	Jul 2	-$0.10	$0.90
$101.00	$102.00	1:2	Jul 2	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Jul 24	-$1.17	$3.83
$80.00	$75.00	1:2	Jul 31	-$1.51	$3.49
$85.00	$80.00	1:2	Jul 24	-$2.16	$2.84
$80.00	$75.00	1:2	Aug 7	-$2.26	$2.74
$85.00	$80.00	1:2	Jul 31	-$3.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 10.30%, avg 4.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$89.00	Aug 7	$9.10	0.56	0.8%	10.30%	11.07%	2	4
$90.00	Aug 7	$9.00	0.55	1.9%	10.19%	12.09%	27	39
$89.00	Jul 31	$8.55	0.56	0.8%	9.68%	10.45%	28	3
$92.00	Aug 7	$8.25	0.52	4.2%	9.34%	13.51%	3	17
$90.00	Jul 31	$8.05	0.54	1.9%	9.11%	11.02%	37	83
$91.00	Jul 31	$7.60	0.52	3.0%	8.61%	11.64%	4	8
$94.00	Aug 7	$7.45	0.49	6.4%	8.44%	14.87%	2	6
$89.00	Jul 24	$7.40	0.54	0.8%	8.38%	9.15%	36	3
$92.00	Jul 31	$7.25	0.51	4.2%	8.21%	12.38%	7	18
$90.00	Jul 24	$7.00	0.52	1.9%	7.93%	9.83%	63	104

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 38,974

Total Puts 19,152

Put/Call Ratio 0.49

Net Difference 19,822

Prior's Put/Call Breakdown

Total Calls 13,842

Total Puts 9,246

Put/Call Ratio 0.67

Net Difference 4,596

Prior 7-Day Put/Call Summary

Total Calls 710,205

Total Puts 480,530

Average Put/Call Ratio 0.70

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