CRWV - Options Database

CRWV

COREWEAVE INC A

$86.78 +6.16%

(7/6 11:00) ◀

Monday, July 6, 2026 (12:00pm)

▶ (7/6 13:00)

◀ 7/6 12:00 ▶

Option Volume

Detail

ℹ

Current (07/06 12:00pm) 100,606

Calls: 74,263 (74%)

Puts: 26,343 (26%)

Prior (07/02) 180,808

Calls: 126,604 (70%)

Puts: 54,204 (30%)

Current vs Prior -44.36%

Calls: -41.34% (Calls)

Puts: -51.40% (Puts)

Prior 7-Day Total 1,587,582

Calls: 980,374 (62%)

Puts: 607,208 (38%)

Prior 7-Day Average 226,797

Calls: 140,053 (62%)

Puts: 86,744 (38%)

Current vs Prior 7-Day Avg -55.64%

Calls: -46.98%

Puts: -69.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 12:00pm) $55.78M

Calls: $38.00M (68%)

Puts: $17.77M (32%)

Prior (07/02) $105.06M

Calls: $48.75M (46%)

Puts: $56.31M (54%)

Current vs Prior -46.91%

Calls: -22.04%

Puts: -68.44%

Prior 7-Day Total $843.36M

Calls: $425.82M (50%)

Puts: $417.55M (50%)

Prior 7-Day Average $120.48M

Calls: $60.83M (50%)

Puts: $59.65M (50%)

Current vs Prior 7-Day Avg -53.71%

Calls: -37.53%

Puts: -70.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 12:00pm) 0.35

Prior (07/02) 0.43

Current vs Prior -17.15%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -43.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 12:00pm) 1,732,821

Calls: 946,692 (55%)

Puts: 786,129 (45%)

Prior (07/02) 1,778,355

Calls: 981,119 (55%)

Puts: 797,236 (45%)

Current vs Prior -2.56%

Prior 7-Day Total 11,607,102

Calls: 6,118,525 (53%)

Puts: 5,488,577 (47%)

Prior 7-Day Average 1,658,157

Calls: 874,075 (53%)

Puts: 784,082 (47%)

Current vs Prior 7-Day Avg +4.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 8.91% | 14.42%14.42% | 29.19%

Prior 11.13% | 16.31%-- | --

Current vs Prior -19.98% | -11.59%-- | --

Prior 7-Day Avg 7.34% | 12.61%-- | --

Current vs 7-Day Avg +21.40% | +14.33%-- | --

Prior 7-Day Eod 11.13% | 16.31%-- | --

Current vs 7-Day Eod -19.98% | -11.59%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.58% | 3.16%

Calls: 3.68% | 3.77%

Puts: 5.48% | 2.55%

Prior 22.49% | 4.39%

Calls: 13.73% | 3.55%

Puts: 31.25% | 5.23%

Current vs Prior -79.64% | -28.02%

Prior 7-Day Avg 9.04% | 5.72%

Calls: 7.85% | 5.21%

Puts: 10.23% | 6.23%

Current vs 7-Day Avg -49.35% | -44.76%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($38.00M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (74,263 calls vs 26,343 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 241 of results (avg 5.7%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 10	2.25	2.28	$2.26	1.3%	5.5K	0.39	4.6K
$100.00	Jul 17	1.46	1.50	$1.48	2.7%	4.3K	0.21	5.5K
$81.00	Jul 31	11.35	11.70	$11.52	3.0%	4	0.66	25
$82.50	Jul 17	8.00	8.25	$8.13	3.1%	153	0.66	423
$89.00	Jul 10	2.61	2.70	$2.66	3.4%	644	0.43	576

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	7.20	7.35	$7.28	2.1%	149	0.56	6.2K
$84.00	Jul 10	2.35	2.40	$2.38	2.1%	107	0.35	711
$92.50	Jul 17	8.75	8.95	$8.85	2.3%	34	0.62	1.1K
$90.00	Jul 24	8.55	8.75	$8.65	2.3%	41	0.53	477
$93.00	Jul 24	10.40	10.65	$10.53	2.4%	18	0.59	542

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.56, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 10	0.22	0.26	$0.24	16.7%	778	0.07	869
$101.00	Jul 10	0.28	0.32	$0.30	13.3%	332	0.08	951
$100.00	Jul 10	0.35	0.38	$0.37	8.1%	2.3K	0.09	6.8K
$99.00	Jul 10	0.43	0.46	$0.45	6.7%	343	0.11	307
$98.00	Jul 10	0.52	0.56	$0.54	7.4%	408	0.13	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 10	0.20	0.24	$0.22	18.2%	210	0.05	931
$72.00	Jul 10	0.25	0.30	$0.28	17.9%	119	0.06	1.0K
$74.00	Jul 10	0.36	0.41	$0.39	12.8%	90	0.08	926
$75.00	Jul 10	0.46	0.50	$0.48	8.3%	529	0.10	2.2K
$76.00	Jul 10	0.56	0.58	$0.57	3.5%	758	0.11	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.68, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 10	16.80	17.85	$17.33	6.1%	3	0.96	58
$71.00	Jul 10	14.70	16.90	$15.80	13.9%	4	0.95	26
$72.00	Jul 10	13.60	16.00	$14.80	16.2%	41	0.94	52
$73.00	Jul 10	13.65	15.00	$14.33	9.4%	33	0.93	105
$74.00	Jul 10	12.65	14.10	$13.38	10.8%	33	0.92	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 10	16.60	18.95	$17.77	13.2%	10	0.94	404
$103.00	Jul 10	15.90	17.15	$16.52	7.6%	3	0.93	386
$102.00	Jul 10	14.55	16.65	$15.60	13.5%	4	0.93	352
$101.00	Jul 10	13.70	15.30	$14.50	11.0%	1	0.92	340
$100.00	Jul 10	13.15	13.65	$13.40	3.7%	42	0.90	795

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 64.4K, top 13.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	4.15	4.35	$4.25	4.7%	13.4K	0.45	15.5K
$90.00	Jul 10	2.25	2.28	$2.26	1.3%	5.5K	0.39	4.6K
$100.00	Jul 17	1.46	1.50	$1.48	2.7%	4.3K	0.21	5.5K
$95.00	Jul 10	0.94	0.99	$0.97	5.2%	2.4K	0.20	1.8K
$100.00	Jul 10	0.35	0.38	$0.37	8.1%	2.3K	0.09	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	5.00	5.25	$5.13	4.9%	1.3K	0.32	1.1K
$80.00	Jul 10	1.16	1.25	$1.21	7.4%	1.2K	0.21	4.9K
$85.00	Jul 10	2.68	2.80	$2.74	4.4%	810	0.40	2.1K
$76.00	Jul 10	0.56	0.58	$0.57	3.5%	758	0.11	1.2K
$82.00	Jul 10	1.65	1.74	$1.69	5.3%	647	0.28	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 6.1%, max 19.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 10	Aug 7	118.9%	99.7%	19.2%	49	77
$75.00	Jul 10	Aug 7	110.2%	97.8%	12.7%	28	135
$76.00	Jul 10	Aug 7	108.6%	97.0%	12.0%	34	31
$80.00	Jul 10	Aug 14	102.5%	96.4%	6.4%	105	400
$81.00	Jul 10	Aug 14	101.5%	95.9%	5.8%	75	207

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$71.00	Jul 10	Jul 24	117.1%	98.1%	19.3%	212	931
$72.00	Jul 10	Jul 24	115.9%	97.3%	19.1%	123	1.0K
$73.00	Jul 10	Jul 24	114.3%	96.7%	18.2%	118	327
$70.00	Jul 10	Aug 14	118.9%	101.7%	16.9%	598	2.6K
$74.00	Jul 10	Jul 24	111.0%	95.3%	16.5%	122	926

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 8.09, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$97.00	$98.00	Jul 10	$0.12	$0.88	$0.12	7.33	$97.12
$100.00	$104.00	Jul 17	$0.55	$3.45	$0.55	6.27	$100.55
$96.00	$97.00	Jul 10	$0.15	$0.85	$0.15	5.67	$96.15
$95.00	$96.00	Jul 10	$0.16	$0.84	$0.16	5.25	$95.16
$96.00	$98.00	Aug 14	$0.33	$1.67	$0.33	5.06	$96.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.00	$76.00	Jul 10	$0.11	$0.89	$0.11	8.09	$76.89
$72.50	$70.00	Jul 17	$0.30	$2.20	$0.30	7.33	$72.20
$78.00	$77.00	Jul 10	$0.15	$0.85	$0.15	5.67	$77.85
$71.00	$70.00	Jul 24	$0.16	$0.84	$0.16	5.25	$70.84
$75.00	$72.50	Jul 17	$0.41	$2.09	$0.41	5.10	$74.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 16.65, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$75.00	Jul 24	$4.18	$4.18	$0.82	5.10	$74.18
$75.00	$76.00	Aug 7	$0.82	$0.82	$0.18	4.56	$75.82
$72.50	$75.00	Jul 17	$2.03	$2.03	$0.47	4.32	$74.53
$75.00	$77.50	Jul 17	$2.02	$2.02	$0.48	4.21	$77.02
$78.00	$79.00	Jul 10	$0.80	$0.80	$0.20	4.00	$78.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$104.00	$101.00	Aug 7	$2.83	$2.83	$0.17	16.65	$101.17
$100.00	$97.50	Jul 17	$2.20	$2.20	$0.30	7.33	$97.80
$93.00	$92.00	Jul 10	$0.87	$0.87	$0.13	6.69	$92.13
$100.00	$98.00	Aug 14	$1.70	$1.70	$0.30	5.67	$98.30
$104.00	$100.00	Jul 17	$3.37	$3.37	$0.63	5.35	$100.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $2.37, cheapest $0.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 10	Jul 17	$0.69	118.9%	104.6%
$104.00	Jul 10	Jul 17	$0.76	97.3%	89.6%
$100.00	Jul 10	Jul 17	$1.11	95.2%	89.7%
$75.00	Jul 10	Jul 17	$1.25	110.2%	99.2%
$80.00	Jul 10	Jul 17	$1.50	102.5%	95.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$104.00	Jul 10	Jul 17	$0.18	97.3%	89.6%
$70.00	Jul 10	Jul 17	$0.65	118.9%	104.6%
$75.00	Jul 10	Jul 17	$1.06	110.2%	99.2%
$100.00	Jul 10	Jul 17	$1.18	95.2%	89.7%
$71.00	Jul 10	Jul 24	$1.43	117.1%	98.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 8.33% of stock, avg 18.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Jul 10	$3.58	$3.65	$7.23	$79.77	$94.23	8.33%
$86.00	Jul 10	$4.08	$3.18	$7.26	$78.74	$93.26	8.37%
$88.00	Jul 10	$3.08	$4.20	$7.28	$80.72	$95.28	8.39%
$89.00	Jul 10	$2.66	$4.75	$7.41	$81.59	$96.41	8.54%
$85.00	Jul 10	$4.68	$2.74	$7.42	$77.58	$92.42	8.55%
$90.00	Jul 10	$2.26	$5.33	$7.59	$82.41	$97.59	8.75%
$84.00	Jul 10	$5.30	$2.38	$7.68	$76.32	$91.68	8.85%
$83.00	Jul 10	$5.98	$2.01	$7.99	$75.01	$90.99	9.21%
$91.00	Jul 10	$1.94	$6.05	$7.99	$83.01	$98.99	9.21%
$92.00	Jul 10	$1.64	$6.68	$8.32	$83.68	$100.32	9.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.10% of stock, avg 14.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$77.50	Jul 17	$1.48	$2.08	$3.56	$73.94	$103.56
$92.00	$83.00	Jul 10	$1.64	$2.01	$3.65	$79.35	$95.65
$91.00	$83.00	Jul 10	$1.94	$2.01	$3.95	$79.05	$94.95
$92.00	$84.00	Jul 10	$1.64	$2.38	$4.02	$79.98	$96.02
$97.50	$77.50	Jul 17	$1.98	$2.08	$4.06	$73.44	$101.56
$100.00	$80.00	Jul 17	$1.48	$2.77	$4.25	$75.75	$104.25
$90.00	$83.00	Jul 10	$2.26	$2.01	$4.27	$78.73	$94.27
$91.00	$84.00	Jul 10	$1.94	$2.38	$4.32	$79.68	$95.32
$92.00	$85.00	Jul 10	$1.64	$2.74	$4.38	$80.62	$96.38
$90.00	$84.00	Jul 10	$2.26	$2.38	$4.64	$79.36	$94.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 14.38, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
81/83	87/88	Aug 14	$1.87	$0.13	14.38	$81.13	$88.87
70/72	75/78	Jul 17	$2.32	$0.18	12.89	$70.18	$77.32
77/78	79/80	Jul 10	$0.90	$0.10	9.00	$77.10	$79.90
81/82	84/85	Jul 31	$0.90	$0.10	9.00	$81.10	$84.90
81/82	88/89	Jul 31	$0.90	$0.10	9.00	$81.10	$88.90
81/82	85/86	Aug 7	$0.90	$0.10	9.00	$81.10	$85.90
81/83	88/90	Aug 14	$1.80	$0.20	9.00	$81.20	$89.80
75/76	81/82	Jul 24	$0.89	$0.11	8.09	$75.11	$81.89
75/76	83/84	Jul 31	$0.89	$0.11	8.09	$75.11	$83.89
80/81	83/84	Jul 31	$0.89	$0.11	8.09	$80.11	$83.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$82.50	$85.00	Jul 17	$0.07	$2.43	34.71
$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
$90.00	$92.50	$95.00	Jul 17	$0.12	$2.38	19.83
$78.00	$79.00	$80.00	Jul 10	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$92.50	$95.00	Jul 17	$0.08	$2.42	30.25
$70.00	$72.50	$75.00	Jul 17	$0.11	$2.39	21.73
$82.00	$83.00	$84.00	Jul 10	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Jul 24	$0.05	$0.95	19.00
$96.00	$97.00	$98.00	Jul 24	$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. 35 found (best net $-5.57, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$80.00	1:2	Jul 31	-$5.57	$4.43
$100.00	$104.00	1:2	Jul 17	-$0.38	$3.62
$97.50	$100.00	1:2	Jul 17	-$0.98	$1.52
$95.00	$97.50	1:2	Jul 17	-$1.39	$1.11
$102.00	$103.00	1:2	Jul 10	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$0.91	$4.09
$75.00	$70.00	1:2	Aug 7	-$1.65	$3.35
$75.00	$70.00	1:2	Aug 14	-$2.53	$2.47
$72.50	$70.00	1:2	Jul 17	-$0.53	$1.97
$75.00	$72.50	1:2	Jul 17	-$0.72	$1.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 11.47%, avg 5.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.00	Aug 14	$9.95	0.56	0.2%	11.47%	11.72%	1	--
$87.00	Aug 7	$9.55	0.56	0.2%	11.00%	11.26%	29	88
$88.00	Aug 14	$9.50	0.54	1.4%	10.95%	12.35%	2	1
$90.00	Aug 14	$9.35	0.52	3.7%	10.77%	14.48%	58	21
$88.00	Aug 7	$9.05	0.54	1.4%	10.43%	11.83%	4	97
$89.00	Aug 7	$8.55	0.53	2.6%	9.85%	12.41%	15	87
$87.00	Jul 31	$8.25	0.55	0.2%	9.51%	9.76%	354	428
$90.00	Aug 7	$8.15	0.51	3.7%	9.39%	13.10%	50	245
$88.00	Jul 31	$7.75	0.53	1.4%	8.93%	10.34%	104	199
$91.00	Aug 7	$7.65	0.49	4.9%	8.82%	13.68%	29	17

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 74,263

Total Puts 26,343

Put/Call Ratio 0.35

Net Difference 47,920

Prior's Put/Call Breakdown

Total Calls 126,604

Total Puts 54,204

Put/Call Ratio 0.43

Net Difference 72,400

Prior 7-Day Put/Call Summary

Total Calls 980,374

Total Puts 607,208

Average Put/Call Ratio 0.63

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