CRWV - Options Database

CRWV

COREWEAVE INC A

$86.38 +5.66%

(7/6 12:00) ◀

Monday, July 6, 2026 (1:00pm)

▶ (7/6 14:00)

◀ 7/6 13:00 ▶

Option Volume

Detail

ℹ

Current (07/06 1:00pm) 117,891

Calls: 84,856 (72%)

Puts: 33,035 (28%)

Prior (07/02) 225,866

Calls: 146,881 (65%)

Puts: 78,985 (35%)

Current vs Prior -47.80%

Calls: -42.23% (Calls)

Puts: -58.18% (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 -48.02%

Calls: -39.41%

Puts: -61.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 1:00pm) $64.26M

Calls: $40.91M (64%)

Puts: $23.35M (36%)

Prior (07/02) $129.73M

Calls: $54.14M (42%)

Puts: $75.59M (58%)

Current vs Prior -50.46%

Calls: -24.43%

Puts: -69.11%

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 -46.66%

Calls: -32.75%

Puts: -60.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 1:00pm) 0.39

Prior (07/02) 0.54

Current vs Prior -27.60%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -38.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 1:00pm) 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 9.04% | 14.41%14.41% | 29.21%

Prior 11.13% | 16.31%-- | --

Current vs Prior -18.78% | -11.61%-- | --

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

Current vs 7-Day Avg +23.22% | +14.31%-- | --

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

Current vs 7-Day Eod -18.78% | -11.61%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.84% | 1.60%

Calls: 3.87% | 1.57%

Puts: 3.82% | 1.64%

Prior 22.49% | 4.39%

Calls: 13.73% | 3.55%

Puts: 31.25% | 5.23%

Current vs Prior -82.93% | -63.55%

Prior 7-Day Avg 9.04% | 5.72%

Calls: 7.85% | 5.21%

Puts: 10.23% | 6.23%

Current vs 7-Day Avg -57.54% | -72.03%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($40.91M). Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (84,856 calls vs 33,035 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
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 254 of results (avg 5.6%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Jul 10	0.75	0.76	$0.76	1.3%	472	0.17	2.4K
$85.00	Jul 17	6.30	6.40	$6.35	1.6%	762	0.58	799
$81.00	Jul 31	11.15	11.35	$11.25	1.8%	5	0.66	25
$70.00	Jul 24	17.90	18.40	$18.15	2.8%	1	0.86	10
$87.50	Jul 17	5.05	5.20	$5.13	2.9%	355	0.51	574

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	6.05	6.15	$6.10	1.6%	213	0.49	1.1K
$88.00	Jul 24	7.70	7.85	$7.78	1.9%	3	0.49	128
$94.00	Jul 31	12.55	12.80	$12.68	2.0%	1	0.59	514
$90.00	Jul 17	7.45	7.60	$7.53	2.0%	272	0.57	6.2K
$85.00	Jul 17	4.80	4.90	$4.85	2.1%	482	0.42	8.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.51, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 10	0.20	0.24	$0.22	18.2%	493	0.06	1.9K
$102.00	Jul 10	0.24	0.27	$0.26	11.5%	994	0.07	869
$101.00	Jul 10	0.29	0.34	$0.32	15.6%	372	0.08	951
$100.00	Jul 10	0.35	0.39	$0.37	10.8%	2.9K	0.09	6.8K
$99.00	Jul 10	0.43	0.46	$0.45	6.7%	427	0.11	307

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 10	0.18	0.20	$0.19	10.5%	584	0.04	2.6K
$71.00	Jul 10	0.20	0.24	$0.22	18.2%	266	0.05	931
$72.00	Jul 10	0.26	0.29	$0.28	10.7%	327	0.06	1.0K
$74.00	Jul 10	0.40	0.43	$0.42	7.1%	327	0.08	926
$75.00	Jul 10	0.46	0.51	$0.49	10.2%	545	0.10	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.67, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 10	16.45	17.45	$16.95	5.9%	13	0.96	58
$71.00	Jul 10	15.50	16.85	$16.18	8.3%	4	0.95	26
$72.00	Jul 10	14.35	15.70	$15.02	9.0%	41	0.94	52
$73.00	Jul 10	13.65	14.95	$14.30	9.1%	35	0.93	105
$74.00	Jul 10	12.75	14.10	$13.43	10.1%	35	0.92	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 10	16.25	17.15	$16.70	5.4%	3	0.93	386
$102.00	Jul 10	14.85	16.25	$15.55	9.0%	4	0.92	352
$101.00	Jul 10	13.70	15.20	$14.45	10.4%	1	0.91	340
$100.00	Jul 10	13.45	14.15	$13.80	5.1%	42	0.90	795
$99.00	Jul 10	12.35	13.10	$12.73	5.9%	48	0.89	289

Most actively traded options today. High liquidity = easy entry/exit. 286 active (total vol 72.9K, top 13.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	4.00	4.15	$4.08	3.7%	13.6K	0.43	15.5K
$90.00	Jul 10	2.09	2.18	$2.13	4.2%	6.1K	0.37	4.6K
$100.00	Jul 17	1.42	1.48	$1.45	4.1%	5.6K	0.20	5.5K
$100.00	Jul 10	0.35	0.39	$0.37	10.8%	2.9K	0.09	6.8K
$95.00	Jul 10	0.89	0.93	$0.91	4.4%	2.7K	0.20	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 10	1.26	1.34	$1.30	6.2%	1.3K	0.22	4.9K
$80.00	Jul 31	5.15	5.30	$5.23	2.9%	1.3K	0.33	1.1K
$82.00	Jul 10	1.79	1.88	$1.84	4.9%	911	0.29	1.8K
$85.00	Jul 10	2.91	2.98	$2.95	2.4%	886	0.41	2.1K
$76.00	Jul 10	0.59	0.63	$0.61	6.6%	794	0.12	1.2K

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 6.9%, max 19.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 10	Aug 7	118.8%	99.3%	19.6%	59	77
$75.00	Jul 10	Aug 7	108.7%	96.5%	12.6%	28	135
$78.00	Jul 10	Aug 7	104.8%	95.1%	10.2%	11	86
$76.00	Jul 10	Aug 14	107.7%	97.9%	10.0%	51	10
$77.00	Jul 10	Aug 14	105.8%	97.5%	8.5%	4	39

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$71.00	Jul 10	Jul 24	115.6%	96.8%	19.5%	269	931
$72.00	Jul 10	Jul 24	114.3%	96.3%	18.7%	331	1.0K
$70.00	Jul 10	Aug 14	118.8%	100.3%	18.4%	600	2.6K
$73.00	Jul 10	Jul 24	111.8%	95.8%	16.6%	270	327
$74.00	Jul 10	Jul 24	111.1%	95.6%	16.2%	359	926

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 8.09, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$96.00	$97.00	Jul 10	$0.11	$0.89	$0.11	8.09	$96.11
$97.00	$98.00	Jul 10	$0.12	$0.88	$0.12	7.33	$97.12
$95.00	$96.00	Aug 7	$0.12	$0.88	$0.12	7.33	$95.12
$100.00	$101.00	Aug 7	$0.12	$0.88	$0.12	7.33	$100.12
$95.00	$96.00	Jul 10	$0.15	$0.85	$0.15	5.67	$95.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$76.00	$75.00	Jul 10	$0.12	$0.88	$0.12	7.33	$75.88
$77.00	$76.00	Jul 10	$0.12	$0.88	$0.12	7.33	$76.88
$72.50	$70.00	Jul 17	$0.32	$2.18	$0.32	6.81	$72.18
$78.00	$77.00	Jul 10	$0.16	$0.84	$0.16	5.25	$77.84
$71.00	$70.00	Jul 24	$0.17	$0.83	$0.17	4.88	$70.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 15.67, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$72.50	$75.00	Jul 17	$2.35	$2.35	$0.15	15.67	$74.85
$73.00	$74.00	Jul 10	$0.87	$0.87	$0.13	6.69	$73.87
$70.00	$72.50	Jul 17	$2.17	$2.17	$0.33	6.58	$72.17
$85.00	$86.00	Aug 14	$0.85	$0.85	$0.15	5.67	$85.85
$78.00	$79.00	Jul 10	$0.81	$0.81	$0.19	4.26	$78.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$97.50	Jul 17	$2.31	$2.31	$0.19	12.16	$97.69
$95.00	$94.00	Jul 10	$0.86	$0.86	$0.14	6.14	$94.14
$98.00	$97.00	Jul 24	$0.85	$0.85	$0.15	5.67	$97.15
$96.00	$95.00	Jul 10	$0.84	$0.84	$0.16	5.25	$95.16
$103.00	$102.00	Jul 24	$0.81	$0.81	$0.19	4.26	$102.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $2.55, cheapest $0.66)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 10	Jul 17	$0.90	118.8%	104.0%
$75.00	Jul 10	Jul 17	$1.05	108.7%	99.6%
$100.00	Jul 10	Jul 17	$1.08	98.7%	91.0%
$95.00	Jul 10	Jul 17	$1.55	96.7%	90.9%
$103.00	Jul 10	Jul 24	$1.73	100.7%	88.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 10	Jul 17	$0.66	118.8%	104.0%
$100.00	Jul 10	Jul 17	$1.03	98.7%	91.0%
$75.00	Jul 10	Jul 17	$1.13	108.7%	99.6%
$103.00	Jul 10	Jul 24	$1.38	100.7%	88.8%
$95.00	Jul 10	Jul 17	$1.42	96.7%	90.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 8.37% of stock, avg 19.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Jul 10	$3.88	$3.35	$7.23	$78.77	$93.23	8.37%
$87.00	Jul 10	$3.43	$3.93	$7.36	$79.64	$94.36	8.52%
$88.00	Jul 10	$2.95	$4.43	$7.38	$80.62	$95.38	8.54%
$85.00	Jul 10	$4.45	$2.95	$7.40	$77.60	$92.40	8.57%
$89.00	Jul 10	$2.49	$5.03	$7.52	$81.48	$96.52	8.71%
$84.00	Jul 10	$5.05	$2.53	$7.58	$76.42	$91.58	8.78%
$90.00	Jul 10	$2.13	$5.65	$7.78	$82.22	$97.78	9.01%
$83.00	Jul 10	$5.70	$2.17	$7.87	$75.13	$90.87	9.11%
$91.00	Jul 10	$1.82	$6.35	$8.17	$82.83	$99.17	9.46%
$82.00	Jul 10	$6.35	$1.84	$8.19	$73.81	$90.19	9.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.92% of stock, avg 14.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$82.00	Jul 10	$1.55	$1.84	$3.39	$78.61	$95.39
$100.00	$77.50	Jul 17	$1.45	$2.20	$3.65	$73.85	$103.65
$91.00	$82.00	Jul 10	$1.82	$1.84	$3.66	$78.34	$94.66
$92.00	$83.00	Jul 10	$1.55	$2.17	$3.72	$79.28	$95.72
$90.00	$82.00	Jul 10	$2.13	$1.84	$3.97	$78.03	$93.97
$91.00	$83.00	Jul 10	$1.82	$2.17	$3.99	$79.01	$94.99
$92.00	$84.00	Jul 10	$1.55	$2.53	$4.08	$79.92	$96.08
$97.50	$77.50	Jul 17	$1.90	$2.20	$4.10	$73.40	$101.60
$90.00	$83.00	Jul 10	$2.13	$2.17	$4.30	$78.70	$94.30
$89.00	$82.00	Jul 10	$2.49	$1.84	$4.33	$77.67	$93.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 15.67, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
77/79	88/90	Aug 14	$1.88	$0.12	15.67	$77.12	$89.88
70/72	78/80	Jul 17	$2.32	$0.18	12.89	$70.18	$79.82
81/83	85/86	Aug 14	$1.81	$0.19	9.53	$81.19	$86.81
75/78	80/82	Jul 17	$2.25	$0.25	9.00	$75.25	$82.25
83/84	87/88	Jul 31	$0.90	$0.10	9.00	$83.10	$87.90
76/77	78/80	Aug 7	$1.80	$0.20	9.00	$75.20	$79.80
78/80	82/85	Jul 17	$2.24	$0.26	8.62	$77.76	$84.74
75/76	79/80	Jul 10	$0.89	$0.11	8.09	$75.11	$79.89
76/77	79/80	Jul 10	$0.89	$0.11	8.09	$76.11	$79.89
78/79	80/81	Jul 24	$0.89	$0.11	8.09	$78.11	$80.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$97.50	$100.00	Jul 17	$0.11	$2.39	21.73
$81.00	$82.00	$83.00	Jul 10	$0.05	$0.95	19.00
$83.00	$84.00	$85.00	Jul 10	$0.05	$0.95	19.00
$89.00	$90.00	$91.00	Jul 10	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Aug 7	$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
$74.00	$75.00	$76.00	Jul 10	$0.05	$0.95	19.00
$72.00	$73.00	$74.00	Jul 24	$0.05	$0.95	19.00
$82.00	$83.00	$84.00	Aug 7	$0.05	$0.95	19.00
$70.00	$72.50	$75.00	Jul 17	$0.13	$2.37	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-4.75, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$80.00	1:2	Jul 31	-$4.75	$5.25
$97.50	$100.00	1:2	Jul 17	-$1.00	$1.50
$95.00	$97.50	1:2	Jul 17	-$1.34	$1.16
$102.00	$103.00	1:2	Jul 10	-$0.18	$0.82
$101.00	$102.00	1:2	Jul 10	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$0.96	$4.04
$75.00	$70.00	1:2	Aug 7	-$1.70	$3.30
$75.00	$70.00	1:2	Aug 14	-$2.32	$2.68
$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. 84 found (best yield 12.33%, avg 5.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.00	Aug 14	$10.65	0.56	0.7%	12.33%	13.05%	2	--
$88.00	Aug 14	$10.20	0.54	1.9%	11.81%	13.68%	2	1
$87.00	Aug 7	$9.40	0.55	0.7%	10.88%	11.60%	33	88
$90.00	Aug 14	$9.40	0.52	4.2%	10.88%	15.07%	59	21
$88.00	Aug 7	$8.95	0.54	1.9%	10.36%	12.24%	7	97
$89.00	Aug 7	$8.60	0.52	3.0%	9.96%	12.99%	15	87
$90.00	Aug 7	$8.10	0.51	4.2%	9.38%	13.57%	51	245
$87.00	Jul 31	$8.05	0.54	0.7%	9.32%	10.04%	367	428
$94.00	Aug 14	$7.85	0.46	8.8%	9.09%	17.91%	1	4
$91.00	Aug 7	$7.65	0.49	5.3%	8.86%	14.20%	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 84,856

Total Puts 33,035

Put/Call Ratio 0.39

Net Difference 51,821

Prior's Put/Call Breakdown

Total Calls 146,881

Total Puts 78,985

Put/Call Ratio 0.54

Net Difference 67,896

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