CRWV - Options Database

CRWV

COREWEAVE INC A

$86.46 +5.77%

(7/6 15:00) ◀

Monday, July 6, 2026 (4:00pm)

▶ (7/6 18:19)

◀ 7/6 16:00 ▶

Option Volume

Detail

ℹ

Current (07/06 4:00pm) 158,338

Calls: 113,929 (72%)

Puts: 44,409 (28%)

Prior (07/02) 323,631

Calls: 195,333 (60%)

Puts: 128,298 (40%)

Current vs Prior -51.07%

Calls: -41.67% (Calls)

Puts: -65.39% (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 -30.19%

Calls: -18.65%

Puts: -48.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 4:00pm) $83.79M

Calls: $51.66M (62%)

Puts: $32.14M (38%)

Prior (07/02) $177.97M

Calls: $74.58M (42%)

Puts: $103.39M (58%)

Current vs Prior -52.92%

Calls: -30.74%

Puts: -68.92%

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 -30.45%

Calls: -15.08%

Puts: -46.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 4:00pm) 0.39

Prior (07/02) 0.66

Current vs Prior -40.65%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -38.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 4:00pm) 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 8.96% | 14.09%14.09% | 28.81%

Prior 11.13% | 16.31%-- | --

Current vs Prior -19.47% | -13.60%-- | --

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

Current vs 7-Day Avg +22.16% | +11.73%-- | --

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

Current vs 7-Day Eod -19.47% | -13.60%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.16% | 3.20%

Calls: 5.13% | 3.92%

Puts: 5.19% | 2.47%

Prior 22.49% | 4.39%

Calls: 13.73% | 3.55%

Puts: 31.25% | 5.23%

Current vs Prior -77.06% | -27.11%

Prior 7-Day Avg 9.04% | 5.72%

Calls: 7.85% | 5.21%

Puts: 10.23% | 6.23%

Current vs 7-Day Avg -42.94% | -44.06%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($51.66M). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (113,929 calls vs 44,409 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
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 104 of results (avg 6.6%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 24	6.75	6.85	$6.80	1.5%	416	0.53	371
$85.00	Jul 17	6.25	6.35	$6.30	1.6%	1.3K	0.58	799
$87.00	Jul 10	3.35	3.45	$3.40	2.9%	2.7K	0.50	750
$87.50	Jul 17	5.00	5.15	$5.08	3.0%	654	0.51	574
$90.00	Jul 10	2.13	2.20	$2.17	3.2%	6.7K	0.37	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 10	2.86	2.94	$2.90	2.8%	1.1K	0.41	2.1K
$84.00	Jul 10	2.46	2.54	$2.50	3.2%	209	0.37	711
$83.00	Jul 10	2.09	2.17	$2.13	3.8%	292	0.33	739
$76.00	Jul 31	3.60	3.75	$3.68	4.1%	24	0.26	6
$100.00	Jul 31	16.35	17.10	$16.73	4.5%	126	0.69	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.60, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 10	0.35	0.39	$0.37	10.8%	4.0K	0.09	6.8K
$99.00	Jul 10	0.42	0.45	$0.44	6.8%	479	0.11	307
$98.00	Jul 10	0.51	0.58	$0.54	13.0%	711	0.13	1.6K
$97.00	Jul 10	0.59	0.67	$0.63	12.7%	829	0.14	629
$96.00	Jul 10	0.75	0.82	$0.78	9.0%	602	0.17	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 10	0.16	0.18	$0.17	11.8%	672	0.04	2.6K
$74.00	Jul 10	0.37	0.43	$0.40	15.0%	436	0.08	926
$75.00	Jul 10	0.46	0.51	$0.49	10.2%	841	0.10	2.2K
$76.00	Jul 10	0.57	0.63	$0.60	10.0%	818	0.12	1.2K
$77.00	Jul 10	0.70	0.78	$0.74	10.8%	630	0.14	445

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.67, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 10	14.65	17.50	$16.08	17.7%	13	0.96	58
$71.00	Jul 10	13.90	17.85	$15.88	24.9%	4	0.95	26
$72.00	Jul 10	12.90	16.60	$14.75	25.1%	41	0.94	52
$73.00	Jul 10	13.00	15.15	$14.08	15.3%	35	0.93	105
$74.00	Jul 10	11.15	15.05	$13.10	29.8%	35	0.92	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 10	15.90	17.70	$16.80	10.7%	8	0.93	386
$102.00	Jul 10	15.30	17.60	$16.45	14.0%	4	0.93	352
$101.00	Jul 10	13.15	16.40	$14.77	22.0%	1	0.91	340
$100.00	Jul 10	13.40	14.80	$14.10	9.9%	57	0.91	795
$99.00	Jul 10	12.35	13.85	$13.10	11.5%	65	0.89	289

Most actively traded options today. High liquidity = easy entry/exit. 294 active (total vol 93.5K, top 14.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	3.90	4.05	$3.97	3.8%	14.0K	0.43	15.5K
$100.00	Jul 17	1.38	1.43	$1.40	3.6%	8.2K	0.20	5.5K
$90.00	Jul 10	2.13	2.20	$2.17	3.2%	6.7K	0.37	4.6K
$86.00	Jul 10	3.80	4.00	$3.90	5.1%	4.6K	0.55	534
$100.00	Jul 10	0.35	0.39	$0.37	10.8%	4.0K	0.09	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 10	1.25	1.31	$1.28	4.7%	1.7K	0.22	4.9K
$80.00	Jul 31	5.00	5.30	$5.15	5.8%	1.4K	0.33	1.1K
$85.00	Jul 10	2.86	2.94	$2.90	2.8%	1.1K	0.41	2.1K
$82.00	Jul 10	1.75	1.85	$1.80	5.6%	1.1K	0.29	1.8K
$80.00	Jul 17	2.72	2.85	$2.79	4.7%	927	0.29	6.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 8.5%, max 23.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 10	Aug 7	118.3%	100.0%	18.2%	59	77
$75.00	Jul 10	Aug 7	110.7%	94.9%	16.6%	37	135
$76.00	Jul 10	Aug 14	109.7%	95.0%	15.5%	53	10
$85.00	Jul 10	Aug 14	101.2%	90.3%	12.1%	2.0K	597
$81.00	Jul 10	Aug 14	104.4%	93.5%	11.7%	114	207

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$71.00	Jul 10	Jul 24	119.8%	96.8%	23.7%	378	931
$70.00	Jul 10	Aug 14	118.3%	95.9%	23.3%	688	2.6K
$73.00	Jul 10	Jul 24	115.4%	95.2%	21.3%	342	327
$74.00	Jul 10	Jul 24	112.4%	94.8%	18.5%	512	926
$72.00	Jul 10	Jul 24	116.9%	99.9%	17.0%	420	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 9.00, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$98.00	$99.00	Jul 10	$0.10	$0.90	$0.10	9.00	$98.10
$98.00	$99.00	Jul 31	$0.12	$0.88	$0.12	7.33	$98.12
$95.00	$96.00	Jul 10	$0.13	$0.87	$0.13	6.69	$95.13
$96.00	$97.00	Jul 10	$0.15	$0.85	$0.15	5.67	$96.15
$97.50	$100.00	Jul 17	$0.44	$2.06	$0.44	4.68	$97.94

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$76.00	$75.00	Jul 10	$0.11	$0.89	$0.11	8.09	$75.89
$81.00	$80.00	Aug 14	$0.12	$0.88	$0.12	7.33	$80.88
$78.00	$77.00	Jul 10	$0.13	$0.87	$0.13	6.69	$77.87
$72.50	$70.00	Jul 17	$0.34	$2.16	$0.34	6.35	$72.16
$77.00	$76.00	Jul 10	$0.14	$0.86	$0.14	6.14	$76.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 246 found (best R:R 7.33, avg 1.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$81.00	$82.00	Aug 14	$0.85	$0.85	$0.15	5.67	$81.85
$84.00	$85.00	Jul 24	$0.82	$0.82	$0.18	4.56	$84.82
$97.00	$98.00	Aug 14	$0.82	$0.82	$0.18	4.56	$97.82
$70.00	$75.00	Jul 24	$4.00	$4.00	$1.00	4.00	$74.00
$83.00	$84.00	Aug 7	$0.77	$0.77	$0.23	3.35	$83.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$97.50	Jul 17	$2.20	$2.20	$0.30	7.33	$97.80
$97.00	$96.00	Jul 10	$0.85	$0.85	$0.15	5.67	$96.15
$99.00	$98.00	Jul 24	$0.85	$0.85	$0.15	5.67	$98.15
$103.00	$102.00	Jul 24	$0.83	$0.83	$0.17	4.88	$102.17
$100.00	$99.00	Jul 24	$0.82	$0.82	$0.18	4.56	$99.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $2.44, cheapest $0.64)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Jul 10	Jul 17	$0.93	110.7%	98.5%
$100.00	Jul 10	Jul 17	$1.03	99.6%	90.0%
$70.00	Jul 10	Jul 17	$1.15	118.3%	103.4%
$95.00	Jul 10	Jul 17	$1.53	97.4%	90.3%
$103.00	Jul 10	Jul 24	$1.71	100.5%	88.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 10	Jul 17	$0.64	118.3%	103.4%
$100.00	Jul 10	Jul 17	$0.88	99.6%	90.0%
$102.00	Jul 10	Jul 24	$0.97	99.8%	89.1%
$75.00	Jul 10	Jul 17	$1.05	110.7%	98.5%
$95.00	Jul 10	Jul 17	$1.32	97.4%	90.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 8.33% of stock, avg 19.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Jul 10	$3.90	$3.30	$7.20	$78.80	$93.20	8.33%
$87.00	Jul 10	$3.40	$3.85	$7.25	$79.75	$94.25	8.39%
$85.00	Jul 10	$4.53	$2.90	$7.43	$77.57	$92.43	8.59%
$89.00	Jul 10	$2.55	$4.93	$7.48	$81.52	$96.48	8.65%
$88.00	Jul 10	$2.94	$4.58	$7.52	$80.48	$95.52	8.70%
$84.00	Jul 10	$5.05	$2.50	$7.55	$76.45	$91.55	8.73%
$83.00	Jul 10	$5.75	$2.13	$7.88	$75.12	$90.88	9.11%
$90.00	Jul 10	$2.17	$5.83	$8.00	$82.00	$98.00	9.25%
$91.00	Jul 10	$1.84	$6.32	$8.16	$82.84	$99.16	9.44%
$82.00	Jul 10	$6.38	$1.80	$8.18	$73.82	$90.18	9.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.02% of stock, avg 14.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$77.50	Jul 17	$1.40	$2.08	$3.48	$74.02	$103.48
$92.00	$83.00	Jul 10	$1.57	$2.13	$3.70	$79.30	$95.70
$97.50	$77.50	Jul 17	$1.84	$2.08	$3.92	$73.58	$101.42
$91.00	$83.00	Jul 10	$1.84	$2.13	$3.97	$79.03	$94.97
$92.00	$84.00	Jul 10	$1.57	$2.50	$4.07	$79.93	$96.07
$100.00	$80.00	Jul 17	$1.40	$2.79	$4.19	$75.81	$104.19
$90.00	$83.00	Jul 10	$2.17	$2.13	$4.30	$78.70	$94.30
$91.00	$84.00	Jul 10	$1.84	$2.50	$4.34	$79.66	$95.34
$92.00	$85.00	Jul 10	$1.57	$2.90	$4.47	$80.53	$96.47
$95.00	$77.50	Jul 17	$2.44	$2.08	$4.52	$72.98	$99.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 10.90, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
78/80	82/85	Jul 17	$2.29	$0.21	10.90	$77.71	$84.79
88/90	92/95	Jul 17	$2.26	$0.24	9.42	$87.74	$94.76
78/79	86/87	Jul 24	$0.90	$0.10	9.00	$78.10	$86.90
80/81	86/87	Jul 24	$0.90	$0.10	9.00	$80.10	$86.90
80/81	84/85	Jul 31	$0.90	$0.10	9.00	$80.10	$84.90
80/81	88/89	Jul 31	$0.90	$0.10	9.00	$80.10	$88.90
75/76	84/85	Aug 7	$0.90	$0.10	9.00	$75.10	$84.90
81/82	86/87	Aug 7	$0.90	$0.10	9.00	$81.10	$86.90
75/78	80/82	Jul 17	$2.23	$0.27	8.26	$75.27	$82.23
78/79	83/84	Jul 31	$0.89	$0.11	8.09	$78.11	$83.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.50	$95.00	$97.50	Jul 17	$0.09	$2.41	26.78
$80.00	$82.50	$85.00	Jul 17	$0.11	$2.39	21.73
$85.00	$87.50	$90.00	Jul 17	$0.11	$2.39	21.73
$89.00	$90.00	$91.00	Jul 24	$0.05	$0.95	19.00
$85.00	$86.00	$87.00	Aug 14	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$72.50	$75.00	Jul 17	$0.05	$2.45	49.00
$77.50	$80.00	$82.50	Jul 17	$0.10	$2.40	24.00
$87.50	$90.00	$92.50	Jul 17	$0.11	$2.39	21.73
$90.00	$92.50	$95.00	Jul 17	$0.14	$2.36	16.86
$81.00	$82.00	$83.00	Jul 10	$0.06	$0.94	15.67

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 $-4.80, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$80.00	1:2	Jul 31	-$4.80	$5.20
$97.50	$100.00	1:2	Jul 17	-$0.96	$1.54
$95.00	$97.50	1:2	Jul 17	-$1.24	$1.26
$101.00	$102.00	1:2	Jul 10	-$0.17	$0.83
$102.00	$103.00	1:2	Jul 10	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$0.82	$4.18
$75.00	$70.00	1:2	Aug 14	-$1.97	$3.03
$75.00	$70.00	1:2	Aug 7	-$1.98	$3.02
$72.50	$70.00	1:2	Jul 17	-$0.47	$2.03
$75.00	$72.50	1:2	Jul 17	-$0.76	$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 11.45%, avg 4.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.00	Aug 14	$9.90	0.56	0.6%	11.45%	12.07%	4	--
$87.00	Aug 7	$9.50	0.55	0.6%	10.99%	11.61%	38	88
$88.00	Aug 14	$9.45	0.55	1.8%	10.93%	12.71%	2	1
$90.00	Aug 14	$8.25	0.52	4.1%	9.54%	13.64%	72	21
$88.00	Aug 7	$8.15	0.53	1.8%	9.43%	11.21%	11	97
$87.00	Jul 31	$8.00	0.54	0.6%	9.25%	9.88%	409	428
$89.00	Aug 7	$7.70	0.52	2.9%	8.91%	11.84%	29	87
$90.00	Aug 7	$7.60	0.50	4.1%	8.79%	12.88%	58	245
$88.00	Jul 31	$7.55	0.52	1.8%	8.73%	10.51%	140	199
$91.00	Aug 7	$7.15	0.48	5.2%	8.27%	13.52%	36	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 113,929

Total Puts 44,409

Put/Call Ratio 0.39

Net Difference 69,520

Prior's Put/Call Breakdown

Total Calls 195,333

Total Puts 128,298

Put/Call Ratio 0.66

Net Difference 67,035

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