CRWV - Options Database

CRWV

COREWEAVE INC A

$82.42 -4.67%

(7/6 18:19) ◀

Tuesday, July 7, 2026 (10:00am)

▶ (7/7 11:00)

◀ 7/7 10:00 ▶

Option Volume

Detail

ℹ

Current (07/07 10:00am) 25,452

Calls: 17,579 (69%)

Puts: 7,873 (31%)

Prior (07/06) 46,331

Calls: 34,786 (75%)

Puts: 11,545 (25%)

Current vs Prior -45.06%

Calls: -49.47% (Calls)

Puts: -31.81% (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 -88.78%

Calls: -87.45%

Puts: -90.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 10:00am) $10.33M

Calls: $5.45M (53%)

Puts: $4.88M (47%)

Prior (07/06) $25.22M

Calls: $14.96M (59%)

Puts: $10.26M (41%)

Current vs Prior -59.06%

Calls: -63.58%

Puts: -52.46%

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 -91.43%

Calls: -91.04%

Puts: -91.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 10:00am) 0.45

Prior (07/06) 0.33

Current vs Prior +34.94%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -29.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 10:00am) 1,766,629

Calls: 967,074 (55%)

Puts: 799,555 (45%)

Prior (07/06) 1,732,821

Calls: 946,692 (55%)

Puts: 786,129 (45%)

Current vs Prior +1.95%

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 +6.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.55% | 14.15%14.15% | 28.67%

Prior 11.13% | 16.31%14.09% | 28.81%

Current vs Prior -23.16% | -13.24%+0.42% | -0.49%

Prior 7-Day Avg 7.34% | 12.61%14.44% | 29.10%

Current vs 7-Day Avg +16.58% | +12.20%-2.06% | -1.48%

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

Current vs 7-Day Eod -23.16% | -13.24%-- | --

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.52% | 6.85%

Calls: 8.70% | 6.94%

Puts: 8.33% | 6.76%

Prior 22.49% | 4.39%

Calls: 13.73% | 3.55%

Puts: 31.25% | 5.23%

Current vs Prior -62.12% | +56.04%

Prior 7-Day Avg 9.04% | 5.72%

Calls: 7.85% | 5.21%

Puts: 10.23% | 6.23%

Current vs 7-Day Avg -5.78% | +19.76%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (17,579 calls vs 7,873 puts). P/C ratio rising 35% - increased hedging/bearish positioning.

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
16:00	BULLISH	BULLISH	BULLISH
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 139 of results (avg 6.9%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	15.00	15.45	$15.23	3.0%	--	0.67	176
$82.50	Aug 21	11.20	11.65	$11.43	3.9%	4	0.57	363
$77.50	Aug 21	13.55	14.10	$13.83	4.0%	--	0.64	136
$81.00	Jul 24	7.20	7.50	$7.35	4.1%	--	0.57	18
$80.00	Aug 21	12.30	12.85	$12.58	4.4%	4	0.60	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	18.65	19.20	$18.92	2.9%	--	0.59	4.3K
$92.50	Aug 21	16.90	17.45	$17.17	3.2%	11	0.56	575
$87.50	Aug 21	13.75	14.20	$13.98	3.2%	2	0.50	1.2K
$81.00	Jul 10	2.53	2.62	$2.58	3.5%	117	0.41	1.5K
$90.00	Aug 21	15.25	15.80	$15.53	3.5%	2	0.53	3.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.69, cheapest $0.35)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 10	0.32	0.38	$0.35	17.1%	1.1K	0.09	2.9K
$92.00	Jul 10	0.56	0.64	$0.60	13.3%	60	0.15	1.6K
$91.00	Jul 10	0.68	0.76	$0.72	11.1%	212	0.17	546
$90.00	Jul 10	0.83	0.91	$0.87	9.2%	349	0.20	5.3K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 10	0.61	0.70	$0.66	13.6%	200	0.14	1.1K
$67.50	Jul 17	0.74	0.85	$0.80	13.7%	20	0.11	1.5K
$75.00	Jul 10	0.77	0.87	$0.82	12.2%	154	0.17	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 10	12.85	15.10	$13.98	16.1%	--	0.95	11
$70.00	Jul 10	11.75	13.20	$12.48	11.6%	--	0.94	58
$71.00	Jul 10	10.60	12.20	$11.40	14.0%	--	0.92	24
$72.00	Jul 10	10.10	12.00	$11.05	17.2%	15	0.90	93
$67.50	Jul 17	14.75	17.30	$16.02	15.9%	--	0.89	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Jul 10	14.65	16.60	$15.63	12.5%	11	0.93	294
$97.00	Jul 10	13.90	15.50	$14.70	10.9%	--	0.93	457
$96.00	Jul 10	13.55	14.65	$14.10	7.8%	3	0.92	515
$95.00	Jul 10	12.55	13.95	$13.25	10.6%	1	0.91	1.1K
$94.00	Jul 10	11.50	12.75	$12.13	10.3%	--	0.89	443

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 14.9K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	2.29	2.46	$2.38	7.1%	2.7K	0.31	18.5K
$95.00	Jul 10	0.32	0.38	$0.35	17.1%	1.1K	0.09	2.9K
$86.00	Jul 10	1.80	1.91	$1.86	5.9%	858	0.35	3.3K
$85.00	Jul 10	2.12	2.24	$2.18	5.5%	671	0.40	991
$95.00	Jul 17	1.26	1.41	$1.34	11.2%	520	0.20	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 10	2.15	2.23	$2.19	3.7%	638	0.37	5.2K
$98.00	Jul 31	16.95	19.05	$18.00	11.7%	500	0.73	526
$80.00	Jul 17	3.90	4.15	$4.03	6.2%	334	0.39	6.7K
$85.00	Jul 10	4.60	4.95	$4.78	7.3%	308	0.61	2.6K
$72.50	Jul 17	1.54	1.67	$1.61	8.1%	206	0.20	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 12.3%, max 22.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.00	Jul 10	Jul 31	110.8%	90.8%	22.1%	14	1.2K
$70.00	Jul 10	Aug 21	117.6%	99.0%	18.7%	--	635
$98.00	Jul 10	Aug 7	114.5%	97.5%	17.4%	12	1.8K
$77.00	Jul 10	Jul 24	108.6%	92.8%	17.0%	3	31
$93.00	Jul 10	Aug 7	106.7%	91.4%	16.8%	99	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$71.00	Jul 10	Jul 24	116.0%	95.6%	21.3%	22	1.3K
$72.00	Jul 10	Jul 24	115.0%	94.9%	21.2%	37	1.1K
$73.00	Jul 10	Jul 24	112.8%	94.3%	19.6%	13	602
$70.00	Jul 10	Aug 21	117.6%	99.0%	18.7%	125	7.1K
$74.00	Jul 10	Jul 24	111.1%	93.8%	18.5%	200	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 7.33, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$91.00	$92.00	Jul 10	$0.12	$0.88	$0.12	7.33	$91.12
$95.00	$97.50	Jul 17	$0.34	$2.16	$0.34	6.35	$95.34
$90.00	$91.00	Jul 10	$0.15	$0.85	$0.15	5.67	$90.15
$96.00	$97.00	Jul 24	$0.17	$0.83	$0.17	4.88	$96.17
$97.00	$98.00	Jul 24	$0.17	$0.83	$0.17	4.88	$97.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$70.00	$67.50	Jul 17	$0.34	$2.16	$0.34	6.35	$69.66
$74.00	$73.00	Jul 10	$0.14	$0.86	$0.14	6.14	$73.86
$80.00	$79.00	Aug 14	$0.15	$0.85	$0.15	5.67	$79.85
$75.00	$74.00	Jul 10	$0.16	$0.84	$0.16	5.25	$74.84
$80.00	$79.00	Aug 7	$0.17	$0.83	$0.17	4.88	$79.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 225 found (best R:R 19.83, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.50	$70.00	Jul 17	$2.09	$2.09	$0.41	5.10	$69.59
$83.00	$84.00	Aug 7	$0.82	$0.82	$0.18	4.56	$83.82
$75.00	$76.00	Jul 10	$0.78	$0.78	$0.22	3.55	$75.78
$67.50	$70.00	Aug 21	$1.95	$1.95	$0.55	3.55	$69.45
$70.00	$72.50	Jul 17	$1.88	$1.88	$0.62	3.03	$71.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$97.50	$95.00	Jul 17	$2.38	$2.38	$0.12	19.83	$95.12
$96.00	$95.00	Jul 10	$0.85	$0.85	$0.15	5.67	$95.15
$91.00	$90.00	Jul 24	$0.85	$0.85	$0.15	5.67	$90.15
$89.00	$88.00	Aug 7	$0.85	$0.85	$0.15	5.67	$88.15
$92.00	$91.00	Aug 7	$0.85	$0.85	$0.15	5.67	$91.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $2.99, cheapest $0.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 10	Jul 17	$0.99	109.2%	92.0%
$70.00	Jul 10	Jul 17	$1.45	117.6%	101.0%
$75.00	Jul 10	Jul 17	$1.45	110.3%	96.7%
$90.00	Jul 10	Jul 17	$1.51	105.4%	92.2%
$98.00	Jul 10	Jul 24	$1.61	114.5%	90.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 10	Jul 17	$0.70	109.2%	92.0%
$70.00	Jul 10	Jul 17	$0.87	117.6%	101.0%
$75.00	Jul 10	Jul 17	$1.41	110.3%	96.7%
$90.00	Jul 10	Jul 17	$1.43	105.4%	92.2%
$98.00	Jul 10	Jul 24	$1.57	114.5%	90.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 7.93% of stock, avg 19.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Jul 10	$3.45	$3.09	$6.54	$75.46	$88.54	7.93%
$81.00	Jul 10	$3.98	$2.58	$6.56	$74.44	$87.56	7.96%
$83.00	Jul 10	$3.02	$3.60	$6.62	$76.38	$89.62	8.03%
$84.00	Jul 10	$2.57	$4.15	$6.72	$77.28	$90.72	8.15%
$80.00	Jul 10	$4.60	$2.19	$6.79	$73.21	$86.79	8.24%
$85.00	Jul 10	$2.18	$4.78	$6.96	$78.04	$91.96	8.44%
$79.00	Jul 10	$5.20	$1.81	$7.01	$71.99	$86.01	8.51%
$86.00	Jul 10	$1.86	$5.38	$7.24	$78.76	$93.24	8.78%
$78.00	Jul 10	$5.90	$1.50	$7.40	$70.60	$85.40	8.98%
$87.00	Jul 10	$1.54	$6.18	$7.72	$79.28	$94.72	9.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.58% of stock, avg 14.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$95.00	$72.50	Jul 17	$1.34	$1.61	$2.95	$69.55	$97.95
$87.00	$78.00	Jul 10	$1.54	$1.50	$3.04	$74.96	$90.04
$87.00	$79.00	Jul 10	$1.54	$1.81	$3.35	$75.65	$90.35
$86.00	$78.00	Jul 10	$1.86	$1.50	$3.36	$74.64	$89.36
$92.50	$72.50	Jul 17	$1.79	$1.61	$3.40	$69.10	$95.90
$95.00	$75.00	Jul 17	$1.34	$2.23	$3.57	$71.43	$98.57
$86.00	$79.00	Jul 10	$1.86	$1.81	$3.67	$75.33	$89.67
$85.00	$78.00	Jul 10	$2.18	$1.50	$3.68	$74.32	$88.68
$87.00	$80.00	Jul 10	$1.54	$2.19	$3.73	$76.27	$90.73
$85.00	$79.00	Jul 10	$2.18	$1.81	$3.99	$75.01	$88.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 19.83, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
70/72	75/78	Aug 21	$2.38	$0.12	19.83	$70.12	$77.38
78/80	82/85	Aug 21	$2.36	$0.14	16.86	$77.64	$84.86
85/88	90/92	Aug 21	$2.30	$0.20	11.50	$85.20	$92.30
68/70	75/78	Aug 21	$2.28	$0.22	10.36	$67.72	$77.28
72/75	78/80	Aug 21	$2.27	$0.23	9.87	$72.73	$79.77
75/78	80/82	Aug 21	$2.27	$0.23	9.87	$75.23	$82.27
82/85	90/92	Aug 21	$2.27	$0.23	9.87	$82.73	$92.27
77/78	81/82	Jul 24	$0.90	$0.10	9.00	$77.10	$81.90
77/78	82/83	Jul 24	$0.90	$0.10	9.00	$77.10	$82.90
75/76	80/81	Jul 31	$0.90	$0.10	9.00	$75.10	$80.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$77.50	$80.00	$82.50	Aug 21	$0.10	$2.40	24.00
$92.50	$95.00	$97.50	Jul 17	$0.11	$2.39	21.73
$92.50	$95.00	$97.50	Aug 21	$0.11	$2.39	21.73
$77.50	$80.00	$82.50	Jul 17	$0.12	$2.38	19.83
$77.00	$78.00	$79.00	Jul 10	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.07	$2.43	34.71
$90.00	$92.50	$95.00	Jul 17	$0.08	$2.42	30.25
$82.00	$85.00	$88.00	Aug 14	$0.10	$2.90	29.00
$87.50	$90.00	$92.50	Aug 21	$0.09	$2.41	26.78
$67.50	$70.00	$72.50	Aug 21	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-2.70, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$80.00	1:2	Jul 31	-$2.70	$7.30
$95.00	$97.50	1:2	Jul 17	-$0.66	$1.84
$92.50	$95.00	1:2	Jul 17	-$0.89	$1.61
$90.00	$92.50	1:2	Jul 17	-$1.20	$1.30
$87.50	$90.00	1:2	Jul 17	-$1.63	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$1.30	$3.70
$75.00	$70.00	1:2	Aug 7	-$2.00	$3.00
$70.00	$67.50	1:2	Jul 17	-$0.46	$2.04
$72.50	$70.00	1:2	Jul 17	-$0.67	$1.83
$75.00	$72.50	1:2	Jul 17	-$0.99	$1.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 13.59%, avg 5.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.50	Aug 21	$11.20	0.57	0.1%	13.59%	13.69%	4	363
$85.00	Aug 21	$10.05	0.54	3.1%	12.19%	15.32%	19	1.3K
$87.50	Aug 21	$9.05	0.50	6.2%	10.98%	17.14%	68	2.0K
$85.00	Aug 14	$8.65	0.54	3.1%	10.50%	13.63%	6	54
$83.00	Aug 7	$8.20	0.56	0.7%	9.95%	10.65%	1	10
$84.00	Aug 7	$8.10	0.54	1.9%	9.83%	11.74%	5	66
$90.00	Aug 21	$8.10	0.47	9.2%	9.83%	19.02%	86	1.3K
$86.00	Aug 14	$8.00	0.52	4.3%	9.71%	14.05%	--	19
$85.00	Aug 7	$7.40	0.52	3.1%	8.98%	12.11%	1	108
$92.50	Aug 21	$7.25	0.43	12.2%	8.80%	21.03%	5	741

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 17,579

Total Puts 7,873

Put/Call Ratio 0.45

Net Difference 9,706

Prior's Put/Call Breakdown

Total Calls 34,786

Total Puts 11,545

Put/Call Ratio 0.33

Net Difference 23,241

Prior 7-Day Put/Call Summary

Total Calls 980,374

Total Puts 607,208

Average Put/Call Ratio 0.63

Ratio Trend Rising

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