CRWV - Options Database

CRWV

COREWEAVE INC A

$82.56 -4.51%

(7/7 11:00) ◀

Tuesday, July 7, 2026 (12:00pm)

▶ (7/7 13:00)

◀ 7/7 12:00 ▶

Option Volume

Detail

ℹ

Current (07/07 12:00pm) 110,069

Calls: 58,471 (53%)

Puts: 51,598 (47%)

Prior (07/06) 100,606

Calls: 74,263 (74%)

Puts: 26,343 (26%)

Current vs Prior +9.41%

Calls: -21.26% (Calls)

Puts: +95.87% (Puts)

Prior 7-Day Total 1,608,581

Calls: 1,014,618 (63%)

Puts: 593,963 (37%)

Prior 7-Day Average 229,797

Calls: 144,945 (63%)

Puts: 84,851 (37%)

Current vs Prior 7-Day Avg -52.10%

Calls: -59.66%

Puts: -39.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 12:00pm) $48.69M

Calls: $20.63M (42%)

Puts: $28.06M (58%)

Prior (07/06) $55.78M

Calls: $38.00M (68%)

Puts: $17.77M (32%)

Current vs Prior -12.71%

Calls: -45.72%

Puts: +57.86%

Prior 7-Day Total $853.44M

Calls: $436.54M (51%)

Puts: $416.90M (49%)

Prior 7-Day Average $121.92M

Calls: $62.36M (51%)

Puts: $59.56M (49%)

Current vs Prior 7-Day Avg -60.07%

Calls: -66.92%

Puts: -52.89%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 12:00pm) 0.88

Prior (07/06) 0.35

Current vs Prior +148.77%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +51.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07 12:00pm) 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 11,709,010

Calls: 6,221,227 (53%)

Puts: 5,487,783 (47%)

Prior 7-Day Average 1,672,715

Calls: 888,746 (53%)

Puts: 783,969 (47%)

Current vs Prior 7-Day Avg +5.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.21% | 13.90%13.90% | 28.68%

Prior 8.96% | 14.09%14.09% | 28.81%

Current vs Prior -8.38% | -1.29%-1.29% | -0.45%

Prior 7-Day Avg 7.58% | 12.91%14.09% | 28.81%

Current vs 7-Day Avg +8.34% | +7.71%-1.29% | -0.45%

Prior 7-Day Eod 8.96% | 14.09%-- | --

Current vs 7-Day Eod -8.38% | -1.29%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.65% | 5.77%

Calls: 5.80% | 6.82%

Puts: 7.51% | 4.72%

Prior 5.16% | 3.20%

Calls: 5.13% | 3.92%

Puts: 5.19% | 2.47%

Current vs Prior +28.88% | +80.31%

Prior 7-Day Avg 8.69% | 5.40%

Calls: 7.85% | 5.20%

Puts: 9.51% | 5.60%

Current vs 7-Day Avg -23.44% | +6.85%

Liquidity Pricy

Add Card

🤖 AI Insights

P/C ratio rising 149% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
11:00	BEARISH	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 269 of results (avg 6.1%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	12.45	12.70	$12.58	2.0%	96	0.60	4.6K
$67.50	Aug 21	19.80	20.35	$20.08	2.7%	--	0.77	39
$83.00	Jul 10	2.87	2.96	$2.92	3.1%	843	0.50	204
$84.00	Jul 10	2.43	2.51	$2.47	3.2%	721	0.45	430
$87.50	Jul 17	3.00	3.10	$3.05	3.3%	142	0.38	653

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Jul 31	17.65	17.95	$17.80	1.7%	500	0.74	526
$80.00	Jul 10	1.96	2.00	$1.98	2.0%	2.1K	0.35	5.2K
$98.00	Jul 24	16.75	17.10	$16.93	2.1%	10	0.79	114
$96.00	Jul 31	16.05	16.40	$16.23	2.2%	2	0.71	35
$95.00	Jul 31	15.30	15.65	$15.48	2.3%	152	0.69	495

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.58, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Jul 10	0.20	0.23	$0.22	13.6%	177	0.06	2.5K
$95.00	Jul 10	0.25	0.28	$0.27	11.1%	2.2K	0.08	2.9K
$94.00	Jul 10	0.31	0.34	$0.33	9.1%	624	0.09	1.2K
$93.00	Jul 10	0.37	0.43	$0.40	15.0%	290	0.11	1.5K
$92.00	Jul 10	0.48	0.52	$0.50	8.0%	193	0.13	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 10	0.33	0.37	$0.35	11.4%	135	0.09	1.1K
$73.00	Jul 10	0.42	0.50	$0.46	17.4%	76	0.11	563
$74.00	Jul 10	0.53	0.62	$0.57	15.8%	354	0.13	1.1K
$75.00	Jul 10	0.67	0.73	$0.70	8.6%	680	0.15	2.3K
$67.50	Jul 17	0.71	0.78	$0.75	9.3%	81	0.10	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.67, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Jul 10	14.00	15.95	$14.98	13.0%	1	0.94	3
$68.00	Jul 10	13.00	15.10	$14.05	14.9%	30	0.94	2
$69.00	Jul 10	12.05	14.30	$13.18	17.1%	2	0.93	11
$70.00	Jul 10	11.50	13.05	$12.28	12.6%	24	0.93	58
$71.00	Jul 10	11.20	12.35	$11.77	9.8%	--	0.92	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 10	16.30	17.70	$17.00	8.2%	4	0.96	293
$98.00	Jul 10	15.30	16.15	$15.73	5.4%	25	0.96	294
$97.00	Jul 10	14.35	15.75	$15.05	9.3%	2	0.95	457
$96.00	Jul 10	13.40	14.25	$13.83	6.1%	30	0.94	515
$95.00	Jul 10	12.40	13.65	$13.03	9.6%	41	0.92	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 67.4K, top 8.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	2.26	2.34	$2.30	3.5%	4.7K	0.31	18.5K
$90.00	Jul 10	0.75	0.79	$0.77	5.2%	4.1K	0.19	5.3K
$95.00	Jul 10	0.25	0.28	$0.27	11.1%	2.2K	0.08	2.9K
$85.00	Jul 10	2.03	2.10	$2.07	3.4%	1.8K	0.40	991
$86.00	Jul 10	1.69	1.75	$1.72	3.5%	1.2K	0.35	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	1.02	1.12	$1.07	9.3%	8.7K	0.14	10.3K
$75.00	Jul 17	2.06	2.16	$2.11	4.7%	8.7K	0.25	9.2K
$85.00	Jul 17	6.20	6.50	$6.35	4.7%	4.4K	0.55	8.5K
$80.00	Jul 10	1.96	2.00	$1.98	2.0%	2.1K	0.35	5.2K
$80.00	Jul 17	3.75	3.90	$3.83	3.9%	1.0K	0.39	6.7K

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 7.9%, max 22.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 10	Aug 21	116.9%	97.8%	19.5%	25	635
$99.00	Jul 10	Aug 14	107.4%	96.1%	11.8%	78	709
$75.00	Jul 10	Aug 21	106.9%	96.4%	10.9%	75	288
$77.00	Jul 10	Aug 7	104.7%	94.4%	10.9%	18	32
$78.00	Jul 10	Aug 7	103.9%	94.3%	10.2%	25	87

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$71.00	Jul 10	Jul 24	113.9%	93.2%	22.3%	50	1.3K
$73.00	Jul 10	Jul 24	111.0%	92.7%	19.7%	86	602
$70.00	Jul 10	Aug 21	116.9%	97.8%	19.5%	668	7.1K
$72.00	Jul 10	Jul 24	111.3%	93.4%	19.3%	158	1.1K
$74.00	Jul 10	Jul 24	109.4%	92.7%	18.0%	356	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 8.09, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.00	$91.00	Jul 10	$0.13	$0.87	$0.13	6.69	$90.13
$95.00	$97.50	Jul 17	$0.33	$2.17	$0.33	6.58	$95.33
$91.00	$92.00	Jul 10	$0.14	$0.86	$0.14	6.14	$91.14
$97.00	$98.00	Jul 24	$0.15	$0.85	$0.15	5.67	$97.15
$98.00	$99.00	Jul 24	$0.17	$0.83	$0.17	4.88	$98.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$73.00	$72.00	Jul 10	$0.11	$0.89	$0.11	8.09	$72.89
$74.00	$73.00	Jul 10	$0.11	$0.89	$0.11	8.09	$73.89
$70.00	$67.50	Jul 17	$0.32	$2.18	$0.32	6.81	$69.68
$75.00	$74.00	Jul 10	$0.13	$0.87	$0.13	6.69	$74.87
$71.00	$70.00	Jul 24	$0.18	$0.82	$0.18	4.56	$70.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 11.50, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.50	$70.00	Jul 17	$2.30	$2.30	$0.20	11.50	$69.80
$68.00	$69.00	Jul 10	$0.87	$0.87	$0.13	6.69	$68.87
$71.00	$72.00	Jul 10	$0.87	$0.87	$0.13	6.69	$71.87
$73.00	$74.00	Jul 10	$0.82	$0.82	$0.18	4.56	$73.82
$70.00	$72.50	Jul 17	$2.05	$2.05	$0.45	4.56	$72.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$96.00	$95.00	Aug 7	$0.90	$0.90	$0.10	9.00	$95.10
$97.50	$95.00	Jul 17	$2.20	$2.20	$0.30	7.33	$95.30
$94.00	$93.00	Jul 10	$0.83	$0.83	$0.17	4.88	$93.17
$91.00	$90.00	Jul 24	$0.83	$0.83	$0.17	4.88	$90.17
$93.00	$92.00	Jul 24	$0.83	$0.83	$0.17	4.88	$92.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $2.96, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 10	Jul 17	$0.98	102.4%	89.9%
$70.00	Jul 10	Jul 17	$1.15	116.9%	99.7%
$75.00	Jul 10	Jul 17	$1.31	106.9%	95.5%
$99.00	Jul 10	Jul 24	$1.42	107.4%	88.2%
$90.00	Jul 10	Jul 17	$1.53	100.0%	90.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 10	Jul 17	$0.60	102.4%	89.9%
$70.00	Jul 10	Jul 17	$0.83	116.9%	99.7%
$99.00	Jul 10	Jul 24	$0.98	107.4%	88.2%
$97.00	Jul 10	Jul 24	$1.10	103.5%	88.4%
$98.00	Jul 10	Jul 24	$1.20	104.7%	88.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 7.57% of stock, avg 19.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Jul 10	$2.92	$3.33	$6.25	$76.75	$89.25	7.57%
$82.00	Jul 10	$3.45	$2.81	$6.26	$75.74	$88.26	7.58%
$84.00	Jul 10	$2.47	$3.88	$6.35	$77.65	$90.35	7.69%
$81.00	Jul 10	$4.00	$2.36	$6.36	$74.64	$87.36	7.70%
$85.00	Jul 10	$2.07	$4.45	$6.52	$78.48	$91.52	7.90%
$80.00	Jul 10	$4.55	$1.98	$6.53	$73.47	$86.53	7.91%
$86.00	Jul 10	$1.72	$5.08	$6.80	$79.20	$92.80	8.24%
$79.00	Jul 10	$5.28	$1.65	$6.93	$72.07	$85.93	8.39%
$87.00	Jul 10	$1.42	$5.78	$7.20	$79.80	$94.20	8.72%
$78.00	Jul 10	$5.95	$1.34	$7.29	$70.71	$85.29	8.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.34% of stock, avg 14.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$78.00	Jul 10	$1.42	$1.34	$2.76	$75.24	$89.76
$95.00	$72.50	Jul 17	$1.25	$1.53	$2.78	$69.72	$97.78
$86.00	$78.00	Jul 10	$1.72	$1.34	$3.06	$74.94	$89.06
$87.00	$79.00	Jul 10	$1.42	$1.65	$3.07	$75.93	$90.07
$92.50	$72.50	Jul 17	$1.71	$1.53	$3.24	$69.26	$95.74
$95.00	$75.00	Jul 17	$1.25	$2.11	$3.36	$71.64	$98.36
$86.00	$79.00	Jul 10	$1.72	$1.65	$3.37	$75.63	$89.37
$87.00	$80.00	Jul 10	$1.42	$1.98	$3.40	$76.60	$90.40
$85.00	$78.00	Jul 10	$2.07	$1.34	$3.41	$74.59	$88.41
$86.00	$80.00	Jul 10	$1.72	$1.98	$3.70	$76.30	$89.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 19.83, avg credit $1.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
75/78	80/82	Aug 21	$2.38	$0.12	19.83	$75.12	$82.38
75/77	82/84	Aug 14	$1.84	$0.16	11.50	$75.16	$83.84
85/88	91/93	Aug 14	$2.76	$0.24	11.50	$85.24	$93.76
75/78	82/85	Aug 21	$2.30	$0.20	11.50	$75.20	$84.80
82/85	88/90	Aug 21	$2.30	$0.20	11.50	$82.70	$89.80
70/72	75/78	Aug 21	$2.28	$0.22	10.36	$70.22	$77.28
80/82	85/88	Aug 21	$2.28	$0.22	10.36	$80.22	$87.28
72/75	78/80	Aug 21	$2.27	$0.23	9.87	$72.73	$79.77
73/74	75/76	Jul 10	$0.90	$0.10	9.00	$73.10	$75.90
76/77	83/84	Jul 31	$0.90	$0.10	9.00	$76.10	$83.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$92.50	$95.00	Aug 21	$0.05	$2.45	49.00
$75.00	$77.50	$80.00	Aug 21	$0.06	$2.44	40.67
$75.00	$77.50	$80.00	Jul 17	$0.07	$2.43	34.71
$72.50	$75.00	$77.50	Aug 21	$0.07	$2.43	34.71
$80.00	$82.50	$85.00	Aug 21	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$72.50	$75.00	Aug 21	$0.05	$2.45	49.00
$90.00	$92.50	$95.00	Jul 17	$0.10	$2.40	24.00
$75.00	$77.50	$80.00	Aug 21	$0.10	$2.40	24.00
$70.00	$72.50	$75.00	Jul 17	$0.12	$2.38	19.83
$80.00	$82.50	$85.00	Aug 21	$0.12	$2.38	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-3.89, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$79.00	1:2	Jul 31	-$3.89	$5.11
$95.00	$97.50	1:2	Jul 17	-$0.59	$1.91
$92.50	$95.00	1:2	Jul 17	-$0.79	$1.71
$90.00	$92.50	1:2	Jul 17	-$1.12	$1.38
$87.50	$90.00	1:2	Jul 17	-$1.55	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$1.26	$3.74
$75.00	$70.00	1:2	Aug 7	-$2.06	$2.94
$75.00	$70.00	1:2	Aug 14	-$2.74	$2.26
$70.00	$67.50	1:2	Jul 17	-$0.43	$2.07
$72.50	$70.00	1:2	Jul 17	-$0.61	$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 12.11%, avg 5.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 21	$10.00	0.53	3.0%	12.11%	15.07%	94	1.3K
$84.00	Aug 14	$9.35	0.54	1.7%	11.33%	13.07%	2	4
$85.00	Aug 14	$9.00	0.53	3.0%	10.90%	13.86%	33	54
$87.50	Aug 21	$9.00	0.50	6.0%	10.90%	16.88%	596	2.0K
$86.00	Aug 14	$8.75	0.51	4.2%	10.60%	14.77%	1	19
$83.00	Aug 7	$8.45	0.55	0.5%	10.23%	10.77%	12	10
$84.00	Aug 7	$8.25	0.53	1.7%	9.99%	11.74%	8	66
$90.00	Aug 21	$8.10	0.47	9.0%	9.81%	18.82%	323	1.3K
$85.00	Aug 7	$7.80	0.51	3.0%	9.45%	12.40%	15	108
$89.00	Aug 14	$7.60	0.47	7.8%	9.21%	17.01%	2	--

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 58,471

Total Puts 51,598

Put/Call Ratio 0.88

Net Difference 6,873

Prior's Put/Call Breakdown

Total Calls 74,263

Total Puts 26,343

Put/Call Ratio 0.35

Net Difference 47,920

Prior 7-Day Put/Call Summary

Total Calls 1,014,618

Total Puts 593,963

Average Put/Call Ratio 0.58

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