CRWV - Options Database

CRWV

COREWEAVE INC A

$82.89 -4.13%

(7/7 12:00) ◀

Tuesday, July 7, 2026 (1:00pm)

▶ (7/7 14:00)

◀ 7/7 13:00 ▶

Option Volume

Detail

ℹ

Current (07/07 1:00pm) 124,034

Calls: 68,879 (56%)

Puts: 55,155 (44%)

Prior (07/06) 117,891

Calls: 84,856 (72%)

Puts: 33,035 (28%)

Current vs Prior +5.21%

Calls: -18.83% (Calls)

Puts: +66.96% (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 -46.02%

Calls: -52.48%

Puts: -35.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 1:00pm) $55.02M

Calls: $24.92M (45%)

Puts: $30.09M (55%)

Prior (07/06) $64.26M

Calls: $40.91M (64%)

Puts: $23.35M (36%)

Current vs Prior -14.38%

Calls: -39.07%

Puts: +28.87%

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 -54.87%

Calls: -60.03%

Puts: -49.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 1:00pm) 0.80

Prior (07/06) 0.39

Current vs Prior +105.69%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +37.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07 1:00pm) 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 8.14% | 13.95%13.95% | 28.77%

Prior 8.96% | 14.09%14.09% | 28.81%

Current vs Prior -9.15% | -1.00%-1.00% | -0.13%

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

Current vs 7-Day Avg +7.43% | +8.02%-1.00% | -0.13%

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

Current vs 7-Day Eod -9.15% | -1.00%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.96% | 4.35%

Calls: 5.56% | 4.69%

Puts: 6.35% | 4.01%

Prior 5.16% | 3.20%

Calls: 5.13% | 3.92%

Puts: 5.19% | 2.47%

Current vs Prior +15.50% | +35.94%

Prior 7-Day Avg 8.69% | 5.40%

Calls: 7.85% | 5.20%

Puts: 9.51% | 5.60%

Current vs 7-Day Avg -31.38% | -19.44%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 106% - 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 BULLISH

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
12:00	BEARISH	BULLISH	BULLISH
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 241 of results (avg 6.3%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	10.40	10.65	$10.53	2.4%	184	0.54	1.3K
$75.00	Aug 21	15.25	15.70	$15.48	2.9%	10	0.68	176
$86.00	Jul 10	1.77	1.83	$1.80	3.3%	1.5K	0.36	3.3K
$80.00	Aug 21	12.60	13.05	$12.83	3.5%	104	0.61	4.6K
$77.50	Aug 21	13.85	14.35	$14.10	3.5%	1	0.65	136

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	16.75	17.05	$16.90	1.8%	15	0.56	575
$97.50	Aug 21	20.20	20.60	$20.40	2.0%	4	0.61	583
$80.00	Aug 21	9.40	9.60	$9.50	2.1%	249	0.39	6.4K
$95.00	Aug 21	18.35	18.75	$18.55	2.2%	27	0.59	4.3K
$87.50	Aug 21	13.55	13.85	$13.70	2.2%	6	0.49	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.59, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 10	0.29	0.32	$0.31	9.7%	2.3K	0.09	2.9K
$94.00	Jul 10	0.35	0.41	$0.38	15.8%	637	0.10	1.2K
$93.00	Jul 10	0.42	0.50	$0.46	17.4%	316	0.12	1.5K
$92.00	Jul 10	0.51	0.61	$0.56	17.9%	224	0.14	1.6K
$91.00	Jul 10	0.63	0.71	$0.67	11.9%	333	0.17	546

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 10	0.48	0.54	$0.51	11.8%	391	0.12	1.1K
$75.00	Jul 10	0.60	0.68	$0.64	12.5%	827	0.14	2.3K
$67.50	Jul 17	0.63	0.75	$0.69	17.4%	82	0.10	1.5K
$76.00	Jul 10	0.77	0.86	$0.82	11.0%	279	0.18	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.67, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Jul 10	14.65	16.95	$15.80	14.6%	1	0.97	3
$68.00	Jul 10	14.45	16.00	$15.23	10.2%	30	0.96	2
$69.00	Jul 10	13.50	15.10	$14.30	11.2%	2	0.96	11
$70.00	Jul 10	11.50	14.20	$12.85	21.0%	24	0.95	58
$71.00	Jul 10	11.20	13.45	$12.33	18.2%	--	0.94	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 10	15.30	16.70	$16.00	8.7%	4	0.93	293
$98.00	Jul 10	14.05	15.60	$14.83	10.5%	29	0.93	294
$97.00	Jul 10	13.40	14.60	$14.00	8.6%	4	0.92	457
$96.00	Jul 10	12.25	13.60	$12.93	10.4%	30	0.91	515
$95.00	Jul 10	11.50	12.65	$12.08	9.5%	72	0.90	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 75.5K, top 8.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	2.38	2.47	$2.42	3.7%	5.0K	0.32	18.5K
$90.00	Jul 10	0.78	0.86	$0.82	9.8%	4.3K	0.20	5.3K
$85.00	Jul 10	2.11	2.22	$2.17	5.1%	2.4K	0.41	991
$95.00	Jul 10	0.29	0.32	$0.31	9.7%	2.3K	0.09	2.9K
$83.00	Jul 10	3.00	3.15	$3.08	4.9%	1.8K	0.52	204

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	2.00	2.10	$2.05	4.9%	8.7K	0.24	9.2K
$70.00	Jul 17	0.98	1.07	$1.02	8.8%	8.7K	0.14	10.3K
$85.00	Jul 17	6.10	6.35	$6.23	4.0%	4.5K	0.53	8.5K
$80.00	Jul 10	1.79	1.88	$1.84	4.9%	2.4K	0.34	5.2K
$80.00	Jul 17	3.65	3.80	$3.72	4.0%	1.2K	0.38	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 7.6%, max 20.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 10	Aug 21	114.6%	97.9%	17.0%	26	635
$99.00	Jul 10	Aug 14	108.2%	94.8%	14.1%	85	709
$77.00	Jul 10	Aug 7	105.3%	93.6%	12.5%	19	32
$78.00	Jul 10	Aug 7	104.5%	93.6%	11.6%	25	87
$79.00	Jul 10	Aug 7	103.4%	92.8%	11.4%	159	118

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$71.00	Jul 10	Jul 24	113.0%	93.7%	20.6%	61	1.3K
$72.00	Jul 10	Jul 24	110.2%	93.5%	17.9%	162	1.1K
$74.00	Jul 10	Jul 24	108.8%	92.6%	17.5%	393	1.2K
$73.00	Jul 10	Jul 24	110.0%	93.8%	17.2%	92	602
$70.00	Jul 10	Aug 21	114.6%	97.9%	17.0%	818	7.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 9.00, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$92.00	$93.00	Jul 10	$0.10	$0.90	$0.10	9.00	$92.10
$91.00	$92.00	Jul 10	$0.11	$0.89	$0.11	8.09	$91.11
$90.00	$91.00	Aug 7	$0.12	$0.88	$0.12	7.33	$90.12
$95.00	$97.50	Jul 17	$0.35	$2.15	$0.35	6.14	$95.35
$90.00	$91.00	Jul 10	$0.15	$0.85	$0.15	5.67	$90.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$73.00	$72.00	Jul 10	$0.10	$0.90	$0.10	9.00	$72.90
$74.00	$73.00	Jul 10	$0.11	$0.89	$0.11	8.09	$73.89
$75.00	$74.00	Jul 10	$0.13	$0.87	$0.13	6.69	$74.87
$70.00	$67.50	Jul 17	$0.33	$2.17	$0.33	6.58	$69.67
$82.00	$81.00	Aug 14	$0.14	$0.86	$0.14	6.14	$81.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 8.09, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$76.00	$77.00	Jul 10	$0.83	$0.83	$0.17	4.88	$76.83
$72.50	$75.00	Jul 17	$2.00	$2.00	$0.50	4.00	$74.50
$75.00	$77.50	Jul 17	$1.95	$1.95	$0.55	3.55	$76.95
$75.00	$77.00	Jul 24	$1.53	$1.53	$0.47	3.26	$76.53
$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
$91.00	$90.00	Jul 10	$0.89	$0.89	$0.11	8.09	$90.11
$81.00	$80.00	Aug 14	$0.88	$0.88	$0.12	7.33	$80.12
$97.00	$96.00	Jul 24	$0.87	$0.87	$0.13	6.69	$96.13
$97.50	$95.00	Jul 17	$2.13	$2.13	$0.37	5.76	$95.37
$96.00	$95.00	Jul 10	$0.85	$0.85	$0.15	5.67	$95.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $3.06, cheapest $0.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 10	Jul 17	$1.04	104.0%	90.8%
$70.00	Jul 10	Jul 17	$1.23	114.6%	100.1%
$75.00	Jul 10	Jul 17	$1.45	107.3%	96.3%
$99.00	Jul 10	Jul 24	$1.55	108.2%	88.8%
$90.00	Jul 10	Jul 17	$1.60	99.7%	91.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 10	Jul 17	$0.83	114.6%	100.1%
$95.00	Jul 10	Jul 17	$1.07	104.0%	90.8%
$75.00	Jul 10	Jul 17	$1.41	107.3%	96.4%
$99.00	Jul 10	Jul 24	$1.42	108.2%	88.8%
$90.00	Jul 10	Jul 17	$1.60	99.7%	91.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 7.52% of stock, avg 19.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Jul 10	$3.60	$2.63	$6.23	$75.77	$88.23	7.52%
$83.00	Jul 10	$3.08	$3.15	$6.23	$76.77	$89.23	7.52%
$84.00	Jul 10	$2.60	$3.70	$6.30	$77.70	$90.30	7.60%
$81.00	Jul 10	$4.15	$2.22	$6.37	$74.63	$87.37	7.68%
$85.00	Jul 10	$2.17	$4.28	$6.45	$78.55	$91.45	7.78%
$80.00	Jul 10	$4.80	$1.84	$6.64	$73.36	$86.64	8.01%
$86.00	Jul 10	$1.80	$4.88	$6.68	$79.32	$92.68	8.06%
$79.00	Jul 10	$5.40	$1.53	$6.93	$72.07	$85.93	8.36%
$87.00	Jul 10	$1.50	$5.63	$7.13	$79.87	$94.13	8.60%
$78.00	Jul 10	$6.15	$1.25	$7.40	$70.60	$85.40	8.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.33% of stock, avg 14.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$79.00	Jul 10	$1.23	$1.53	$2.76	$76.24	$90.76
$95.00	$72.50	Jul 17	$1.35	$1.47	$2.82	$69.68	$97.82
$87.00	$79.00	Jul 10	$1.50	$1.53	$3.03	$75.97	$90.03
$88.00	$80.00	Jul 10	$1.23	$1.84	$3.07	$76.93	$91.07
$92.50	$72.50	Jul 17	$1.81	$1.47	$3.28	$69.22	$95.78
$86.00	$79.00	Jul 10	$1.80	$1.53	$3.33	$75.67	$89.33
$87.00	$80.00	Jul 10	$1.50	$1.84	$3.34	$76.66	$90.34
$95.00	$75.00	Jul 17	$1.35	$2.05	$3.40	$71.60	$98.40
$88.00	$81.00	Jul 10	$1.23	$2.22	$3.45	$77.55	$91.45
$86.00	$80.00	Jul 10	$1.80	$1.84	$3.64	$76.36	$89.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 24.00, avg credit $1.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
70/72	75/78	Jul 17	$2.40	$0.10	24.00	$70.10	$77.40
80/82	85/88	Aug 21	$2.38	$0.12	19.83	$80.12	$87.38
68/70	72/75	Jul 17	$2.33	$0.17	13.71	$67.67	$74.83
70/72	75/78	Aug 21	$2.33	$0.17	13.71	$70.17	$77.33
75/78	80/82	Aug 21	$2.33	$0.17	13.71	$75.17	$82.33
78/80	82/85	Aug 21	$2.32	$0.18	12.89	$77.68	$84.82
82/85	90/92	Aug 21	$2.32	$0.18	12.89	$82.68	$92.32
83/85	86/88	Aug 14	$1.85	$0.15	12.33	$83.15	$87.85
72/73	75/77	Jul 24	$1.83	$0.17	10.76	$71.17	$76.83
68/70	75/78	Jul 17	$2.28	$0.22	10.36	$67.72	$77.28

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
$72.50	$75.00	$77.50	Jul 17	$0.05	$2.45	49.00
$80.00	$82.50	$85.00	Aug 21	$0.06	$2.44	40.67
$82.50	$85.00	$87.50	Aug 21	$0.07	$2.43	34.71
$77.50	$80.00	$82.50	Aug 21	$0.09	$2.41	26.78
$92.50	$95.00	$97.50	Jul 17	$0.11	$2.39	21.73

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
$85.00	$87.50	$90.00	Aug 21	$0.05	$2.45	49.00
$92.50	$95.00	$97.50	Jul 17	$0.08	$2.42	30.25
$87.50	$90.00	$92.50	Aug 21	$0.10	$2.40	24.00
$67.50	$70.00	$72.50	Jul 17	$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. 38 found (best net $-3.81, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$79.00	1:2	Jul 31	-$3.81	$5.19
$95.00	$97.50	1:2	Jul 17	-$0.65	$1.85
$92.50	$95.00	1:2	Jul 17	-$0.89	$1.61
$90.00	$92.50	1:2	Jul 17	-$1.20	$1.30
$98.00	$99.00	1:2	Jul 10	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$1.12	$3.88
$75.00	$70.00	1:2	Aug 7	-$1.86	$3.14
$75.00	$70.00	1:2	Aug 14	-$2.76	$2.24
$70.00	$67.50	1:2	Jul 17	-$0.36	$2.14
$72.50	$70.00	1:2	Jul 17	-$0.57	$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 12.55%, avg 5.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 21	$10.40	0.54	2.5%	12.55%	15.09%	184	1.3K
$83.00	Aug 14	$10.00	0.57	0.1%	12.06%	12.20%	4	3
$84.00	Aug 14	$9.65	0.56	1.3%	11.64%	12.98%	2	4
$87.50	Aug 21	$9.30	0.51	5.6%	11.22%	16.78%	596	2.0K
$85.00	Aug 14	$9.25	0.54	2.5%	11.16%	13.70%	49	54
$83.00	Aug 7	$8.85	0.55	0.1%	10.68%	10.81%	28	10
$86.00	Aug 14	$8.80	0.53	3.8%	10.62%	14.37%	2	19
$84.00	Aug 7	$8.45	0.54	1.3%	10.19%	11.53%	19	66
$90.00	Aug 21	$8.45	0.47	8.6%	10.19%	18.77%	456	1.3K
$88.00	Aug 14	$8.10	0.50	6.2%	9.77%	15.94%	5	3

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 68,879

Total Puts 55,155

Put/Call Ratio 0.80

Net Difference 13,724

Prior's Put/Call Breakdown

Total Calls 84,856

Total Puts 33,035

Put/Call Ratio 0.39

Net Difference 51,821

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