CRWV - Options Database

CRWV

COREWEAVE INC A

$83.46 -3.47%

(7/7 13:00) ◀

Tuesday, July 7, 2026 (2:00pm)

▶ (7/7 15:00)

◀ 7/7 14:00 ▶

Option Volume

Detail

ℹ

Current (07/07 2:00pm) 132,225

Calls: 75,104 (57%)

Puts: 57,121 (43%)

Prior (07/06) 134,542

Calls: 97,507 (72%)

Puts: 37,035 (28%)

Current vs Prior -1.72%

Calls: -22.98% (Calls)

Puts: +54.24% (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 -42.46%

Calls: -48.18%

Puts: -32.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 2:00pm) $60.29M

Calls: $30.08M (50%)

Puts: $30.21M (50%)

Prior (07/06) $70.66M

Calls: $44.36M (63%)

Puts: $26.30M (37%)

Current vs Prior -14.67%

Calls: -32.18%

Puts: +14.86%

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 -50.55%

Calls: -51.76%

Puts: -49.28%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 2:00pm) 0.76

Prior (07/06) 0.38

Current vs Prior +100.24%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +30.30%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07 2:00pm) 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 8.03% | 13.81%13.81% | 28.64%

Prior 8.96% | 14.09%14.09% | 28.81%

Current vs Prior -10.44% | -1.93%-1.93% | -0.61%

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

Current vs 7-Day Avg +5.91% | +7.01%-1.93% | -0.61%

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

Current vs 7-Day Eod -10.44% | -1.93%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.97% | 4.76%

Calls: 5.97% | 4.44%

Puts: 5.97% | 5.08%

Prior 5.16% | 3.20%

Calls: 5.13% | 3.92%

Puts: 5.19% | 2.47%

Current vs Prior +15.70% | +48.75%

Prior 7-Day Avg 8.69% | 5.40%

Calls: 7.85% | 5.20%

Puts: 9.51% | 5.60%

Current vs 7-Day Avg -31.27% | -11.85%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 100% - 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
13:00	BEARISH	BULLISH	BULLISH
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 286 of results (avg 5.7%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	13.05	13.30	$13.18	1.9%	112	0.62	4.6K
$90.00	Jul 17	2.54	2.61	$2.58	2.7%	5.2K	0.34	18.5K
$70.00	Aug 21	18.65	19.20	$18.92	2.9%	2	0.75	577
$82.50	Aug 21	11.75	12.15	$11.95	3.3%	140	0.58	363
$90.00	Aug 21	8.60	8.90	$8.75	3.4%	467	0.48	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	21.70	22.10	$21.90	1.8%	28	0.64	3.3K
$82.50	Aug 21	10.45	10.65	$10.55	1.9%	137	0.42	800
$97.50	Jul 17	14.80	15.10	$14.95	2.0%	36	0.83	2.8K
$94.00	Jul 31	14.00	14.30	$14.15	2.1%	1	0.66	515
$100.00	Jul 31	18.60	19.00	$18.80	2.1%	4	0.75	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.52, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 10	0.11	0.13	$0.12	16.7%	1.5K	0.04	7.2K
$96.00	Jul 10	0.23	0.28	$0.26	19.2%	216	0.07	2.5K
$95.00	Jul 10	0.30	0.32	$0.31	6.5%	2.4K	0.09	2.9K
$94.00	Jul 10	0.36	0.40	$0.38	10.5%	653	0.11	1.2K
$93.00	Jul 10	0.46	0.50	$0.48	8.3%	338	0.13	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Jul 10	0.10	0.12	$0.11	18.2%	290	0.03	1.4K
$70.00	Jul 10	0.16	0.19	$0.18	16.7%	522	0.04	2.7K
$73.00	Jul 10	0.33	0.37	$0.35	11.4%	106	0.09	563
$74.00	Jul 10	0.42	0.46	$0.44	9.1%	477	0.11	1.1K
$75.00	Jul 10	0.55	0.57	$0.56	3.6%	886	0.13	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 153 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Jul 10	14.65	16.95	$15.80	14.6%	1	0.98	3
$68.00	Jul 10	14.45	16.00	$15.23	10.2%	30	0.97	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
$100.00	Jul 10	16.40	17.00	$16.70	3.6%	57	1.00	759
$99.00	Jul 10	15.40	16.20	$15.80	5.1%	10	0.93	293
$98.00	Jul 10	14.50	15.40	$14.95	6.0%	33	0.93	294
$97.00	Jul 10	13.45	14.10	$13.77	4.7%	7	0.92	457
$96.00	Jul 10	12.25	13.60	$12.93	10.4%	30	0.91	515

Most actively traded options today. High liquidity = easy entry/exit. 309 active (total vol 87.9K, top 8.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	2.54	2.61	$2.58	2.7%	5.2K	0.34	18.5K
$90.00	Jul 10	0.89	0.93	$0.91	4.4%	4.6K	0.22	5.3K
$100.00	Jul 17	0.78	0.81	$0.80	3.8%	3.2K	0.13	6.8K
$83.00	Jul 10	3.25	3.45	$3.35	6.0%	2.5K	0.55	204
$85.00	Jul 10	2.33	2.42	$2.38	3.8%	2.4K	0.44	991

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	1.86	1.99	$1.93	6.7%	8.8K	0.23	9.2K
$70.00	Jul 17	0.91	0.98	$0.95	7.4%	8.7K	0.13	10.3K
$85.00	Jul 17	5.75	6.05	$5.90	5.1%	4.6K	0.52	8.5K
$80.00	Jul 10	1.59	1.65	$1.62	3.7%	2.7K	0.31	5.2K
$80.00	Jul 17	3.40	3.55	$3.47	4.3%	1.2K	0.36	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 7.1%, max 24.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 10	Aug 21	117.1%	98.8%	18.5%	26	635
$100.00	Jul 10	Aug 21	107.2%	96.4%	11.2%	3.0K	33.5K
$75.00	Jul 10	Aug 21	107.7%	97.3%	10.7%	125	288
$77.00	Jul 10	Aug 7	105.1%	95.7%	9.9%	19	32
$99.00	Jul 10	Aug 14	105.3%	95.8%	9.9%	93	709

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$71.00	Jul 10	Jul 24	117.1%	94.4%	24.1%	70	1.3K
$72.00	Jul 10	Jul 24	113.1%	93.7%	20.7%	173	1.1K
$73.00	Jul 10	Jul 24	111.0%	92.8%	19.7%	126	602
$70.00	Jul 10	Aug 21	117.1%	98.8%	18.5%	834	7.1K
$74.00	Jul 10	Jul 24	109.6%	92.9%	18.0%	490	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 8.26, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$97.50	$100.00	Jul 17	$0.27	$2.23	$0.27	8.26	$97.77
$92.00	$93.00	Jul 10	$0.11	$0.89	$0.11	8.09	$92.11
$95.00	$97.50	Jul 17	$0.37	$2.13	$0.37	5.76	$95.37
$90.00	$91.00	Jul 10	$0.16	$0.84	$0.16	5.25	$90.16
$91.00	$92.00	Jul 10	$0.16	$0.84	$0.16	5.25	$91.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$70.00	$67.50	Jul 17	$0.29	$2.21	$0.29	7.62	$69.71
$75.00	$74.00	Jul 10	$0.12	$0.88	$0.12	7.33	$74.88
$76.00	$75.00	Jul 10	$0.15	$0.85	$0.15	5.67	$75.85
$77.00	$76.00	Jul 10	$0.16	$0.84	$0.16	5.25	$76.84
$72.50	$70.00	Jul 17	$0.41	$2.09	$0.41	5.10	$72.09

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 9.00, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$74.00	$75.00	Jul 10	$0.85	$0.85	$0.15	5.67	$74.85
$76.00	$77.00	Jul 10	$0.85	$0.85	$0.15	5.67	$76.85
$70.00	$75.00	Jul 24	$4.08	$4.08	$0.92	4.43	$74.08
$70.00	$72.50	Jul 17	$2.02	$2.02	$0.48	4.21	$72.02
$77.00	$78.00	Jul 10	$0.80	$0.80	$0.20	4.00	$77.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$99.00	Jul 10	$0.90	$0.90	$0.10	9.00	$99.10
$100.00	$97.50	Jul 17	$2.20	$2.20	$0.30	7.33	$97.80
$92.00	$91.00	Jul 10	$0.87	$0.87	$0.13	6.69	$91.13
$92.00	$91.00	Aug 7	$0.87	$0.87	$0.13	6.69	$91.13
$99.00	$98.00	Jul 10	$0.85	$0.85	$0.15	5.67	$98.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $3.00, cheapest $0.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 10	Jul 17	$0.68	107.2%	91.5%
$95.00	Jul 10	Jul 17	$1.13	100.8%	90.6%
$70.00	Jul 10	Jul 17	$1.40	117.1%	99.9%
$75.00	Jul 10	Jul 17	$1.50	107.7%	96.7%
$99.00	Jul 10	Jul 24	$1.64	105.3%	89.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 10	Jul 17	$0.45	107.2%	91.5%
$70.00	Jul 10	Jul 17	$0.77	117.1%	99.9%
$95.00	Jul 10	Jul 17	$1.03	100.8%	90.6%
$75.00	Jul 10	Jul 17	$1.37	107.7%	96.7%
$98.00	Jul 10	Jul 24	$1.43	104.1%	89.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 7.39% of stock, avg 19.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Jul 10	$3.35	$2.82	$6.17	$76.83	$89.17	7.39%
$84.00	Jul 10	$2.82	$3.35	$6.17	$77.83	$90.17	7.39%
$82.00	Jul 10	$3.90	$2.37	$6.27	$75.73	$88.27	7.51%
$85.00	Jul 10	$2.38	$3.90	$6.28	$78.72	$91.28	7.52%
$81.00	Jul 10	$4.47	$1.98	$6.45	$74.55	$87.45	7.73%
$86.00	Jul 10	$1.99	$4.53	$6.52	$79.48	$92.52	7.81%
$80.00	Jul 10	$5.18	$1.62	$6.80	$73.20	$86.80	8.15%
$87.00	Jul 10	$1.65	$5.20	$6.85	$80.15	$93.85	8.21%
$79.00	Jul 10	$5.83	$1.33	$7.16	$71.84	$86.16	8.58%
$88.00	Jul 10	$1.36	$5.85	$7.21	$80.79	$95.21	8.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.22% of stock, avg 14.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$79.00	Jul 10	$1.36	$1.33	$2.69	$76.31	$90.69
$95.00	$72.50	Jul 17	$1.44	$1.36	$2.80	$69.70	$97.80
$87.00	$79.00	Jul 10	$1.65	$1.33	$2.98	$76.02	$89.98
$88.00	$80.00	Jul 10	$1.36	$1.62	$2.98	$77.02	$90.98
$87.00	$80.00	Jul 10	$1.65	$1.62	$3.27	$76.73	$90.27
$92.50	$72.50	Jul 17	$1.93	$1.36	$3.29	$69.21	$95.79
$86.00	$79.00	Jul 10	$1.99	$1.33	$3.32	$75.68	$89.32
$88.00	$81.00	Jul 10	$1.36	$1.98	$3.34	$77.66	$91.34
$95.00	$75.00	Jul 17	$1.44	$1.93	$3.37	$71.63	$98.37
$86.00	$80.00	Jul 10	$1.99	$1.62	$3.61	$76.39	$89.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 24.00, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
82/85	88/90	Aug 21	$2.40	$0.10	24.00	$82.60	$89.90
75/78	80/82	Aug 21	$2.36	$0.14	16.86	$75.14	$82.36
78/80	82/85	Aug 21	$2.32	$0.18	12.89	$77.68	$84.82
68/70	72/75	Aug 21	$2.30	$0.20	11.50	$67.70	$74.80
80/82	85/88	Aug 21	$2.30	$0.20	11.50	$80.20	$87.30
70/72	75/78	Aug 21	$2.28	$0.22	10.36	$70.22	$77.28
75/78	82/85	Aug 21	$2.28	$0.22	10.36	$75.22	$84.78
73/74	77/78	Jul 24	$0.90	$0.10	9.00	$73.10	$77.90
81/82	84/85	Jul 31	$0.90	$0.10	9.00	$81.10	$84.90
80/81	87/88	Aug 14	$0.90	$0.10	9.00	$80.10	$87.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.05	$2.45	49.00
$80.00	$82.50	$85.00	Aug 21	$0.08	$2.42	30.25
$95.00	$97.50	$100.00	Jul 17	$0.10	$2.40	24.00
$82.50	$85.00	$87.50	Aug 21	$0.10	$2.40	24.00
$95.00	$97.50	$100.00	Aug 21	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$72.50	$75.00	Aug 21	$0.07	$2.43	34.71
$77.50	$80.00	$82.50	Aug 21	$0.08	$2.42	30.25
$90.00	$92.50	$95.00	Jul 17	$0.09	$2.41	26.78
$72.50	$75.00	$77.50	Jul 17	$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. 40 found (best net $-4.37, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$79.00	1:2	Jul 31	-$4.37	$4.63
$97.50	$100.00	1:2	Jul 17	-$0.53	$1.97
$95.00	$97.50	1:2	Jul 17	-$0.70	$1.80
$92.50	$95.00	1:2	Jul 17	-$0.95	$1.55
$90.00	$92.50	1:2	Jul 17	-$1.28	$1.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$1.03	$3.97
$75.00	$70.00	1:2	Aug 7	-$1.82	$3.18
$75.00	$70.00	1:2	Aug 14	-$2.66	$2.34
$70.00	$67.50	1:2	Jul 17	-$0.37	$2.13
$72.50	$70.00	1:2	Jul 17	-$0.54	$1.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 12.70%, avg 5.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 21	$10.60	0.55	1.9%	12.70%	14.55%	189	1.3K
$84.00	Aug 14	$9.95	0.56	0.7%	11.92%	12.57%	4	4
$85.00	Aug 14	$9.55	0.54	1.9%	11.44%	13.29%	50	54
$87.50	Aug 21	$9.55	0.52	4.8%	11.44%	16.28%	598	2.0K
$86.00	Aug 14	$9.20	0.53	3.0%	11.02%	14.07%	2	19
$87.00	Aug 14	$8.80	0.51	4.2%	10.54%	14.79%	2	3
$90.00	Aug 21	$8.60	0.48	7.8%	10.30%	18.14%	467	1.3K
$84.00	Aug 7	$8.55	0.55	0.7%	10.24%	10.89%	22	66
$88.00	Aug 14	$8.35	0.49	5.4%	10.00%	15.44%	5	3
$85.00	Aug 7	$8.25	0.53	1.9%	9.88%	11.73%	18	108

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 75,104

Total Puts 57,121

Put/Call Ratio 0.76

Net Difference 17,983

Prior's Put/Call Breakdown

Total Calls 97,507

Total Puts 37,035

Put/Call Ratio 0.38

Net Difference 60,472

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