CRWV - Options Database

CRWV

COREWEAVE INC A

$81.85 -5.33%

(7/7 14:00) ◀

Tuesday, July 7, 2026 (3:00pm)

▶ (7/7 16:00)

◀ 7/7 15:00 ▶

Option Volume

Detail

ℹ

Current (07/07 3:00pm) 146,829

Calls: 85,646 (58%)

Puts: 61,183 (42%)

Prior (07/06) 146,307

Calls: 105,948 (72%)

Puts: 40,359 (28%)

Current vs Prior +0.36%

Calls: -19.16% (Calls)

Puts: +51.60% (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 -36.10%

Calls: -40.91%

Puts: -27.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 3:00pm) $69.65M

Calls: $33.53M (48%)

Puts: $36.12M (52%)

Prior (07/06) $76.89M

Calls: $48.49M (63%)

Puts: $28.39M (37%)

Current vs Prior -9.41%

Calls: -30.87%

Puts: +27.22%

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 -42.87%

Calls: -46.24%

Puts: -39.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 3:00pm) 0.71

Prior (07/06) 0.38

Current vs Prior +87.53%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +22.38%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07 3:00pm) 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 8.15% | 13.96%13.96% | 28.59%

Prior 8.96% | 14.09%14.09% | 28.81%

Current vs Prior -9.09% | -0.87%-0.87% | -0.77%

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

Current vs 7-Day Avg +7.51% | +8.17%-0.87% | -0.77%

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

Current vs 7-Day Eod -9.09% | -0.87%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.77% | 5.69%

Calls: 8.33% | 5.66%

Puts: 5.21% | 5.71%

Prior 5.16% | 3.20%

Calls: 5.13% | 3.92%

Puts: 5.19% | 2.47%

Current vs Prior +31.20% | +77.81%

Prior 7-Day Avg 8.69% | 5.40%

Calls: 7.85% | 5.20%

Puts: 9.51% | 5.60%

Current vs 7-Day Avg -22.06% | +5.37%

Liquidity Pricy

Add Card

🤖 AI Insights

P/C ratio rising 88% - 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
14:00	BEARISH	BULLISH	BULLISH
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 197 of results (avg 6.5%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	9.90	10.25	$10.07	3.5%	219	0.53	1.3K
$82.50	Aug 21	11.00	11.40	$11.20	3.6%	255	0.56	363
$67.50	Aug 21	19.05	19.75	$19.40	3.6%	--	0.77	39
$87.50	Aug 21	9.00	9.35	$9.18	3.8%	600	0.50	2.0K
$75.00	Aug 21	14.60	15.20	$14.90	4.0%	53	0.67	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Aug 21	20.80	21.20	$21.00	1.9%	9	0.63	583
$95.00	Aug 21	18.95	19.35	$19.15	2.1%	43	0.60	4.3K
$90.00	Aug 21	15.55	15.90	$15.73	2.2%	198	0.54	3.0K
$92.50	Aug 21	17.20	17.60	$17.40	2.3%	18	0.57	575
$75.00	Jul 17	2.24	2.30	$2.27	2.6%	9.0K	0.26	9.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.62, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Jul 10	0.30	0.36	$0.33	18.2%	671	0.09	1.2K
$92.00	Jul 10	0.44	0.48	$0.46	8.7%	273	0.12	1.6K
$91.00	Jul 10	0.53	0.60	$0.56	12.5%	376	0.15	546
$90.00	Jul 10	0.65	0.77	$0.71	16.9%	5.5K	0.18	5.3K
$89.00	Jul 10	0.80	0.92	$0.86	14.0%	536	0.21	733

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
$73.00	Jul 10	0.43	0.48	$0.45	11.1%	130	0.11	563
$74.00	Jul 10	0.54	0.61	$0.57	12.3%	514	0.13	1.1K
$75.00	Jul 10	0.69	0.77	$0.73	11.0%	1.1K	0.16	2.3K
$67.50	Jul 17	0.73	0.81	$0.77	10.4%	98	0.11	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.67, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Jul 10	15.80	18.15	$16.98	13.8%	1	0.98	3
$67.00	Jul 10	14.80	17.15	$15.98	14.7%	1	0.97	3
$68.00	Jul 10	13.85	15.55	$14.70	11.6%	30	0.97	2
$69.00	Jul 10	12.90	14.60	$13.75	12.4%	2	0.96	11
$70.00	Jul 10	11.80	13.60	$12.70	14.2%	26	0.95	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Jul 10	15.00	16.45	$15.73	9.2%	34	0.93	294
$97.00	Jul 10	14.00	15.45	$14.73	9.8%	8	0.92	457
$96.00	Jul 10	13.65	14.50	$14.08	6.0%	32	0.92	515
$95.00	Jul 10	12.60	13.60	$13.10	7.6%	77	0.91	1.1K
$94.00	Jul 10	11.70	12.60	$12.15	7.4%	32	0.90	443

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 87.3K, top 9.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 10	0.65	0.77	$0.71	16.9%	5.5K	0.18	5.3K
$90.00	Jul 17	2.12	2.22	$2.17	4.6%	5.4K	0.30	18.5K
$95.00	Jul 10	0.23	0.30	$0.27	25.9%	2.9K	0.08	2.9K
$85.00	Jul 10	1.76	1.89	$1.83	7.1%	2.6K	0.37	991
$83.00	Jul 10	2.51	2.64	$2.58	5.0%	2.6K	0.47	204

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	2.24	2.30	$2.27	2.6%	9.0K	0.26	9.2K
$70.00	Jul 17	1.06	1.18	$1.12	10.7%	8.8K	0.15	10.3K
$85.00	Jul 17	6.55	6.85	$6.70	4.5%	4.7K	0.56	8.5K
$80.00	Jul 10	2.10	2.20	$2.15	4.7%	2.8K	0.38	5.2K
$80.00	Jul 17	3.90	4.15	$4.03	6.2%	1.3K	0.40	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. 58 strikes (avg 9.0%, max 20.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.00	Jul 10	Aug 14	113.9%	94.5%	20.6%	484	1.1K
$98.00	Jul 10	Aug 14	111.7%	96.4%	15.9%	95	1.7K
$96.00	Jul 10	Aug 14	112.1%	97.2%	15.3%	242	2.5K
$70.00	Jul 10	Aug 21	111.0%	97.6%	13.8%	28	635
$94.00	Jul 10	Aug 7	107.9%	95.3%	13.2%	686	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.00	Jul 10	Aug 7	113.9%	95.3%	19.5%	8	490
$96.00	Jul 10	Aug 7	112.1%	95.5%	17.4%	32	527
$73.00	Jul 10	Jul 24	108.0%	92.7%	16.4%	161	602
$98.00	Jul 10	Aug 14	111.7%	96.4%	15.9%	35	296
$74.00	Jul 10	Jul 24	106.5%	92.4%	15.2%	547	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 9.00, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$91.00	$92.00	Jul 10	$0.10	$0.90	$0.10	9.00	$91.10
$95.00	$97.50	Jul 17	$0.30	$2.20	$0.30	7.33	$95.30
$81.00	$82.00	Aug 7	$0.13	$0.87	$0.13	6.69	$81.13
$83.00	$84.00	Aug 7	$0.13	$0.87	$0.13	6.69	$83.13
$89.00	$90.00	Jul 10	$0.15	$0.85	$0.15	5.67	$89.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$73.00	$72.00	Jul 10	$0.12	$0.88	$0.12	7.33	$72.88
$74.00	$73.00	Jul 10	$0.12	$0.88	$0.12	7.33	$73.88
$70.00	$67.50	Jul 17	$0.35	$2.15	$0.35	6.14	$69.65
$75.00	$74.00	Jul 10	$0.16	$0.84	$0.16	5.25	$74.84
$72.50	$70.00	Jul 17	$0.48	$2.02	$0.48	4.21	$72.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 19.83, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.50	$70.00	Jul 17	$2.38	$2.38	$0.12	19.83	$69.88
$70.00	$72.50	Jul 17	$2.10	$2.10	$0.40	5.25	$72.10
$75.00	$77.50	Jul 17	$1.95	$1.95	$0.55	3.55	$76.95
$84.00	$85.00	Aug 14	$0.78	$0.78	$0.22	3.55	$84.78
$72.00	$73.00	Jul 10	$0.77	$0.77	$0.23	3.35	$72.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$92.50	Jul 17	$2.25	$2.25	$0.25	9.00	$92.75
$97.00	$96.00	Jul 24	$0.85	$0.85	$0.15	5.67	$96.15
$97.50	$95.00	Jul 17	$2.05	$2.05	$0.45	4.56	$95.45
$95.00	$94.00	Jul 24	$0.80	$0.80	$0.20	4.00	$94.20
$96.00	$95.00	Jul 24	$0.80	$0.80	$0.20	4.00	$95.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $3.05, cheapest $0.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 10	Jul 17	$0.75	111.0%	99.7%
$95.00	Jul 10	Jul 17	$0.96	108.8%	92.3%
$90.00	Jul 10	Jul 17	$1.46	104.7%	92.0%
$98.00	Jul 10	Jul 24	$1.59	111.7%	90.6%
$97.00	Jul 10	Jul 24	$1.68	113.9%	90.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 10	Jul 17	$0.92	111.0%	99.7%
$95.00	Jul 10	Jul 17	$1.03	108.8%	92.3%
$90.00	Jul 10	Jul 17	$1.35	104.7%	92.0%
$75.00	Jul 10	Jul 17	$1.54	105.2%	96.5%
$96.00	Jul 10	Jul 24	$1.65	112.1%	90.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 7.51% of stock, avg 19.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Jul 10	$3.08	$3.07	$6.15	$75.85	$88.15	7.51%
$83.00	Jul 10	$2.58	$3.60	$6.18	$76.82	$89.18	7.55%
$81.00	Jul 10	$3.60	$2.59	$6.19	$74.81	$87.19	7.56%
$80.00	Jul 10	$4.18	$2.15	$6.33	$73.67	$86.33	7.73%
$84.00	Jul 10	$2.17	$4.22	$6.39	$77.61	$90.39	7.81%
$79.00	Jul 10	$4.83	$1.79	$6.62	$72.38	$85.62	8.09%
$85.00	Jul 10	$1.83	$4.88	$6.71	$78.29	$91.71	8.20%
$78.00	Jul 10	$5.57	$1.43	$7.00	$71.00	$85.00	8.55%
$86.00	Jul 10	$1.52	$5.55	$7.07	$78.93	$93.07	8.64%
$87.00	Jul 10	$1.24	$6.05	$7.29	$79.71	$94.29	8.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.26% of stock, avg 14.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$78.00	Jul 10	$1.24	$1.43	$2.67	$75.33	$89.67
$95.00	$72.50	Jul 17	$1.23	$1.60	$2.83	$69.67	$97.83
$86.00	$78.00	Jul 10	$1.52	$1.43	$2.95	$75.05	$88.95
$87.00	$79.00	Jul 10	$1.24	$1.79	$3.03	$75.97	$90.03
$92.50	$72.50	Jul 17	$1.65	$1.60	$3.25	$69.25	$95.75
$85.00	$78.00	Jul 10	$1.83	$1.43	$3.26	$74.74	$88.26
$86.00	$79.00	Jul 10	$1.52	$1.79	$3.31	$75.69	$89.31
$87.00	$80.00	Jul 10	$1.24	$2.15	$3.39	$76.61	$90.39
$95.00	$75.00	Jul 17	$1.23	$2.27	$3.50	$71.50	$98.50
$84.00	$78.00	Jul 10	$2.17	$1.43	$3.60	$74.40	$87.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 19.83, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
78/80	82/85	Aug 21	$2.38	$0.12	19.83	$77.62	$84.88
75/77	84/85	Aug 14	$1.88	$0.12	15.67	$75.12	$85.88
72/75	78/80	Aug 21	$2.35	$0.15	15.67	$72.65	$79.85
82/85	90/92	Aug 21	$2.35	$0.15	15.67	$82.65	$92.35
70/72	75/78	Aug 21	$2.32	$0.18	12.89	$70.18	$77.32
68/70	75/78	Jul 17	$2.30	$0.20	11.50	$67.70	$77.30
80/82	90/92	Aug 21	$2.30	$0.20	11.50	$80.20	$92.30
75/78	82/85	Aug 21	$2.28	$0.22	10.36	$75.22	$84.78
82/85	88/90	Aug 21	$2.28	$0.22	10.36	$82.72	$89.78
70/72	78/80	Aug 21	$2.27	$0.23	9.87	$70.23	$79.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 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	Jul 17	$0.10	$2.40	24.00
$85.00	$87.50	$90.00	Jul 17	$0.11	$2.39	21.73
$92.50	$95.00	$97.50	Jul 17	$0.12	$2.38	19.83
$83.00	$84.00	$85.00	Jul 24	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Jul 10	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$82.50	$85.00	Aug 21	$0.05	$2.45	49.00
$92.00	$95.00	$98.00	Aug 14	$0.07	$2.93	41.86
$70.00	$72.50	$75.00	Aug 21	$0.08	$2.42	30.25
$90.00	$92.50	$95.00	Aug 21	$0.08	$2.42	30.25
$85.00	$87.50	$90.00	Jul 17	$0.09	$2.41	26.78

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 $-3.36, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$79.00	1:2	Jul 31	-$3.36	$5.64
$95.00	$97.50	1:2	Jul 17	-$0.63	$1.87
$92.50	$95.00	1:2	Jul 17	-$0.81	$1.69
$90.00	$92.50	1:2	Jul 17	-$1.13	$1.37
$87.50	$90.00	1:2	Jul 17	-$1.41	$1.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$1.15	$3.85
$75.00	$70.00	1:2	Aug 7	-$1.87	$3.13
$75.00	$70.00	1:2	Aug 14	-$2.62	$2.38
$70.00	$67.50	1:2	Jul 17	-$0.42	$2.08
$72.50	$70.00	1:2	Jul 17	-$0.64	$1.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 13.44%, avg 5.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.50	Aug 21	$11.00	0.56	0.8%	13.44%	14.23%	255	363
$85.00	Aug 21	$9.90	0.53	3.9%	12.10%	15.94%	219	1.3K
$82.00	Aug 14	$9.70	0.57	0.2%	11.85%	12.03%	48	63
$83.00	Aug 14	$9.30	0.56	1.4%	11.36%	12.77%	4	3
$84.00	Aug 14	$9.00	0.54	2.6%	11.00%	13.62%	4	4
$87.50	Aug 21	$9.00	0.50	6.9%	11.00%	17.90%	600	2.0K
$82.00	Aug 7	$8.75	0.56	0.2%	10.69%	10.87%	44	32
$85.00	Aug 14	$8.55	0.53	3.9%	10.45%	14.29%	50	54
$83.00	Aug 7	$8.35	0.55	1.4%	10.20%	11.61%	46	10
$86.00	Aug 14	$8.10	0.51	5.1%	9.90%	14.97%	9	19

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 85,646

Total Puts 61,183

Put/Call Ratio 0.71

Net Difference 24,463

Prior's Put/Call Breakdown

Total Calls 105,948

Total Puts 40,359

Put/Call Ratio 0.38

Net Difference 65,589

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