CRWV - Options Database

CRWV

COREWEAVE INC A

$87.06 +4.22%

(7/7 18:21) ◀

Wednesday, July 8, 2026 (10:00am)

▶ (7/8 11:00)

◀ 7/8 10:01 ▶

Option Volume

Detail

ℹ

Current (07/08 10:00am) 26,881

Calls: 16,683 (62%)

Puts: 10,198 (38%)

Prior (07/07) 25,452

Calls: 17,579 (69%)

Puts: 7,873 (31%)

Current vs Prior +5.61%

Calls: -5.10% (Calls)

Puts: +29.53% (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 -88.30%

Calls: -88.49%

Puts: -87.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 10:00am) $14.29M

Calls: $7.55M (53%)

Puts: $6.73M (47%)

Prior (07/07) $10.33M

Calls: $5.45M (53%)

Puts: $4.88M (47%)

Current vs Prior +38.33%

Calls: +38.60%

Puts: +38.03%

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 -88.28%

Calls: -87.89%

Puts: -88.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08 10:00am) 0.61

Prior (07/07) 0.45

Current vs Prior +36.49%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +4.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08 10:00am) 1,804,313

Calls: 982,488 (54%)

Puts: 821,825 (46%)

Prior (07/07) 1,766,629

Calls: 967,074 (55%)

Puts: 799,555 (45%)

Current vs Prior +2.13%

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 +7.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.35% | 12.76%12.76% | 28.26%

Prior 8.96% | 14.09%14.09% | 28.81%

Current vs Prior -17.99% | -9.41%-9.41% | -1.92%

Prior 7-Day Avg 7.58% | 12.91%13.97% | 28.74%

Current vs 7-Day Avg -3.02% | -1.15%-8.63% | -1.67%

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

Current vs 7-Day Eod -17.99% | -9.41%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.17% | 6.24%

Calls: 5.05% | 7.79%

Puts: 7.29% | 4.69%

Prior 5.16% | 3.20%

Calls: 5.13% | 3.92%

Puts: 5.19% | 2.47%

Current vs Prior +19.57% | +95.00%

Prior 7-Day Avg 8.69% | 5.40%

Calls: 7.85% | 5.20%

Puts: 9.51% | 5.60%

Current vs 7-Day Avg -28.96% | +15.56%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61. P/C ratio rising 36% - 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	BEARISH	BULLISH	BULLISH
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 184 of results (avg 6.8%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	13.95	14.40	$14.18	3.2%	3	0.63	461
$100.00	Jul 17	1.20	1.24	$1.22	3.3%	1.1K	0.19	7.3K
$80.00	Aug 21	15.25	15.80	$15.53	3.5%	39	0.67	4.6K
$88.00	Jul 10	2.43	2.52	$2.48	3.6%	318	0.47	1.2K
$85.00	Aug 21	12.70	13.20	$12.95	3.9%	36	0.60	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Aug 21	17.50	18.00	$17.75	2.8%	--	0.56	585
$100.00	Aug 21	19.20	19.75	$19.48	2.8%	13	0.59	3.3K
$80.00	Aug 21	7.90	8.20	$8.05	3.7%	34	0.34	6.4K
$95.00	Aug 21	15.80	16.40	$16.10	3.7%	1	0.53	4.3K
$92.50	Aug 21	14.30	14.85	$14.58	3.8%	1	0.50	579

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.64, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Jul 10	0.25	0.30	$0.28	17.9%	126	0.09	1.7K
$97.00	Jul 10	0.32	0.39	$0.36	19.4%	24	0.11	1.1K
$96.00	Jul 10	0.41	0.48	$0.44	15.9%	24	0.13	2.5K
$95.00	Jul 10	0.52	0.60	$0.56	14.3%	686	0.15	4.2K
$94.00	Jul 10	0.68	0.74	$0.71	8.5%	146	0.19	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 10	0.33	0.38	$0.36	13.9%	341	0.09	796
$78.00	Jul 10	0.42	0.49	$0.45	15.6%	63	0.11	2.1K
$79.00	Jul 10	0.52	0.60	$0.56	14.3%	330	0.13	1.3K
$70.00	Jul 17	0.53	0.62	$0.57	15.8%	80	0.08	18.1K
$80.00	Jul 10	0.66	0.74	$0.70	11.4%	837	0.16	5.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 10	15.55	17.75	$16.65	13.2%	12	0.98	76
$71.00	Jul 10	14.25	16.90	$15.58	17.0%	--	0.97	62
$72.00	Jul 10	13.45	15.85	$14.65	16.4%	--	0.97	108
$73.00	Jul 10	12.70	14.85	$13.77	15.6%	--	0.96	100
$74.00	Jul 10	12.25	14.05	$13.15	13.7%	--	0.95	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 10	14.30	16.75	$15.53	15.8%	7	1.00	346
$103.00	Jul 10	15.40	17.05	$16.23	10.2%	5	1.00	355
$104.00	Jul 10	16.45	18.05	$17.25	9.3%	8	1.00	395
$101.00	Jul 10	13.50	15.15	$14.33	11.5%	11	0.94	334
$100.00	Jul 10	12.35	14.35	$13.35	15.0%	20	0.93	724

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 19.9K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 10	1.65	1.72	$1.69	4.1%	1.8K	0.36	5.6K
$100.00	Jul 17	1.20	1.24	$1.22	3.3%	1.1K	0.19	7.3K
$86.00	Jul 10	3.40	3.65	$3.53	7.1%	794	0.57	3.5K
$95.00	Jul 10	0.52	0.60	$0.56	14.3%	686	0.15	4.2K
$87.00	Jul 10	2.90	3.05	$2.97	5.1%	681	0.52	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 10	0.66	0.74	$0.70	11.4%	837	0.16	5.6K
$80.00	Jul 17	2.25	2.38	$2.32	5.6%	462	0.26	6.9K
$81.00	Jul 10	0.85	0.93	$0.89	9.0%	441	0.20	1.4K
$75.00	Jul 10	0.21	0.28	$0.25	28.0%	375	0.06	5.0K
$77.00	Jul 10	0.33	0.38	$0.36	13.9%	341	0.09	796

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 16.0%, max 50.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 10	Aug 21	142.6%	100.4%	42.0%	12	654
$75.00	Jul 10	Aug 21	127.8%	98.3%	30.0%	77	300
$76.00	Jul 10	Aug 14	124.8%	99.5%	25.4%	--	51
$79.00	Jul 10	Aug 7	116.3%	96.9%	20.0%	4	204
$83.00	Jul 10	Aug 7	111.6%	93.0%	20.0%	104	576

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$71.00	Jul 10	Jul 24	145.9%	96.7%	50.9%	7	1.3K
$70.00	Jul 10	Aug 21	142.6%	100.4%	42.0%	144	7.1K
$72.00	Jul 10	Jul 24	135.6%	96.4%	40.6%	26	1.2K
$73.00	Jul 10	Jul 24	132.7%	95.9%	38.3%	22	722
$74.00	Jul 10	Jul 24	129.5%	95.0%	36.3%	43	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 8.26, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$102.00	$103.00	Jul 17	$0.11	$0.89	$0.11	8.09	$102.11
$95.00	$96.00	Jul 10	$0.12	$0.88	$0.12	7.33	$95.12
$101.00	$102.00	Jul 17	$0.12	$0.88	$0.12	7.33	$101.12
$99.00	$100.00	Jul 17	$0.14	$0.86	$0.14	6.14	$99.14
$100.00	$101.00	Jul 17	$0.14	$0.86	$0.14	6.14	$100.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$72.50	$70.00	Jul 17	$0.27	$2.23	$0.27	8.26	$72.23
$79.00	$78.00	Jul 10	$0.11	$0.89	$0.11	8.09	$78.89
$80.00	$79.00	Jul 10	$0.14	$0.86	$0.14	6.14	$79.86
$74.00	$72.50	Jul 17	$0.21	$1.29	$0.21	6.14	$73.79
$75.00	$74.00	Jul 17	$0.14	$0.86	$0.14	6.14	$74.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 11.50, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$75.00	$77.50	Jul 17	$2.30	$2.30	$0.20	11.50	$77.30
$70.00	$75.00	Jul 24	$4.58	$4.58	$0.42	10.90	$74.58
$72.00	$73.00	Jul 10	$0.88	$0.88	$0.12	7.33	$72.88
$80.00	$81.00	Jul 10	$0.85	$0.85	$0.15	5.67	$80.85
$79.00	$80.00	Jul 24	$0.85	$0.85	$0.15	5.67	$79.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$104.00	$103.00	Jul 24	$0.90	$0.90	$0.10	9.00	$103.10
$103.00	$100.00	Jul 17	$2.67	$2.67	$0.33	8.09	$100.33
$93.00	$92.00	Jul 10	$0.85	$0.85	$0.15	5.67	$92.15
$89.00	$88.00	Aug 7	$0.85	$0.85	$0.15	5.67	$88.15
$102.00	$101.00	Aug 7	$0.84	$0.84	$0.16	5.25	$101.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $2.66, cheapest $0.48)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$104.00	Jul 10	Jul 17	$0.69	109.9%	91.4%
$103.00	Jul 10	Jul 17	$0.79	104.9%	91.1%
$102.00	Jul 10	Jul 17	$0.87	108.6%	91.1%
$70.00	Jul 10	Jul 17	$0.90	142.6%	104.8%
$101.00	Jul 10	Jul 17	$0.96	106.5%	90.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 10	Jul 17	$0.48	142.6%	104.8%
$103.00	Jul 10	Jul 17	$0.67	104.9%	91.1%
$104.00	Jul 10	Jul 17	$0.77	109.9%	91.4%
$74.00	Jul 10	Jul 17	$0.86	129.5%	101.3%
$100.00	Jul 10	Jul 17	$0.88	107.9%	90.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 6.72% of stock, avg 18.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Jul 10	$2.97	$2.88	$5.85	$81.15	$92.85	6.72%
$88.00	Jul 10	$2.48	$3.43	$5.91	$82.09	$93.91	6.79%
$86.00	Jul 10	$3.53	$2.43	$5.96	$80.04	$91.96	6.85%
$89.00	Jul 10	$2.05	$3.95	$6.00	$83.00	$95.00	6.89%
$85.00	Jul 10	$4.15	$2.03	$6.18	$78.82	$91.18	7.10%
$90.00	Jul 10	$1.69	$4.65	$6.34	$83.66	$96.34	7.28%
$84.00	Jul 10	$4.75	$1.68	$6.43	$77.57	$90.43	7.39%
$91.00	Jul 10	$1.37	$5.33	$6.70	$84.30	$97.70	7.70%
$83.00	Jul 10	$5.38	$1.37	$6.75	$76.25	$89.75	7.75%
$92.00	Jul 10	$1.12	$6.03	$7.15	$84.85	$99.15	8.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.86% of stock, avg 14.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$83.00	Jul 10	$1.12	$1.37	$2.49	$80.51	$94.49
$91.00	$83.00	Jul 10	$1.37	$1.37	$2.74	$80.26	$93.74
$92.00	$84.00	Jul 10	$1.12	$1.68	$2.80	$81.20	$94.80
$91.00	$84.00	Jul 10	$1.37	$1.68	$3.05	$80.95	$94.05
$90.00	$83.00	Jul 10	$1.69	$1.37	$3.06	$79.94	$93.06
$92.00	$85.00	Jul 10	$1.12	$2.03	$3.15	$81.85	$95.15
$90.00	$84.00	Jul 10	$1.69	$1.68	$3.37	$80.63	$93.37
$91.00	$85.00	Jul 10	$1.37	$2.03	$3.40	$81.60	$94.40
$89.00	$83.00	Jul 10	$2.05	$1.37	$3.42	$79.58	$92.42
$92.00	$86.00	Jul 10	$1.12	$2.43	$3.55	$82.45	$95.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 279 found (best R:R 15.67, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
70/72	78/80	Aug 21	$2.35	$0.15	15.67	$70.15	$79.85
80/82	85/88	Aug 21	$2.35	$0.15	15.67	$80.15	$87.35
88/90	92/95	Aug 21	$2.33	$0.17	13.71	$87.67	$94.83
75/78	82/85	Aug 21	$2.31	$0.19	12.16	$75.19	$84.81
72/75	78/80	Aug 21	$2.29	$0.21	10.90	$72.71	$79.79
75/78	85/88	Aug 21	$2.28	$0.22	10.36	$75.22	$87.28
85/88	90/92	Aug 21	$2.28	$0.22	10.36	$85.22	$92.28
82/85	88/90	Aug 21	$2.27	$0.23	9.87	$82.73	$89.77
76/77	87/88	Jul 31	$0.90	$0.10	9.00	$76.10	$87.90
77/78	87/88	Jul 31	$0.90	$0.10	9.00	$77.10	$87.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.50	$95.00	$97.50	Aug 21	$0.05	$2.45	49.00
$80.00	$82.50	$85.00	Aug 21	$0.12	$2.38	19.83
$71.00	$72.00	$73.00	Jul 10	$0.05	$0.95	19.00
$101.00	$102.00	$103.00	Jul 24	$0.05	$0.95	19.00
$83.00	$84.00	$85.00	Jul 31	$0.05	$0.95	19.00

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
$82.50	$85.00	$87.50	Aug 21	$0.05	$2.45	49.00
$87.50	$90.00	$92.50	Aug 21	$0.07	$2.43	34.71
$95.00	$97.50	$100.00	Aug 21	$0.08	$2.42	30.25
$81.00	$82.50	$84.00	Jul 17	$0.05	$1.45	29.00

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 $-4.83, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$80.00	1:2	Jul 31	-$4.83	$5.17
$101.00	$102.00	1:2	Jul 10	-$0.06	$0.94
$103.00	$104.00	1:2	Jul 10	-$0.06	$0.94
$100.00	$101.00	1:2	Jul 10	-$0.07	$0.93
$99.00	$100.00	1:2	Jul 10	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$0.64	$4.36
$100.00	$90.00	1:2	Aug 14	-$6.03	$3.97
$75.00	$70.00	1:2	Aug 7	-$1.69	$3.31
$75.00	$70.00	1:2	Aug 14	-$2.56	$2.44
$72.50	$70.00	1:2	Jul 17	-$0.30	$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 13.21%, avg 4.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.50	Aug 21	$11.50	0.56	0.5%	13.21%	13.71%	27	2.5K
$90.00	Aug 21	$10.45	0.53	3.4%	12.00%	15.38%	134	1.5K
$92.50	Aug 21	$9.40	0.50	6.2%	10.80%	17.05%	18	749
$95.00	Aug 21	$8.50	0.47	9.1%	9.76%	18.88%	13	804
$90.00	Aug 14	$8.05	0.51	3.4%	9.25%	12.62%	2	53
$88.00	Aug 7	$7.90	0.53	1.1%	9.07%	10.15%	--	99
$97.50	Aug 21	$7.70	0.44	12.0%	8.84%	20.84%	105	437
$89.00	Aug 7	$7.55	0.52	2.2%	8.67%	10.90%	3	101
$88.00	Jul 31	$7.40	0.53	1.1%	8.50%	9.58%	28	235
$90.00	Aug 7	$7.15	0.50	3.4%	8.21%	11.59%	12	290

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 16,683

Total Puts 10,198

Put/Call Ratio 0.61

Net Difference 6,485

Prior's Put/Call Breakdown

Total Calls 17,579

Total Puts 7,873

Put/Call Ratio 0.45

Net Difference 9,706

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