CRWV - Options Database

CRWV

COREWEAVE INC A

$86.37 +3.39%

(7/8 10:01) ◀

Wednesday, July 8, 2026 (11:00am)

▶ (7/8 12:00)

◀ 7/8 11:00 ▶

Option Volume

Detail

ℹ

Current (07/08 11:00am) 64,031

Calls: 36,154 (56%)

Puts: 27,877 (44%)

Prior (07/07) 90,714

Calls: 48,872 (54%)

Puts: 41,842 (46%)

Current vs Prior -29.41%

Calls: -26.02% (Calls)

Puts: -33.38% (Puts)

Prior 7-Day Total 1,630,764

Calls: 1,027,156 (63%)

Puts: 603,608 (37%)

Prior 7-Day Average 232,966

Calls: 146,736 (63%)

Puts: 86,229 (37%)

Current vs Prior 7-Day Avg -72.51%

Calls: -75.36%

Puts: -67.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 11:00am) $28.14M

Calls: $14.70M (52%)

Puts: $13.44M (48%)

Prior (07/07) $34.34M

Calls: $14.88M (43%)

Puts: $19.46M (57%)

Current vs Prior -18.07%

Calls: -1.22%

Puts: -30.94%

Prior 7-Day Total $848.94M

Calls: $440.70M (52%)

Puts: $408.25M (48%)

Prior 7-Day Average $121.28M

Calls: $62.96M (52%)

Puts: $58.32M (48%)

Current vs Prior 7-Day Avg -76.80%

Calls: -76.66%

Puts: -76.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08 11:00am) 0.77

Prior (07/07) 0.86

Current vs Prior -9.94%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +32.01%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/08 11:00am) 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 11,813,272

Calls: 6,332,365 (54%)

Puts: 5,480,907 (46%)

Prior 7-Day Average 1,687,610

Calls: 904,623 (54%)

Puts: 782,986 (46%)

Current vs Prior 7-Day Avg +6.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.35% | 12.57%12.57% | 28.51%

Prior 8.26% | 13.98%13.98% | 28.64%

Current vs Prior -11.00% | -10.08%-10.08% | -0.46%

Prior 7-Day Avg 8.11% | 13.41%14.04% | 28.72%

Current vs 7-Day Avg -9.38% | -6.24%-10.41% | -0.76%

Prior 7-Day Eod 8.26% | 13.98%-- | --

Current vs 7-Day Eod -11.00% | -10.08%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.02% | 8.34%

Calls: 11.18% | 10.42%

Puts: 10.87% | 6.27%

Prior 7.27% | 5.57%

Calls: 5.71% | 6.06%

Puts: 8.82% | 5.08%

Current vs Prior +51.58% | +49.73%

Prior 7-Day Avg 8.84% | 5.23%

Calls: 7.59% | 5.00%

Puts: 10.09% | 5.47%

Current vs 7-Day Avg +24.62% | +59.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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	BULLISH	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 229 of results (avg 6.8%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	21.10	21.65	$21.38	2.6%	--	0.79	578
$90.00	Jul 10	1.46	1.50	$1.48	2.7%	3.2K	0.34	5.6K
$87.00	Jul 10	2.60	2.69	$2.65	3.4%	1.6K	0.49	1.7K
$77.50	Aug 21	16.30	16.90	$16.60	3.6%	--	0.69	136
$92.50	Aug 21	9.20	9.55	$9.38	3.7%	54	0.49	749

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	14.80	15.15	$14.98	2.3%	1	0.51	579
$97.50	Aug 21	18.00	18.50	$18.25	2.7%	5	0.57	585
$100.00	Aug 21	19.65	20.20	$19.92	2.8%	23	0.60	3.3K
$102.00	Jul 24	16.95	17.45	$17.20	2.9%	--	0.78	62
$87.50	Aug 21	11.85	12.20	$12.02	2.9%	42	0.44	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.67, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Jul 10	0.35	0.42	$0.39	17.9%	88	0.12	2.5K
$95.00	Jul 10	0.45	0.51	$0.48	12.5%	1.2K	0.14	4.2K
$94.00	Jul 10	0.57	0.66	$0.62	14.5%	224	0.17	1.5K
$93.00	Jul 10	0.73	0.82	$0.77	11.7%	553	0.21	1.7K
$103.00	Jul 17	0.72	0.84	$0.78	15.4%	61	0.13	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 10	0.28	0.34	$0.31	19.4%	78	0.08	1.7K
$77.00	Jul 10	0.37	0.43	$0.40	15.0%	470	0.10	796
$78.00	Jul 10	0.46	0.54	$0.50	16.0%	162	0.12	2.1K
$70.00	Jul 17	0.55	0.65	$0.60	16.7%	180	0.08	18.1K
$79.00	Jul 10	0.58	0.68	$0.63	15.9%	671	0.14	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 164 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 10	16.35	17.35	$16.85	5.9%	12	0.98	76
$71.00	Jul 10	14.85	17.35	$16.10	15.5%	--	0.97	62
$72.00	Jul 10	14.05	15.65	$14.85	10.8%	--	0.97	108
$73.00	Jul 10	13.00	14.80	$13.90	12.9%	--	0.96	100
$74.00	Jul 10	12.50	13.95	$13.23	11.0%	--	0.95	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 10	14.55	16.15	$15.35	10.4%	21	1.00	346
$103.00	Jul 10	15.95	17.30	$16.63	8.1%	15	1.00	355
$101.00	Jul 10	13.70	15.30	$14.50	11.0%	14	0.94	334
$100.00	Jul 10	12.65	14.30	$13.48	12.2%	168	0.93	724
$99.00	Jul 10	12.30	13.25	$12.78	7.4%	3	0.92	289

Most actively traded options today. High liquidity = easy entry/exit. 307 active (total vol 48.3K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 10	1.46	1.50	$1.48	2.7%	3.2K	0.34	5.6K
$100.00	Jul 17	1.06	1.14	$1.10	7.3%	2.2K	0.18	7.3K
$87.00	Jul 10	2.60	2.69	$2.65	3.4%	1.6K	0.49	1.7K
$100.00	Jul 10	0.13	0.16	$0.15	20.0%	1.6K	0.05	7.1K
$88.00	Jul 10	2.14	2.25	$2.20	5.0%	1.3K	0.44	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 10	0.77	0.85	$0.81	9.9%	4.0K	0.18	5.6K
$75.00	Jul 10	0.22	0.27	$0.25	20.0%	3.2K	0.06	5.0K
$82.50	Jul 17	3.20	3.40	$3.30	6.1%	1.7K	0.34	1.7K
$72.50	Jul 17	0.81	0.93	$0.87	13.8%	1.7K	0.12	1.8K
$85.00	Jul 10	2.22	2.34	$2.28	5.3%	1.3K	0.40	2.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 14.7%, max 39.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 10	Aug 21	139.3%	100.1%	39.1%	12	654
$77.00	Jul 10	Jul 24	119.7%	93.6%	27.8%	14	41
$75.00	Jul 10	Aug 21	124.5%	98.3%	26.7%	80	300
$76.00	Jul 10	Aug 14	121.8%	100.5%	21.2%	--	51
$79.00	Jul 10	Aug 7	114.9%	97.0%	18.5%	4	204

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 10	Aug 21	139.3%	100.1%	39.1%	237	7.1K
$71.00	Jul 10	Jul 24	135.1%	97.3%	38.9%	69	1.3K
$72.00	Jul 10	Jul 24	133.3%	96.3%	38.4%	36	1.2K
$73.00	Jul 10	Jul 24	129.5%	95.7%	35.2%	38	722
$74.00	Jul 10	Jul 24	127.7%	95.1%	34.2%	80	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 8.09, avg 1.91)

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
$100.00	$101.00	Jul 17	$0.12	$0.88	$0.12	7.33	$100.12
$100.00	$101.00	Aug 7	$0.12	$0.88	$0.12	7.33	$100.12
$100.00	$101.00	Jul 31	$0.13	$0.87	$0.13	6.69	$100.13
$94.00	$95.00	Jul 10	$0.14	$0.86	$0.14	6.14	$94.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$72.50	$71.00	Jul 17	$0.18	$1.32	$0.18	7.33	$72.32
$79.00	$78.00	Jul 10	$0.13	$0.87	$0.13	6.69	$78.87
$74.00	$72.50	Jul 17	$0.22	$1.28	$0.22	5.82	$73.78
$71.00	$70.00	Jul 24	$0.17	$0.83	$0.17	4.88	$70.83
$80.00	$79.00	Jul 10	$0.18	$0.82	$0.18	4.56	$79.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 310 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$77.00	$79.00	Jul 24	$1.80	$1.80	$0.20	9.00	$78.80
$80.00	$81.00	Jul 17	$0.83	$0.83	$0.17	4.88	$80.83
$75.00	$77.50	Jul 17	$2.07	$2.07	$0.43	4.81	$77.07
$70.00	$75.00	Jul 24	$4.05	$4.05	$0.95	4.26	$74.05
$70.00	$75.00	Jul 31	$3.90	$3.90	$1.10	3.55	$73.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$93.00	$92.00	Jul 10	$0.90	$0.90	$0.10	9.00	$92.10
$103.00	$102.00	Jul 24	$0.88	$0.88	$0.12	7.33	$102.12
$103.00	$101.00	Jul 17	$1.75	$1.75	$0.25	7.00	$101.25
$94.00	$93.00	Jul 10	$0.87	$0.87	$0.13	6.69	$93.13
$102.00	$101.00	Jul 10	$0.85	$0.85	$0.15	5.67	$101.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $2.66, cheapest $0.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 10	Jul 17	$0.65	139.3%	103.8%
$103.00	Jul 10	Jul 17	$0.70	112.8%	92.0%
$102.00	Jul 10	Jul 17	$0.79	113.0%	91.8%
$101.00	Jul 10	Jul 17	$0.86	110.9%	90.8%
$100.00	Jul 10	Jul 17	$0.95	109.0%	90.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 10	Jul 17	$0.52	139.3%	103.8%
$71.00	Jul 10	Jul 17	$0.59	135.1%	102.3%
$103.00	Jul 10	Jul 17	$0.62	112.8%	92.0%
$74.00	Jul 10	Jul 17	$0.89	127.7%	100.1%
$101.00	Jul 10	Jul 17	$1.00	110.9%	90.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 6.80% of stock, avg 19.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Jul 10	$3.13	$2.74	$5.87	$80.13	$91.87	6.80%
$87.00	Jul 10	$2.65	$3.22	$5.87	$81.13	$92.87	6.80%
$88.00	Jul 10	$2.20	$3.72	$5.92	$82.08	$93.92	6.85%
$85.00	Jul 10	$3.73	$2.28	$6.01	$78.99	$91.01	6.96%
$89.00	Jul 10	$1.81	$4.38	$6.19	$82.81	$95.19	7.17%
$84.00	Jul 10	$4.38	$1.89	$6.27	$77.73	$90.27	7.26%
$90.00	Jul 10	$1.48	$5.03	$6.51	$83.49	$96.51	7.54%
$83.00	Jul 10	$5.03	$1.55	$6.58	$76.42	$89.58	7.62%
$91.00	Jul 10	$1.19	$5.75	$6.94	$84.06	$97.94	8.04%
$82.00	Jul 10	$5.73	$1.25	$6.98	$75.02	$88.98	8.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.83% of stock, avg 15.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$82.00	Jul 10	$1.19	$1.25	$2.44	$79.56	$93.44
$90.00	$82.00	Jul 10	$1.48	$1.25	$2.73	$79.27	$92.73
$91.00	$83.00	Jul 10	$1.19	$1.55	$2.74	$80.26	$93.74
$90.00	$83.00	Jul 10	$1.48	$1.55	$3.03	$79.97	$93.03
$89.00	$82.00	Jul 10	$1.81	$1.25	$3.06	$78.94	$92.06
$91.00	$84.00	Jul 10	$1.19	$1.89	$3.08	$80.92	$94.08
$89.00	$83.00	Jul 10	$1.81	$1.55	$3.36	$79.64	$92.36
$90.00	$84.00	Jul 10	$1.48	$1.89	$3.37	$80.63	$93.37
$88.00	$82.00	Jul 10	$2.20	$1.25	$3.45	$78.55	$91.45
$91.00	$85.00	Jul 10	$1.19	$2.28	$3.47	$81.53	$94.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 15.67, avg credit $1.19)

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
78/80	88/90	Aug 21	$2.33	$0.17	13.71	$77.67	$89.83
80/82	88/90	Aug 21	$2.33	$0.17	13.71	$80.17	$89.83
88/90	92/95	Aug 21	$2.33	$0.17	13.71	$87.67	$94.83
78/80	85/88	Aug 21	$2.32	$0.18	12.89	$77.68	$87.32
80/82	85/88	Aug 21	$2.32	$0.18	12.89	$80.18	$87.32
78/79	81/82	Jul 17	$1.38	$0.12	11.50	$77.62	$82.38
78/80	82/85	Aug 21	$2.30	$0.20	11.50	$77.70	$84.80
72/74	75/78	Jul 17	$2.29	$0.21	10.90	$71.71	$77.29
71/72	75/78	Jul 17	$2.25	$0.25	9.00	$70.25	$77.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$96.00	$97.50	$99.00	Jul 17	$0.05	$1.45	29.00
$75.00	$77.50	$80.00	Aug 21	$0.10	$2.40	24.00
$80.00	$82.50	$85.00	Aug 21	$0.10	$2.40	24.00
$92.50	$95.00	$97.50	Aug 21	$0.10	$2.40	24.00
$81.00	$82.00	$83.00	Jul 10	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.50	$85.00	$87.50	Aug 21	$0.06	$2.44	40.67
$76.00	$77.50	$79.00	Jul 17	$0.05	$1.45	29.00
$85.00	$87.50	$90.00	Aug 21	$0.09	$2.41	26.78
$72.50	$75.00	$77.50	Aug 21	$0.10	$2.40	24.00
$87.50	$90.00	$92.50	Aug 21	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.82, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$103.00	1:2	Jul 10	-$0.06	$0.94
$101.00	$102.00	1:2	Jul 10	-$0.08	$0.92
$100.00	$101.00	1:2	Jul 10	-$0.09	$0.91
$99.00	$100.00	1:2	Jul 10	-$0.10	$0.90
$98.00	$99.00	1:2	Jul 10	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$0.82	$4.18
$100.00	$90.00	1:2	Aug 14	-$5.97	$4.03
$75.00	$70.00	1:2	Aug 7	-$1.66	$3.34
$75.00	$70.00	1:2	Aug 14	-$2.41	$2.59
$72.50	$71.00	1:2	Jul 17	-$0.51	$0.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 12.85%, avg 5.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.50	Aug 21	$11.10	0.56	1.3%	12.85%	14.16%	75	2.5K
$87.00	Aug 14	$10.25	0.56	0.7%	11.87%	12.60%	16	2
$90.00	Aug 21	$9.90	0.53	4.2%	11.46%	15.67%	273	1.5K
$88.00	Aug 14	$9.70	0.55	1.9%	11.23%	13.12%	13	8
$89.00	Aug 14	$9.35	0.53	3.0%	10.83%	13.87%	3	2
$92.50	Aug 21	$9.20	0.49	7.1%	10.65%	17.75%	54	749
$87.00	Aug 7	$9.05	0.55	0.7%	10.48%	11.21%	29	79
$90.00	Aug 14	$8.95	0.52	4.2%	10.36%	14.57%	13	53
$91.00	Aug 14	$8.60	0.50	5.4%	9.96%	15.32%	10	3
$88.00	Aug 7	$8.45	0.53	1.9%	9.78%	11.67%	16	99

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 36,154

Total Puts 27,877

Put/Call Ratio 0.77

Net Difference 8,277

Prior's Put/Call Breakdown

Total Calls 48,872

Total Puts 41,842

Put/Call Ratio 0.86

Net Difference 7,030

Prior 7-Day Put/Call Summary

Total Calls 1,027,156

Total Puts 603,608

Average Put/Call Ratio 0.58

Ratio Trend Falling

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