CRWV - Options Database

CRWV

COREWEAVE INC A

$89.49 -0.24%

(7/9 18:20) ◀

Friday, July 10, 2026 (10:00am)

▶ (7/10 11:00)

◀ 7/10 10:00 ▶

Option Volume

Detail

ℹ

Current (07/10 10:00am) 26,481

Calls: 15,532 (59%)

Puts: 10,949 (41%)

Prior (07/08) 26,881

Calls: 16,683 (62%)

Puts: 10,198 (38%)

Current vs Prior -1.49%

Calls: -6.90% (Calls)

Puts: +7.36% (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 -88.63%

Calls: -89.42%

Puts: -87.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 10:00am) $4.46M

Calls: $3.05M (69%)

Puts: $1.40M (31%)

Prior (07/08) $14.29M

Calls: $7.55M (53%)

Puts: $6.73M (47%)

Current vs Prior -68.81%

Calls: -59.57%

Puts: -79.18%

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 -96.33%

Calls: -95.15%

Puts: -97.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 10:00am) 0.70

Prior (07/08) 0.61

Current vs Prior +15.32%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +20.68%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10 10:00am) 1,837,354

Calls: 1,009,535 (55%)

Puts: 827,819 (45%)

Prior (07/08) 1,804,313

Calls: 982,488 (54%)

Puts: 821,825 (46%)

Current vs Prior +1.83%

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 +8.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.18% | 10.11%10.11% | 27.24%

Prior 8.26% | 13.98%13.98% | 28.64%

Current vs Prior -61.45% | -27.68%-27.68% | -4.86%

Prior 7-Day Avg 8.11% | 13.41%12.84% | 28.38%

Current vs 7-Day Avg -60.75% | -24.59%-21.26% | -3.99%

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

Current vs 7-Day Eod -61.45% | -27.68%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.72% | 7.72%

Calls: 7.69% | 8.70%

Puts: 7.75% | 6.74%

Prior 7.27% | 5.57%

Calls: 5.71% | 6.06%

Puts: 8.82% | 5.08%

Current vs Prior +6.19% | +38.60%

Prior 7-Day Avg 8.84% | 5.23%

Calls: 7.59% | 5.00%

Puts: 10.09% | 5.47%

Current vs 7-Day Avg -12.70% | +47.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($3.05M). Light premium activity with dollar volume down 69% vs prior.

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 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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
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 130 of results (avg 7.3%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	16.45	17.05	$16.75	3.6%	2	0.69	4.5K
$82.50	Aug 21	15.00	15.60	$15.30	3.9%	--	0.66	468
$90.00	Aug 21	11.30	11.80	$11.55	4.3%	27	0.56	1.4K
$87.50	Aug 21	12.45	13.05	$12.75	4.7%	26	0.59	2.4K
$77.50	Aug 21	17.80	18.70	$18.25	4.9%	--	0.73	134

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Aug 21	10.15	10.40	$10.28	2.4%	370	0.41	1.2K
$105.00	Aug 21	21.00	21.70	$21.35	3.3%	2	0.62	3.6K
$92.50	Aug 21	12.70	13.25	$12.98	4.2%	--	0.47	583
$97.50	Aug 21	15.75	16.45	$16.10	4.3%	--	0.54	614
$95.00	Aug 21	14.20	14.85	$14.52	4.5%	1	0.51	4.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.61, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 10	0.28	0.34	$0.31	19.4%	457	0.20	1.9K
$107.00	Jul 17	0.35	0.42	$0.39	17.9%	14	0.08	551
$106.00	Jul 17	0.40	0.48	$0.44	18.2%	13	0.09	438
$105.00	Jul 17	0.50	0.55	$0.53	9.4%	24	0.11	3.7K
$91.00	Jul 10	0.51	0.59	$0.55	14.5%	478	0.31	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 10	0.11	0.13	$0.12	16.7%	2.9K	0.08	3.9K
$87.00	Jul 10	0.31	0.37	$0.34	17.6%	138	0.20	1.2K
$75.00	Jul 17	0.43	0.49	$0.46	13.0%	58	0.08	16.7K
$76.00	Jul 17	0.50	0.60	$0.55	18.2%	14	0.09	40
$88.00	Jul 10	0.55	0.60	$0.57	8.8%	3.1K	0.30	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 10	15.40	17.70	$16.55	13.9%	--	0.99	100
$75.00	Jul 10	13.80	15.10	$14.45	9.0%	40	0.99	82
$79.00	Jul 10	9.75	11.50	$10.63	16.5%	--	0.99	188
$72.00	Jul 10	16.45	18.40	$17.42	11.2%	--	0.99	92
$74.00	Jul 10	14.75	16.25	$15.50	9.7%	--	0.99	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Jul 10	6.90	8.20	$7.55	17.2%	2	1.00	394
$98.00	Jul 10	7.60	9.30	$8.45	20.1%	3	1.00	270
$99.00	Jul 10	8.60	10.60	$9.60	20.8%	2	1.00	272
$100.00	Jul 10	10.05	11.35	$10.70	12.1%	4	1.00	561
$101.00	Jul 10	10.25	12.95	$11.60	23.3%	--	1.00	38

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 18.3K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 10	0.05	0.07	$0.06	33.3%	1.7K	0.05	5.0K
$100.00	Jul 17	0.99	1.08	$1.04	8.7%	1.4K	0.19	8.5K
$90.00	Jul 10	0.88	0.95	$0.92	7.6%	1.1K	0.44	5.0K
$102.00	Jul 17	0.72	0.84	$0.78	15.4%	622	0.15	1.1K
$91.00	Jul 10	0.51	0.59	$0.55	14.5%	478	0.31	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 10	0.55	0.60	$0.57	8.8%	3.1K	0.30	1.1K
$85.00	Jul 10	0.11	0.13	$0.12	16.7%	2.9K	0.08	3.9K
$87.50	Aug 21	10.15	10.40	$10.28	2.4%	370	0.41	1.2K
$89.00	Jul 10	0.88	0.97	$0.93	9.7%	310	0.43	960
$72.50	Jul 17	0.27	0.34	$0.31	22.6%	230	0.06	3.1K

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 87.9%, max 279.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 10	Aug 21	283.2%	96.4%	193.7%	40	265
$76.00	Jul 10	Aug 14	272.1%	96.3%	182.6%	--	43
$102.00	Jul 10	Aug 7	259.5%	96.1%	170.1%	6	1.9K
$106.00	Jul 10	Aug 7	246.1%	95.1%	158.7%	--	741
$78.00	Jul 10	Jul 24	227.1%	89.4%	154.0%	40	114

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Jul 10	Jul 24	358.4%	94.4%	279.6%	16	1.2K
$73.00	Jul 10	Jul 24	330.3%	93.6%	253.0%	3	465
$74.00	Jul 10	Jul 24	310.8%	92.3%	236.9%	17	1.4K
$77.00	Jul 10	Aug 14	287.7%	96.3%	198.9%	1	1.1K
$75.00	Jul 10	Aug 21	283.2%	96.4%	193.7%	30	6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 9.00, avg 2.13)

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
$101.00	$102.00	Aug 7	$0.11	$0.89	$0.11	8.09	$101.11
$101.00	$102.00	Jul 17	$0.12	$0.88	$0.12	7.33	$101.12
$92.00	$93.00	Jul 10	$0.13	$0.87	$0.13	6.69	$92.13
$105.00	$106.00	Jul 24	$0.13	$0.87	$0.13	6.69	$105.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.00	$76.00	Aug 7	$0.10	$0.90	$0.10	9.00	$76.90
$77.50	$76.00	Jul 17	$0.16	$1.34	$0.16	8.38	$77.34
$73.00	$72.00	Jul 24	$0.12	$0.88	$0.12	7.33	$72.88
$74.00	$73.00	Jul 24	$0.12	$0.88	$0.12	7.33	$73.88
$79.00	$77.50	Jul 17	$0.19	$1.31	$0.19	6.89	$78.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$81.00	$82.00	Jul 24	$0.88	$0.88	$0.12	7.33	$81.88
$72.00	$73.00	Jul 10	$0.87	$0.87	$0.13	6.69	$72.87
$81.00	$82.50	Jul 17	$1.28	$1.28	$0.22	5.82	$82.28
$75.00	$78.00	Jul 24	$2.47	$2.47	$0.53	4.66	$77.47
$76.00	$80.00	Aug 14	$3.23	$3.23	$0.77	4.19	$79.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$98.00	$97.00	Jul 10	$0.90	$0.90	$0.10	9.00	$97.10
$95.00	$94.00	Jul 10	$0.87	$0.87	$0.13	6.69	$94.13
$103.00	$102.00	Jul 17	$0.87	$0.87	$0.13	6.69	$102.13
$97.50	$96.00	Jul 17	$1.29	$1.29	$0.21	6.14	$96.21
$92.00	$91.00	Aug 7	$0.86	$0.86	$0.14	6.14	$91.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $2.66, cheapest $0.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Jul 10	Jul 17	$0.38	283.2%	94.6%
$107.00	Jul 10	Jul 17	$0.38	240.4%	86.3%
$106.00	Jul 10	Jul 17	$0.43	246.1%	85.6%
$105.00	Jul 10	Jul 17	$0.52	234.0%	85.8%
$104.00	Jul 10	Jul 17	$0.57	222.0%	84.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$74.00	Jul 10	Jul 17	$0.37	310.8%	96.3%
$75.00	Jul 10	Jul 17	$0.44	283.2%	94.6%
$105.00	Jul 10	Jul 17	$0.45	234.0%	85.8%
$76.00	Jul 10	Jul 17	$0.52	272.1%	93.6%
$102.00	Jul 10	Jul 17	$0.55	259.5%	83.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 2.61% of stock, avg 17.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Jul 10	$0.92	$1.42	$2.34	$87.66	$92.34	2.61%
$89.00	Jul 10	$1.43	$0.93	$2.36	$86.64	$91.36	2.64%
$91.00	Jul 10	$0.55	$2.05	$2.60	$88.40	$93.60	2.91%
$88.00	Jul 10	$2.08	$0.57	$2.65	$85.35	$90.65	2.96%
$92.00	Jul 10	$0.31	$2.81	$3.12	$88.88	$95.12	3.49%
$87.00	Jul 10	$2.86	$0.34	$3.20	$83.80	$90.20	3.58%
$93.00	Jul 10	$0.18	$3.90	$4.08	$88.92	$97.08	4.56%
$86.00	Jul 10	$3.95	$0.20	$4.15	$81.85	$90.15	4.64%
$94.00	Jul 10	$0.10	$4.68	$4.78	$89.22	$98.78	5.34%
$85.00	Jul 10	$4.68	$0.12	$4.80	$80.20	$89.80	5.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.25% of stock, avg 13.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$94.00	$85.00	Jul 10	$0.10	$0.12	$0.22	$84.78	$94.22
$93.00	$85.00	Jul 10	$0.18	$0.12	$0.30	$84.70	$93.30
$94.00	$86.00	Jul 10	$0.10	$0.20	$0.30	$85.70	$94.30
$93.00	$86.00	Jul 10	$0.18	$0.20	$0.38	$85.62	$93.38
$92.00	$85.00	Jul 10	$0.31	$0.12	$0.43	$84.57	$92.43
$94.00	$87.00	Jul 10	$0.10	$0.34	$0.44	$86.56	$94.44
$92.00	$86.00	Jul 10	$0.31	$0.20	$0.51	$85.49	$92.51
$93.00	$87.00	Jul 10	$0.18	$0.34	$0.52	$86.48	$93.52
$92.00	$87.00	Jul 10	$0.31	$0.34	$0.65	$86.35	$92.65
$91.00	$85.00	Jul 10	$0.55	$0.12	$0.67	$84.33	$91.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 18.23, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
88/90	92/95	Aug 21	$2.37	$0.13	18.23	$87.63	$94.87
75/78	80/82	Aug 21	$2.35	$0.15	15.67	$75.15	$82.35
82/85	88/90	Aug 21	$2.33	$0.17	13.71	$82.67	$89.83
78/80	82/85	Aug 21	$2.32	$0.18	12.89	$77.68	$84.82
80/82	85/88	Aug 21	$2.28	$0.22	10.36	$80.22	$87.28
80/82	88/90	Aug 21	$2.28	$0.22	10.36	$80.22	$89.78
85/88	92/95	Aug 21	$2.27	$0.23	9.87	$85.23	$94.77
78/79	82/85	Aug 14	$2.72	$0.28	9.71	$76.28	$84.72
79/80	82/85	Aug 14	$2.71	$0.29	9.34	$77.29	$84.71
75/78	82/85	Aug 21	$2.25	$0.25	9.00	$75.25	$84.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$97.50	$100.00	Aug 21	$0.07	$2.43	34.71
$75.00	$77.50	$80.00	Aug 21	$0.08	$2.42	30.25
$80.00	$82.50	$85.00	Aug 21	$0.10	$2.40	24.00
$96.00	$97.50	$99.00	Jul 17	$0.07	$1.43	20.43
$92.50	$95.00	$97.50	Aug 21	$0.12	$2.38	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$77.50	$80.00	Aug 21	$0.07	$2.43	34.71
$95.00	$97.50	$100.00	Aug 21	$0.09	$2.41	26.78
$85.00	$87.50	$90.00	Aug 21	$0.10	$2.40	24.00
$77.50	$80.00	$82.50	Aug 21	$0.11	$2.39	21.73
$82.50	$85.00	$87.50	Aug 21	$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. 37 found (best net $-3.61, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Aug 14	-$3.61	$1.39
$91.00	$92.00	1:2	Jul 10	-$0.07	$0.93
$101.00	$102.00	1:2	Jul 10	-$0.14	$0.86
$90.00	$91.00	1:2	Jul 10	-$0.18	$0.82
$106.00	$107.00	1:2	Jul 17	-$0.34	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$74.00	$72.50	1:2	Jul 17	-$0.22	$1.28
$77.50	$76.00	1:2	Jul 17	-$0.39	$1.11
$77.00	$76.00	1:2	Jul 10	$0.00	$1.00
$79.00	$77.50	1:2	Jul 17	-$0.52	$0.98
$87.00	$86.00	1:2	Jul 10	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 12.63%, avg 4.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Aug 21	$11.30	0.56	0.6%	12.63%	13.20%	27	1.4K
$92.50	Aug 21	$10.25	0.53	3.4%	11.45%	14.82%	--	843
$90.00	Aug 14	$9.25	0.55	0.6%	10.34%	10.91%	--	96
$95.00	Aug 21	$9.25	0.49	6.2%	10.34%	16.49%	23	922
$91.00	Aug 14	$8.80	0.54	1.7%	9.83%	11.52%	--	15
$90.00	Aug 7	$8.50	0.54	0.6%	9.50%	10.07%	17	301
$97.50	Aug 21	$8.35	0.46	8.9%	9.33%	18.28%	16	398
$93.00	Aug 14	$8.25	0.51	3.9%	9.22%	13.14%	--	11
$91.00	Aug 7	$7.90	0.53	1.7%	8.83%	10.52%	9	19
$94.00	Aug 14	$7.80	0.50	5.0%	8.72%	13.76%	--	51

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 15,532

Total Puts 10,949

Put/Call Ratio 0.70

Net Difference 4,583

Prior's Put/Call Breakdown

Total Calls 16,683

Total Puts 10,198

Put/Call Ratio 0.61

Net Difference 6,485

Prior 7-Day Put/Call Summary

Total Calls 1,027,156

Total Puts 603,608

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