CRWV - Options Database

CRWV

COREWEAVE INC A

$89.30 -0.45%

(7/10 11:00) ◀

Friday, July 10, 2026 (12:00pm)

▶ (7/10 13:00)

◀ 7/10 12:00 ▶

Option Volume

Detail

ℹ

Current (07/10 12:00pm) 93,172

Calls: 47,295 (51%)

Puts: 45,877 (49%)

Prior (07/08) 83,310

Calls: 48,321 (58%)

Puts: 34,989 (42%)

Current vs Prior +11.84%

Calls: -2.12% (Calls)

Puts: +31.12% (Puts)

Prior 7-Day Total 1,594,485

Calls: 1,022,567 (64%)

Puts: 571,918 (36%)

Prior 7-Day Average 227,783

Calls: 146,081 (64%)

Puts: 81,702 (36%)

Current vs Prior 7-Day Avg -59.10%

Calls: -67.62%

Puts: -43.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 12:00pm) $19.98M

Calls: $10.90M (55%)

Puts: $9.08M (45%)

Prior (07/08) $42.26M

Calls: $17.41M (41%)

Puts: $24.85M (59%)

Current vs Prior -52.73%

Calls: -37.40%

Puts: -63.47%

Prior 7-Day Total $877.53M

Calls: $467.56M (53%)

Puts: $409.96M (47%)

Prior 7-Day Average $125.36M

Calls: $66.79M (53%)

Puts: $58.57M (47%)

Current vs Prior 7-Day Avg -84.07%

Calls: -83.68%

Puts: -84.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 12:00pm) 0.97

Prior (07/08) 0.72

Current vs Prior +33.96%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +77.38%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10 12:00pm) 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 11,921,899

Calls: 6,441,307 (54%)

Puts: 5,480,592 (46%)

Prior 7-Day Average 1,703,128

Calls: 920,186 (54%)

Puts: 782,941 (46%)

Current vs Prior 7-Day Avg +7.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.33% | 9.80%9.80% | 26.83%

Prior 6.10% | 11.73%11.73% | 26.83%

Current vs Prior -61.82% | -16.49%-16.49% | -0.01%

Prior 7-Day Avg 7.65% | 13.16%13.27% | 28.09%

Current vs 7-Day Avg -69.54% | -25.54%-26.15% | -4.49%

Prior 7-Day Eod 6.10% | 11.73%-- | --

Current vs 7-Day Eod -61.82% | -16.49%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.62% | 5.71%

Calls: 12.63% | 5.84%

Puts: 10.62% | 5.59%

Prior 5.34% | 3.78%

Calls: 6.67% | 4.65%

Puts: 4.01% | 2.90%

Current vs Prior +117.60% | +51.06%

Prior 7-Day Avg 8.82% | 5.06%

Calls: 7.60% | 4.90%

Puts: 10.03% | 5.22%

Current vs 7-Day Avg +31.79% | +12.85%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. P/C ratio rising 34% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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
12:00	BULLISH	NEUTRAL	BULLISH
11:00	BULLISH	NEUTRAL	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 254 of results (avg 6.5%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	13.35	13.75	$13.55	3.0%	41	0.62	1.4K
$90.00	Aug 21	11.05	11.40	$11.23	3.1%	122	0.55	1.4K
$92.50	Aug 21	9.95	10.30	$10.13	3.5%	--	0.52	843
$95.00	Jul 17	1.91	1.98	$1.94	3.6%	2.5K	0.31	3.7K
$87.50	Aug 21	12.15	12.60	$12.38	3.6%	26	0.59	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	14.30	14.65	$14.48	2.4%	3	0.51	4.3K
$100.00	Aug 21	17.50	18.00	$17.75	2.8%	--	0.58	3.3K
$106.00	Jul 31	18.70	19.25	$18.98	2.9%	--	0.76	109
$87.50	Aug 21	10.05	10.35	$10.20	2.9%	381	0.41	1.2K
$80.00	Aug 21	6.60	6.80	$6.70	3.0%	191	0.31	6.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.59, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Jul 10	0.19	0.21	$0.20	10.0%	4.4K	0.20	1.3K
$107.00	Jul 17	0.31	0.37	$0.34	17.6%	78	0.07	551
$106.00	Jul 17	0.36	0.41	$0.39	12.8%	43	0.08	438
$105.00	Jul 17	0.43	0.47	$0.45	8.9%	428	0.10	3.7K
$90.00	Jul 10	0.44	0.51	$0.48	14.6%	3.6K	0.37	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.24	0.29	$0.27	18.5%	485	0.05	3.1K
$88.00	Jul 10	0.27	0.31	$0.29	13.8%	3.5K	0.24	1.1K
$75.00	Jul 17	0.39	0.43	$0.41	9.8%	279	0.08	16.7K
$76.00	Jul 17	0.45	0.52	$0.49	14.3%	20	0.09	40
$89.00	Jul 10	0.56	0.65	$0.61	14.8%	1.1K	0.42	960

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 10	15.90	17.45	$16.68	9.3%	1	1.00	100
$75.00	Jul 10	13.90	15.15	$14.53	8.6%	41	1.00	82
$76.00	Jul 10	12.95	14.10	$13.52	8.5%	1	1.00	21
$77.00	Jul 10	11.95	13.50	$12.73	12.2%	--	1.00	14
$78.00	Jul 10	10.50	11.50	$11.00	9.1%	40	1.00	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Jul 10	4.35	5.05	$4.70	14.9%	58	1.00	411
$95.00	Jul 10	5.40	6.05	$5.73	11.3%	89	1.00	896
$96.00	Jul 10	6.45	7.25	$6.85	11.7%	15	1.00	395
$97.00	Jul 10	7.30	8.30	$7.80	12.8%	50	1.00	394
$98.00	Jul 10	8.40	9.05	$8.73	7.4%	57	1.00	270

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 54.4K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.93	0.98	$0.96	5.2%	5.2K	0.18	8.5K
$91.00	Jul 10	0.19	0.21	$0.20	10.0%	4.4K	0.20	1.3K
$90.00	Jul 10	0.44	0.51	$0.48	14.6%	3.6K	0.37	5.0K
$95.00	Jul 10	0.01	0.02	$0.02	50.0%	3.6K	0.02	5.0K
$93.00	Jul 10	0.03	0.05	$0.04	50.0%	2.6K	0.05	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 10	0.27	0.31	$0.29	13.8%	3.5K	0.24	1.1K
$85.00	Jul 10	0.02	0.04	$0.03	66.7%	3.1K	0.03	3.9K
$90.00	Jul 10	1.07	1.19	$1.13	10.6%	1.3K	0.63	1.6K
$89.00	Jul 10	0.56	0.65	$0.61	14.8%	1.1K	0.42	960
$87.00	Jul 10	0.11	0.14	$0.13	23.1%	644	0.12	1.2K

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 102.5%, max 318.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$104.00	Jul 10	Aug 7	373.9%	92.1%	306.0%	30	548
$107.00	Jul 10	Aug 7	294.2%	93.6%	214.2%	12	710
$75.00	Jul 10	Aug 21	291.5%	94.7%	207.8%	42	265
$106.00	Jul 10	Aug 7	280.5%	94.1%	198.1%	32	741
$105.00	Jul 10	Aug 21	266.5%	94.4%	182.2%	149	4.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Jul 10	Jul 24	379.1%	90.7%	318.1%	44	1.2K
$104.00	Jul 10	Aug 7	373.9%	92.1%	306.0%	--	61
$74.00	Jul 10	Jul 24	336.1%	89.4%	275.8%	187	1.4K
$73.00	Jul 10	Jul 24	332.3%	90.2%	268.4%	40	465
$75.00	Jul 10	Aug 21	291.5%	94.7%	207.8%	274	6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 9.00, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$96.00	Aug 7	$0.10	$0.90	$0.10	9.00	$95.10
$91.00	$92.00	Jul 10	$0.11	$0.89	$0.11	8.09	$91.11
$106.00	$107.00	Jul 24	$0.12	$0.88	$0.12	7.33	$106.12
$99.00	$100.00	Jul 17	$0.13	$0.87	$0.13	6.69	$99.13
$101.00	$102.00	Jul 17	$0.13	$0.87	$0.13	6.69	$101.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.50	$76.00	Jul 17	$0.17	$1.33	$0.17	7.82	$77.33
$73.00	$72.00	Jul 24	$0.12	$0.88	$0.12	7.33	$72.88
$74.00	$73.00	Jul 24	$0.13	$0.87	$0.13	6.69	$73.87
$79.00	$77.50	Jul 17	$0.20	$1.30	$0.20	6.50	$78.80
$75.00	$74.00	Jul 24	$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. 301 found (best R:R 14.00, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$77.50	$79.00	Jul 17	$1.40	$1.40	$0.10	14.00	$78.90
$76.00	$77.50	Jul 17	$1.35	$1.35	$0.15	9.00	$77.35
$80.00	$81.00	Jul 17	$0.85	$0.85	$0.15	5.67	$80.85
$82.00	$83.00	Jul 10	$0.83	$0.83	$0.17	4.88	$82.83
$76.00	$77.00	Jul 10	$0.79	$0.79	$0.21	3.76	$76.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$92.00	$91.00	Jul 10	$0.89	$0.89	$0.11	8.09	$91.11
$103.00	$102.00	Jul 24	$0.87	$0.87	$0.13	6.69	$102.13
$104.00	$103.00	Jul 24	$0.87	$0.87	$0.13	6.69	$103.13
$101.00	$100.00	Jul 31	$0.85	$0.85	$0.15	5.67	$100.15
$99.00	$97.50	Jul 17	$1.27	$1.27	$0.23	5.52	$97.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $2.56, cheapest $0.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Jul 10	Jul 17	$0.27	291.5%	90.7%
$107.00	Jul 10	Jul 17	$0.33	294.2%	86.0%
$106.00	Jul 10	Jul 17	$0.38	280.5%	85.0%
$104.00	Jul 10	Jul 17	$0.43	373.9%	84.6%
$105.00	Jul 10	Jul 17	$0.44	266.5%	84.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$74.00	Jul 10	Jul 17	$0.34	336.1%	92.2%
$75.00	Jul 10	Jul 17	$0.40	291.5%	90.7%
$105.00	Jul 10	Jul 17	$0.40	266.5%	84.7%
$76.00	Jul 10	Jul 17	$0.48	271.4%	89.2%
$107.00	Jul 17	Jul 24	$0.58	86.0%	84.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 1.75% of stock, avg 17.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Jul 10	$0.95	$0.61	$1.56	$87.44	$90.56	1.75%
$90.00	Jul 10	$0.48	$1.13	$1.61	$88.39	$91.61	1.80%
$88.00	Jul 10	$1.63	$0.29	$1.92	$86.08	$89.92	2.15%
$91.00	Jul 10	$0.20	$1.85	$2.05	$88.95	$93.05	2.30%
$87.00	Jul 10	$2.42	$0.13	$2.55	$84.45	$89.55	2.86%
$92.00	Jul 10	$0.09	$2.74	$2.83	$89.17	$94.83	3.17%
$86.00	Jul 10	$3.43	$0.06	$3.49	$82.51	$89.49	3.91%
$93.00	Jul 10	$0.04	$3.80	$3.84	$89.16	$96.84	4.30%
$85.00	Jul 10	$4.55	$0.03	$4.58	$80.42	$89.58	5.13%
$94.00	Jul 10	$0.02	$4.70	$4.72	$89.28	$98.72	5.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.17% of stock, avg 14.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$86.00	Jul 10	$0.09	$0.06	$0.15	$85.85	$92.15
$92.00	$87.00	Jul 10	$0.09	$0.13	$0.22	$86.78	$92.22
$91.00	$86.00	Jul 10	$0.20	$0.06	$0.26	$85.74	$91.26
$91.00	$87.00	Jul 10	$0.20	$0.13	$0.33	$86.67	$91.33
$92.00	$88.00	Jul 10	$0.09	$0.29	$0.38	$87.62	$92.38
$91.00	$88.00	Jul 10	$0.20	$0.29	$0.49	$87.51	$91.49
$90.00	$86.00	Jul 10	$0.48	$0.06	$0.54	$85.46	$90.54
$90.00	$87.00	Jul 10	$0.48	$0.13	$0.61	$86.39	$90.61
$92.00	$89.00	Jul 10	$0.09	$0.61	$0.70	$88.30	$92.70
$90.00	$88.00	Jul 10	$0.48	$0.29	$0.77	$87.23	$90.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 19.00, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/81	82/84	Aug 14	$1.90	$0.10	19.00	$79.10	$83.90
75/78	80/82	Aug 21	$2.35	$0.15	15.67	$75.15	$82.35
78/80	82/85	Aug 21	$2.35	$0.15	15.67	$77.65	$84.85
85/88	90/92	Aug 21	$2.35	$0.15	15.67	$85.15	$92.35
72/75	78/80	Aug 21	$2.32	$0.18	12.89	$72.68	$79.82
82/85	88/90	Aug 21	$2.32	$0.18	12.89	$82.68	$89.82
90/92	95/98	Aug 21	$2.32	$0.18	12.89	$90.18	$97.32
88/90	92/95	Aug 21	$2.31	$0.19	12.16	$87.69	$94.81
75/78	82/85	Aug 21	$2.30	$0.20	11.50	$75.20	$84.80
75/76	82/84	Aug 14	$1.83	$0.17	10.76	$74.17	$83.83

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
$80.00	$82.50	$85.00	Aug 21	$0.05	$2.45	49.00
$87.50	$90.00	$92.50	Aug 21	$0.05	$2.45	49.00
$77.50	$80.00	$82.50	Aug 21	$0.10	$2.40	24.00
$94.00	$95.00	$96.00	Jul 17	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$77.50	$80.00	Aug 21	$0.05	$2.45	49.00
$90.00	$92.50	$95.00	Aug 21	$0.06	$2.44	40.67
$82.50	$85.00	$87.50	Aug 21	$0.08	$2.42	30.25
$80.00	$82.50	$85.00	Aug 21	$0.09	$2.41	26.78
$81.00	$82.50	$84.00	Jul 17	$0.06	$1.44	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. 36 found (best net $-3.63, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Aug 14	-$3.63	$1.37
$93.00	$94.00	1:2	Jul 10	$0.00	$1.00
$97.00	$98.00	1:2	Jul 10	$0.00	$1.00
$103.00	$104.00	1:2	Jul 10	-$0.19	$0.81
$88.00	$89.00	1:2	Jul 10	-$0.27	$0.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$74.00	$72.50	1:2	Jul 17	-$0.19	$1.31
$77.50	$76.00	1:2	Jul 17	-$0.32	$1.18
$79.00	$77.50	1:2	Jul 17	-$0.46	$1.04
$79.00	$78.00	1:2	Jul 10	$0.00	$1.00
$86.00	$85.00	1:2	Jul 10	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 12.37%, avg 4.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Aug 21	$11.05	0.55	0.8%	12.37%	13.16%	122	1.4K
$92.50	Aug 21	$9.95	0.52	3.6%	11.14%	14.73%	--	843
$90.00	Aug 14	$9.90	0.55	0.8%	11.09%	11.87%	30	96
$91.00	Aug 14	$9.40	0.54	1.9%	10.53%	12.43%	32	15
$92.00	Aug 14	$9.00	0.52	3.0%	10.08%	13.10%	19	6
$95.00	Aug 21	$9.00	0.49	6.4%	10.08%	16.46%	79	922
$90.00	Aug 7	$8.65	0.54	0.8%	9.69%	10.47%	46	301
$93.00	Aug 14	$8.60	0.51	4.1%	9.63%	13.77%	--	11
$91.00	Aug 7	$8.20	0.53	1.9%	9.18%	11.09%	15	19
$97.50	Aug 21	$8.10	0.46	9.2%	9.07%	18.25%	26	398

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 47,295

Total Puts 45,877

Put/Call Ratio 0.97

Net Difference 1,418

Prior's Put/Call Breakdown

Total Calls 48,321

Total Puts 34,989

Put/Call Ratio 0.72

Net Difference 13,332

Prior 7-Day Put/Call Summary

Total Calls 1,022,567

Total Puts 571,918

Average Put/Call Ratio 0.55

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