CRWV - Options Database

CRWV

COREWEAVE INC A

$90.07 +0.41%

(7/10 12:00) ◀

Friday, July 10, 2026 (1:00pm)

▶ (7/10 14:00)

◀ 7/10 13:00 ▶

Option Volume

Detail

ℹ

Current (07/10 1:00pm) 114,433

Calls: 61,782 (54%)

Puts: 52,651 (46%)

Prior (07/08) 93,882

Calls: 56,163 (60%)

Puts: 37,719 (40%)

Current vs Prior +21.89%

Calls: +10.00% (Calls)

Puts: +39.59% (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 -49.76%

Calls: -57.71%

Puts: -35.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 1:00pm) $27.32M

Calls: $16.28M (60%)

Puts: $11.04M (40%)

Prior (07/08) $46.22M

Calls: $20.93M (45%)

Puts: $25.28M (55%)

Current vs Prior -40.89%

Calls: -22.24%

Puts: -56.34%

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 -78.21%

Calls: -75.63%

Puts: -81.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 1:00pm) 0.85

Prior (07/08) 0.67

Current vs Prior +26.89%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +55.84%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10 1:00pm) 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 2.21% | 9.69%9.69% | 26.87%

Prior 6.10% | 11.73%11.73% | 26.83%

Current vs Prior -63.78% | -17.39%-17.39% | +0.13%

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

Current vs 7-Day Avg -71.10% | -26.35%-26.95% | -4.36%

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

Current vs 7-Day Eod -63.78% | -17.39%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.89% | 5.14%

Calls: 8.33% | 4.82%

Puts: 9.45% | 5.46%

Prior 5.34% | 3.78%

Calls: 6.67% | 4.65%

Puts: 4.01% | 2.90%

Current vs Prior +66.48% | +35.98%

Prior 7-Day Avg 8.82% | 5.06%

Calls: 7.60% | 4.90%

Puts: 10.03% | 5.22%

Current vs 7-Day Avg +0.83% | +1.58%

Liquidity Pricy

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 NEUTRAL

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
13:00	BULLISH	BULLISH	BULLISH
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 274 of results (avg 6.6%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	2.09	2.15	$2.12	2.8%	3.7K	0.34	3.7K
$80.00	Aug 21	16.50	17.05	$16.77	3.3%	10	0.70	4.5K
$92.50	Jul 17	2.95	3.05	$3.00	3.3%	253	0.43	1.4K
$90.00	Aug 21	11.40	11.80	$11.60	3.4%	688	0.56	1.4K
$85.00	Aug 21	13.75	14.25	$14.00	3.6%	41	0.63	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 31	13.55	13.75	$13.65	1.5%	2	0.66	1.4K
$87.50	Aug 21	9.75	9.90	$9.82	1.5%	399	0.40	1.2K
$105.00	Aug 21	20.65	21.10	$20.88	2.2%	35	0.63	3.6K
$92.50	Aug 21	12.45	12.75	$12.60	2.4%	1	0.47	583
$87.50	Jul 17	2.81	2.88	$2.85	2.5%	758	0.38	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.58, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 17	0.28	0.32	$0.30	13.3%	118	0.07	350
$91.00	Jul 10	0.29	0.35	$0.32	18.8%	6.2K	0.29	1.3K
$107.00	Jul 17	0.31	0.37	$0.34	17.6%	79	0.08	551
$106.00	Jul 17	0.36	0.43	$0.40	17.5%	47	0.09	438
$105.00	Jul 17	0.45	0.47	$0.46	4.3%	513	0.10	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 17	0.28	0.32	$0.30	13.3%	174	0.06	355
$75.00	Jul 17	0.33	0.37	$0.35	11.4%	485	0.07	16.7K
$76.00	Jul 17	0.39	0.45	$0.42	14.3%	21	0.08	40
$77.50	Jul 17	0.52	0.60	$0.56	14.3%	89	0.10	2.6K
$90.00	Jul 10	0.62	0.70	$0.66	12.1%	1.9K	0.48	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 187 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 10	14.15	15.65	$14.90	10.1%	41	1.00	82
$76.00	Jul 10	12.90	14.75	$13.83	13.4%	1	1.00	21
$77.00	Jul 10	11.95	13.80	$12.88	14.4%	--	1.00	14
$78.00	Jul 10	11.05	12.90	$11.98	15.4%	40	1.00	98
$73.00	Jul 10	15.90	18.40	$17.15	14.6%	1	1.00	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 10	4.80	5.35	$5.07	10.8%	96	1.00	896
$96.00	Jul 10	5.35	6.75	$6.05	23.1%	17	1.00	395
$97.00	Jul 10	6.50	8.15	$7.33	22.5%	60	1.00	394
$98.00	Jul 10	7.55	9.05	$8.30	18.1%	58	1.00	270
$99.00	Jul 10	8.40	9.60	$9.00	13.3%	37	1.00	272

Most actively traded options today. High liquidity = easy entry/exit. 322 active (total vol 71.7K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.99	1.03	$1.01	4.0%	6.3K	0.19	8.5K
$91.00	Jul 10	0.29	0.35	$0.32	18.8%	6.2K	0.29	1.3K
$90.00	Jul 10	0.69	0.75	$0.72	8.3%	5.2K	0.52	5.0K
$95.00	Jul 10	0.01	0.03	$0.02	100.0%	3.8K	0.02	5.0K
$95.00	Jul 17	2.09	2.15	$2.12	2.8%	3.7K	0.34	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 10	0.09	0.16	$0.13	53.8%	3.7K	0.13	1.1K
$85.00	Jul 10	0.01	0.02	$0.02	50.0%	3.4K	0.02	3.9K
$90.00	Jul 10	0.62	0.70	$0.66	12.1%	1.9K	0.48	1.6K
$89.00	Jul 10	0.25	0.34	$0.30	30.0%	1.4K	0.27	960
$87.00	Jul 10	0.03	0.07	$0.05	80.0%	864	0.06	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. 70 strikes (avg 128.0%, max 370.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$107.00	Jul 10	Aug 7	364.4%	91.1%	299.9%	24	710
$108.00	Jul 10	Aug 7	338.9%	91.2%	271.7%	12	716
$75.00	Jul 10	Aug 21	346.8%	95.0%	265.1%	42	265
$76.00	Jul 10	Aug 14	323.9%	95.4%	239.5%	1	43
$106.00	Jul 10	Aug 7	307.5%	91.2%	237.0%	36	741

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$73.00	Jul 10	Jul 24	422.8%	89.8%	370.7%	46	465
$74.00	Jul 10	Jul 24	398.2%	88.8%	348.6%	193	1.4K
$107.00	Jul 10	Jul 31	364.4%	87.5%	316.4%	35	79
$108.00	Jul 10	Aug 7	338.9%	91.2%	271.7%	30	21
$75.00	Jul 10	Aug 21	346.8%	95.0%	265.1%	278	6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 9.71, avg 2.04)

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	Jul 17	$0.12	$0.88	$0.12	7.33	$101.12
$105.00	$106.00	Jul 24	$0.12	$0.88	$0.12	7.33	$105.12
$107.00	$108.00	Jul 24	$0.12	$0.88	$0.12	7.33	$107.12
$92.00	$93.00	Aug 14	$0.13	$0.87	$0.13	6.69	$92.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.50	$76.00	Jul 17	$0.14	$1.36	$0.14	9.71	$77.36
$74.00	$73.00	Jul 24	$0.11	$0.89	$0.11	8.09	$73.89
$79.00	$77.50	Jul 17	$0.18	$1.32	$0.18	7.33	$78.82
$80.00	$79.00	Jul 17	$0.13	$0.87	$0.13	6.69	$79.87
$76.00	$75.00	Jul 24	$0.14	$0.86	$0.14	6.14	$75.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 24.00, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$75.00	$78.00	Jul 24	$2.88	$2.88	$0.12	24.00	$77.88
$72.50	$75.00	Jul 17	$2.37	$2.37	$0.13	18.23	$74.87
$76.00	$77.50	Jul 17	$1.40	$1.40	$0.10	14.00	$77.40
$83.00	$84.00	Aug 7	$0.88	$0.88	$0.12	7.33	$83.88
$82.50	$84.00	Jul 17	$1.22	$1.22	$0.28	4.36	$83.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$97.50	$96.00	Jul 17	$1.37	$1.37	$0.13	10.54	$96.13
$106.00	$105.00	Jul 31	$0.88	$0.88	$0.12	7.33	$105.12
$102.00	$101.00	Jul 24	$0.87	$0.87	$0.13	6.69	$101.13
$105.00	$104.00	Jul 10	$0.85	$0.85	$0.15	5.67	$104.15
$107.00	$106.00	Jul 24	$0.85	$0.85	$0.15	5.67	$106.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $2.50, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Jul 10	Jul 17	$0.25	346.8%	90.8%
$108.00	Jul 10	Jul 17	$0.29	338.9%	83.9%
$107.00	Jul 10	Jul 17	$0.32	364.4%	82.9%
$106.00	Jul 10	Jul 17	$0.39	307.5%	82.3%
$105.00	Jul 10	Jul 17	$0.45	291.5%	81.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Jul 10	Jul 17	$0.26	364.4%	82.9%
$108.00	Jul 10	Jul 17	$0.27	338.9%	83.9%
$74.00	Jul 10	Jul 17	$0.29	398.2%	92.7%
$103.00	Jul 10	Jul 17	$0.30	279.7%	81.3%
$75.00	Jul 10	Jul 17	$0.34	346.8%	90.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 1.53% of stock, avg 17.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Jul 10	$0.72	$0.66	$1.38	$88.62	$91.38	1.53%
$91.00	Jul 10	$0.32	$1.27	$1.59	$89.41	$92.59	1.77%
$89.00	Jul 10	$1.39	$0.30	$1.69	$87.31	$90.69	1.88%
$88.00	Jul 10	$2.14	$0.13	$2.27	$85.73	$90.27	2.52%
$92.00	Jul 10	$0.14	$2.26	$2.40	$89.60	$94.40	2.66%
$87.00	Jul 10	$3.09	$0.05	$3.14	$83.86	$90.14	3.49%
$93.00	Jul 10	$0.06	$3.17	$3.23	$89.77	$96.23	3.59%
$86.00	Jul 10	$4.03	$0.08	$4.11	$81.89	$90.11	4.56%
$94.00	Jul 10	$0.03	$4.25	$4.28	$89.72	$98.28	4.75%
$95.00	Jul 10	$0.02	$5.07	$5.09	$89.91	$100.09	5.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.12% of stock, avg 13.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$87.00	Jul 10	$0.06	$0.05	$0.11	$86.89	$93.11
$93.00	$86.00	Jul 10	$0.06	$0.08	$0.14	$85.86	$93.14
$92.00	$87.00	Jul 10	$0.14	$0.05	$0.19	$86.81	$92.19
$93.00	$88.00	Jul 10	$0.06	$0.13	$0.19	$87.81	$93.19
$92.00	$86.00	Jul 10	$0.14	$0.08	$0.22	$85.78	$92.22
$92.00	$88.00	Jul 10	$0.14	$0.13	$0.27	$87.73	$92.27
$93.00	$89.00	Jul 10	$0.06	$0.30	$0.36	$88.64	$93.36
$91.00	$87.00	Jul 10	$0.32	$0.05	$0.37	$86.63	$91.37
$91.00	$86.00	Jul 10	$0.32	$0.08	$0.40	$85.60	$91.40
$92.00	$89.00	Jul 10	$0.14	$0.30	$0.44	$88.56	$92.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 16.86, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
88/90	92/95	Aug 21	$2.36	$0.14	16.86	$87.64	$94.86
88/90	95/98	Aug 21	$2.34	$0.16	14.62	$87.66	$97.34
78/79	82/84	Jul 17	$1.40	$0.10	14.00	$77.60	$83.90
78/80	82/85	Aug 21	$2.33	$0.17	13.71	$77.67	$84.83
82/85	88/90	Aug 21	$2.33	$0.17	13.71	$82.67	$89.83
78/79	81/82	Jul 17	$1.38	$0.12	11.50	$77.62	$82.38
80/81	82/84	Jul 17	$1.38	$0.12	11.50	$79.62	$83.88
80/82	85/88	Aug 21	$2.30	$0.20	11.50	$80.20	$87.30
82/85	90/92	Aug 21	$2.30	$0.20	11.50	$82.70	$92.30
90/92	95/98	Aug 21	$2.30	$0.20	11.50	$90.20	$97.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$96.00	$97.50	$99.00	Jul 17	$0.06	$1.44	24.00
$85.00	$87.50	$90.00	Aug 21	$0.10	$2.40	24.00
$95.00	$97.50	$100.00	Aug 21	$0.11	$2.39	21.73
$76.00	$77.00	$78.00	Jul 10	$0.05	$0.95	19.00
$92.00	$93.00	$94.00	Jul 10	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$97.50	$100.00	Aug 21	$0.07	$2.43	34.71
$77.50	$80.00	$82.50	Aug 21	$0.10	$2.40	24.00
$81.00	$82.50	$84.00	Jul 17	$0.07	$1.43	20.43
$73.00	$74.00	$75.00	Jul 24	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Jul 24	$0.05	$0.95	19.00

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 $-3.48, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Aug 14	-$3.48	$1.52
$93.00	$94.00	1:2	Jul 10	$0.00	$1.00
$96.00	$97.00	1:2	Jul 10	$0.00	$1.00
$98.00	$99.00	1:2	Jul 10	$0.00	$1.00
$107.00	$108.00	1:2	Jul 10	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$74.00	$72.50	1:2	Jul 17	-$0.20	$1.30
$77.50	$76.00	1:2	Jul 17	-$0.28	$1.22
$79.00	$77.50	1:2	Jul 17	-$0.38	$1.12
$79.00	$78.00	1:2	Jul 10	$0.00	$1.00
$91.00	$90.00	1:2	Jul 10	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 11.38%, avg 4.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.50	Aug 21	$10.25	0.53	2.7%	11.38%	14.08%	--	843
$91.00	Aug 14	$9.60	0.55	1.0%	10.66%	11.69%	32	15
$92.00	Aug 14	$9.30	0.53	2.1%	10.33%	12.47%	20	6
$95.00	Aug 21	$9.30	0.50	5.5%	10.33%	15.80%	110	922
$93.00	Aug 14	$8.75	0.52	3.2%	9.71%	12.97%	--	11
$91.00	Aug 7	$8.45	0.53	1.0%	9.38%	10.41%	22	19
$94.00	Aug 14	$8.40	0.50	4.4%	9.33%	13.69%	--	51
$97.50	Aug 21	$8.35	0.46	8.2%	9.27%	17.52%	26	398
$95.00	Aug 14	$8.20	0.49	5.5%	9.10%	14.58%	12	250
$92.00	Aug 7	$8.05	0.52	2.1%	8.94%	11.08%	3	71

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 61,782

Total Puts 52,651

Put/Call Ratio 0.85

Net Difference 9,131

Prior's Put/Call Breakdown

Total Calls 56,163

Total Puts 37,719

Put/Call Ratio 0.67

Net Difference 18,444

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