CRWV - Options Database

CRWV

COREWEAVE INC A

$89.77 +0.08%

(7/10 13:00) ◀

Friday, July 10, 2026 (2:00pm)

▶ (7/10 15:00)

◀ 7/10 14:00 ▶

Option Volume

Detail

ℹ

Current (07/10 2:00pm) 128,661

Calls: 69,947 (54%)

Puts: 58,714 (46%)

Prior (07/08) 107,323

Calls: 65,610 (61%)

Puts: 41,713 (39%)

Current vs Prior +19.88%

Calls: +6.61% (Calls)

Puts: +40.76% (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 -43.52%

Calls: -52.12%

Puts: -28.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 2:00pm) $33.01M

Calls: $19.48M (59%)

Puts: $13.52M (41%)

Prior (07/08) $57.33M

Calls: $27.09M (47%)

Puts: $30.23M (53%)

Current vs Prior -42.42%

Calls: -28.08%

Puts: -55.27%

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 -73.67%

Calls: -70.83%

Puts: -76.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 2:00pm) 0.84

Prior (07/08) 0.64

Current vs Prior +32.03%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +53.50%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10 2:00pm) 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 1.85% | 9.64%9.64% | 26.62%

Prior 6.10% | 11.73%11.73% | 26.83%

Current vs Prior -69.69% | -17.88%-17.88% | -0.78%

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

Current vs 7-Day Avg -75.82% | -26.78%-27.38% | -5.23%

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

Current vs 7-Day Eod -69.69% | -17.88%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.01% | 7.99%

Calls: 9.09% | 9.85%

Puts: 14.93% | 6.13%

Prior 5.34% | 3.78%

Calls: 6.67% | 4.65%

Puts: 4.01% | 2.90%

Current vs Prior +124.91% | +111.38%

Prior 7-Day Avg 8.82% | 5.06%

Calls: 7.60% | 4.90%

Puts: 10.03% | 5.22%

Current vs 7-Day Avg +36.21% | +57.91%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 32% - 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 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
14:00	BULLISH	BULLISH	BULLISH
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 264 of results (avg 6.8%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Jul 31	12.40	12.70	$12.55	2.4%	--	0.73	125
$80.00	Aug 21	16.45	16.85	$16.65	2.4%	19	0.70	4.5K
$94.00	Jul 17	2.31	2.39	$2.35	3.4%	338	0.36	387
$92.50	Jul 17	2.83	2.93	$2.88	3.5%	265	0.42	1.4K
$94.00	Jul 24	4.05	4.20	$4.13	3.6%	24	0.42	278

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	12.60	12.80	$12.70	1.6%	1	0.47	583
$85.00	Aug 21	8.65	8.80	$8.73	1.7%	23	0.37	4.0K
$87.50	Aug 21	9.85	10.05	$9.95	2.0%	400	0.41	1.2K
$105.00	Aug 21	20.85	21.30	$21.08	2.1%	37	0.62	3.6K
$80.00	Aug 21	6.45	6.60	$6.53	2.3%	1.0K	0.30	6.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.66, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 17	0.33	0.38	$0.36	13.9%	104	0.08	551
$90.00	Jul 10	0.38	0.45	$0.42	16.7%	5.7K	0.43	5.0K
$105.00	Jul 17	0.45	0.48	$0.47	6.4%	595	0.10	3.7K
$104.00	Jul 17	0.51	0.58	$0.54	13.0%	252	0.11	2.1K
$103.00	Jul 17	0.60	0.68	$0.64	12.5%	239	0.13	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 17	0.29	0.34	$0.32	15.6%	188	0.06	355
$75.00	Jul 17	0.34	0.39	$0.37	13.5%	727	0.07	16.7K
$76.00	Jul 17	0.39	0.45	$0.42	14.3%	53	0.08	40
$77.50	Jul 17	0.52	0.59	$0.55	12.7%	121	0.10	2.6K
$90.00	Jul 10	0.62	0.72	$0.67	14.9%	2.0K	0.58	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 10	14.95	16.75	$15.85	11.4%	--	1.00	55
$75.00	Jul 10	14.45	15.40	$14.93	6.4%	41	1.00	82
$76.00	Jul 10	12.90	14.50	$13.70	11.7%	1	1.00	21
$77.00	Jul 10	11.95	13.60	$12.77	12.9%	--	1.00	14
$78.00	Jul 10	11.40	12.70	$12.05	10.8%	41	1.00	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Jul 10	3.45	4.50	$3.98	26.4%	101	1.00	411
$95.00	Jul 10	4.70	5.90	$5.30	22.6%	113	1.00	896
$96.00	Jul 10	5.15	6.55	$5.85	23.9%	17	1.00	395
$97.00	Jul 10	6.80	8.10	$7.45	17.4%	62	1.00	394
$98.00	Jul 10	7.60	9.00	$8.30	16.9%	59	1.00	270

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 81.4K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.96	1.02	$0.99	6.1%	7.1K	0.19	8.5K
$91.00	Jul 10	0.13	0.16	$0.15	20.0%	6.7K	0.19	1.3K
$90.00	Jul 10	0.38	0.45	$0.42	16.7%	5.7K	0.43	5.0K
$95.00	Jul 17	2.00	2.08	$2.04	3.9%	4.6K	0.33	3.7K
$95.00	Jul 10	0.01	0.02	$0.02	50.0%	4.0K	0.02	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 10	0.05	0.09	$0.07	57.1%	4.2K	0.10	1.1K
$85.00	Jul 10	0.01	0.03	$0.02	100.0%	3.5K	0.02	3.9K
$90.00	Jul 10	0.62	0.72	$0.67	14.9%	2.0K	0.58	1.6K
$89.00	Jul 10	0.20	0.25	$0.23	21.7%	1.5K	0.28	960
$80.00	Aug 21	6.45	6.60	$6.53	2.3%	1.0K	0.30	6.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 178.5%, max 524.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$107.00	Jul 10	Aug 7	446.1%	91.4%	388.1%	24	710
$75.00	Jul 10	Aug 21	410.3%	94.1%	335.8%	42	265
$106.00	Jul 10	Aug 7	377.1%	91.5%	312.1%	36	741
$76.00	Jul 10	Aug 14	382.7%	95.6%	300.2%	1	43
$104.00	Jul 10	Aug 7	363.3%	91.4%	297.6%	43	548

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$73.00	Jul 10	Jul 24	558.3%	89.4%	524.4%	46	465
$72.00	Jul 10	Jul 24	531.1%	90.2%	488.6%	77	1.2K
$107.00	Jul 10	Jul 31	446.1%	86.6%	415.2%	35	79
$74.00	Jul 10	Jul 24	438.1%	88.5%	395.0%	227	1.4K
$75.00	Jul 10	Aug 21	410.3%	94.1%	335.8%	291	6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 10.54, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$101.00	$102.00	Jul 17	$0.12	$0.88	$0.12	7.33	$101.12
$105.00	$106.00	Jul 24	$0.13	$0.87	$0.13	6.69	$105.13
$100.00	$101.00	Jul 17	$0.14	$0.86	$0.14	6.14	$100.14
$106.00	$107.00	Jul 24	$0.14	$0.86	$0.14	6.14	$106.14
$103.00	$104.00	Jul 24	$0.15	$0.85	$0.15	5.67	$103.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.50	$76.00	Jul 17	$0.13	$1.37	$0.13	10.54	$77.37
$73.00	$72.00	Jul 24	$0.11	$0.89	$0.11	8.09	$72.89
$74.00	$73.00	Jul 24	$0.11	$0.89	$0.11	8.09	$73.89
$76.00	$75.00	Jul 24	$0.13	$0.87	$0.13	6.69	$75.87
$79.00	$77.50	Jul 17	$0.20	$1.30	$0.20	6.50	$78.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$75.00	$76.00	Aug 7	$0.90	$0.90	$0.10	9.00	$75.90
$80.00	$81.00	Jul 31	$0.85	$0.85	$0.15	5.67	$80.85
$81.00	$82.50	Jul 17	$1.25	$1.25	$0.25	5.00	$82.25
$75.00	$78.00	Jul 24	$2.50	$2.50	$0.50	5.00	$77.50
$84.00	$85.00	Aug 14	$0.83	$0.83	$0.17	4.88	$84.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$104.00	$103.00	Jul 31	$0.88	$0.88	$0.12	7.33	$103.12
$106.00	$105.00	Aug 7	$0.88	$0.88	$0.12	7.33	$105.12
$99.00	$97.50	Jul 17	$1.31	$1.31	$0.19	6.89	$97.69
$104.00	$103.00	Jul 24	$0.87	$0.87	$0.13	6.69	$103.13
$98.00	$97.00	Jul 10	$0.85	$0.85	$0.15	5.67	$97.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $2.55, cheapest $0.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Jul 10	Jul 17	$0.34	446.1%	84.6%
$75.00	Jul 10	Jul 17	$0.40	410.3%	91.4%
$106.00	Jul 10	Jul 17	$0.40	377.1%	83.7%
$105.00	Jul 10	Jul 17	$0.46	357.9%	83.0%
$104.00	Jul 10	Jul 17	$0.53	363.3%	82.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Jul 10	Jul 17	$0.23	446.1%	84.6%
$103.00	Jul 10	Jul 17	$0.25	343.7%	82.5%
$104.00	Jul 10	Jul 17	$0.29	363.3%	82.7%
$74.00	Jul 10	Jul 17	$0.31	438.1%	93.4%
$75.00	Jul 10	Jul 17	$0.36	410.3%	91.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 1.21% of stock, avg 17.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Jul 10	$0.42	$0.67	$1.09	$88.91	$91.09	1.21%
$89.00	Jul 10	$0.99	$0.23	$1.22	$87.78	$90.22	1.36%
$91.00	Jul 10	$0.15	$1.39	$1.54	$89.46	$92.54	1.72%
$88.00	Jul 10	$1.94	$0.07	$2.01	$85.99	$90.01	2.24%
$92.00	Jul 10	$0.06	$2.09	$2.15	$89.85	$94.15	2.40%
$87.00	Jul 10	$2.93	$0.03	$2.96	$84.04	$89.96	3.30%
$93.00	Jul 10	$0.03	$3.14	$3.17	$89.83	$96.17	3.53%
$86.00	Jul 10	$3.88	$0.02	$3.90	$82.10	$89.90	4.34%
$94.00	Jul 10	$0.02	$3.98	$4.00	$90.00	$98.00	4.46%
$85.00	Jul 10	$4.83	$0.02	$4.85	$80.15	$89.85	5.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.14% of stock, avg 14.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$88.00	Jul 10	$0.06	$0.07	$0.13	$87.87	$92.13
$91.00	$88.00	Jul 10	$0.15	$0.07	$0.22	$87.78	$91.22
$92.00	$89.00	Jul 10	$0.06	$0.23	$0.29	$88.71	$92.29
$91.00	$89.00	Jul 10	$0.15	$0.23	$0.38	$88.62	$91.38
$90.00	$88.00	Jul 10	$0.42	$0.07	$0.49	$87.51	$90.49
$90.00	$89.00	Jul 10	$0.42	$0.23	$0.65	$88.35	$90.65
$96.00	$85.00	Jul 17	$1.79	$2.04	$3.83	$81.17	$99.83
$95.00	$85.00	Jul 17	$2.04	$2.04	$4.08	$80.92	$99.08
$96.00	$86.00	Jul 17	$1.79	$2.38	$4.17	$81.83	$100.17
$94.00	$85.00	Jul 17	$2.35	$2.04	$4.39	$80.61	$98.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 19.83, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
78/80	85/88	Aug 21	$2.38	$0.12	19.83	$77.62	$87.38
88/90	92/95	Aug 21	$2.35	$0.15	15.67	$87.65	$94.85
78/80	82/85	Aug 21	$2.32	$0.18	12.89	$77.68	$84.82
82/85	88/90	Aug 21	$2.32	$0.18	12.89	$82.68	$89.82
79/80	81/82	Jul 17	$1.39	$0.11	12.64	$78.61	$82.39
90/92	95/98	Aug 21	$2.31	$0.19	12.16	$90.19	$97.31
76/78	81/82	Jul 17	$1.38	$0.12	11.50	$76.12	$82.38
72/75	78/80	Aug 21	$2.30	$0.20	11.50	$72.70	$79.80
85/88	92/95	Aug 21	$2.27	$0.23	9.87	$85.23	$94.77
75/78	85/88	Aug 21	$2.26	$0.24	9.42	$75.24	$87.26

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
$86.00	$87.50	$89.00	Jul 17	$0.05	$1.45	29.00
$72.50	$75.00	$77.50	Aug 21	$0.10	$2.40	24.00
$102.00	$103.00	$104.00	Jul 24	$0.05	$0.95	19.00
$100.00	$101.00	$102.00	Aug 7	$0.05	$0.95	19.00
$91.00	$92.00	$93.00	Jul 10	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.50	$85.00	$87.50	Aug 21	$0.07	$2.43	34.71
$85.00	$87.50	$90.00	Aug 21	$0.08	$2.42	30.25
$80.00	$82.50	$85.00	Aug 21	$0.10	$2.40	24.00
$95.00	$97.50	$100.00	Aug 21	$0.10	$2.40	24.00
$76.00	$77.50	$79.00	Jul 17	$0.07	$1.43	20.43

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 $-3.36, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Aug 14	-$3.36	$1.64
$92.00	$93.00	1:2	Jul 10	$0.00	$1.00
$96.00	$97.00	1:2	Jul 10	$0.00	$1.00
$106.00	$107.00	1:2	Jul 17	-$0.31	$0.69
$105.00	$106.00	1:2	Jul 17	-$0.35	$0.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$74.00	$72.50	1:2	Jul 17	-$0.14	$1.36
$77.50	$76.00	1:2	Jul 17	-$0.29	$1.21
$79.00	$77.50	1:2	Jul 17	-$0.35	$1.15
$80.00	$79.00	1:2	Jul 10	$0.00	$1.00
$83.00	$82.00	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 12.53%, avg 5.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Aug 21	$11.25	0.56	0.3%	12.53%	12.79%	691	1.4K
$92.50	Aug 21	$10.25	0.53	3.0%	11.42%	14.46%	2	843
$90.00	Aug 14	$10.20	0.56	0.3%	11.36%	11.62%	35	96
$91.00	Aug 14	$9.70	0.55	1.4%	10.81%	12.18%	32	15
$92.00	Aug 14	$9.25	0.53	2.5%	10.30%	12.79%	20	6
$95.00	Aug 21	$9.20	0.50	5.8%	10.25%	16.07%	126	922
$90.00	Aug 7	$8.85	0.55	0.3%	9.86%	10.11%	64	301
$93.00	Aug 14	$8.85	0.52	3.6%	9.86%	13.46%	--	11
$94.00	Aug 14	$8.45	0.50	4.7%	9.41%	14.12%	--	51
$91.00	Aug 7	$8.35	0.54	1.4%	9.30%	10.67%	30	19

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 69,947

Total Puts 58,714

Put/Call Ratio 0.84

Net Difference 11,233

Prior's Put/Call Breakdown

Total Calls 65,610

Total Puts 41,713

Put/Call Ratio 0.64

Net Difference 23,897

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