CRWV - Options Database

CRWV

COREWEAVE INC A

$88.88 -0.91%

(7/10 15:00) ◀

Friday, July 10, 2026 (4:00pm)

▶ (7/10 18:20)

◀ 7/10 16:00 ▶

Option Volume

Detail

ℹ

Current (07/10 4:00pm) 181,927

Calls: 104,945 (58%)

Puts: 76,982 (42%)

Prior (07/08) 166,756

Calls: 107,035 (64%)

Puts: 59,721 (36%)

Current vs Prior +9.10%

Calls: -1.95% (Calls)

Puts: +28.90% (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 -20.13%

Calls: -28.16%

Puts: -5.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 4:00pm) $52.07M

Calls: $31.56M (61%)

Puts: $20.51M (39%)

Prior (07/08) $105.80M

Calls: $65.42M (62%)

Puts: $40.38M (38%)

Current vs Prior -50.79%

Calls: -51.76%

Puts: -49.21%

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 -58.47%

Calls: -52.76%

Puts: -64.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 4:00pm) 0.73

Prior (07/08) 0.56

Current vs Prior +31.47%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +34.13%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10 4:00pm) 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 1.29% | 9.99%9.99% | 26.87%

Prior 6.10% | 11.73%11.73% | 26.83%

Current vs Prior +63.79% | +18.52%-14.85% | +0.13%

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

Current vs 7-Day Avg +30.67% | +5.68%-24.70% | -4.36%

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

Current vs 7-Day Eod +63.79% | +18.52%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.10% | 8.91%

Calls: 7.25% | 8.55%

Puts: 4.94% | 9.27%

Prior 5.34% | 3.78%

Calls: 6.67% | 4.65%

Puts: 4.01% | 2.90%

Current vs Prior +14.23% | +135.71%

Prior 7-Day Avg 8.82% | 5.06%

Calls: 7.60% | 4.90%

Puts: 10.03% | 5.22%

Current vs 7-Day Avg -30.82% | +76.09%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($31.56M). Light premium activity with dollar volume down 51% vs prior. P/C ratio rising 31% - 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 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	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 137 of results (avg 6.6%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Jul 17	2.50	2.53	$2.51	1.2%	1.2K	0.38	1.4K
$90.00	Jul 17	3.50	3.60	$3.55	2.8%	3.5K	0.48	19.9K
$84.00	Jul 17	6.90	7.10	$7.00	2.9%	19	0.71	22
$95.00	Aug 21	8.90	9.20	$9.05	3.3%	131	0.48	922
$95.00	Jul 17	1.75	1.81	$1.78	3.4%	5.6K	0.30	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Jul 17	5.05	5.15	$5.10	2.0%	119	0.56	248
$100.00	Aug 21	17.85	18.30	$18.08	2.5%	9	0.58	3.3K
$87.50	Aug 21	10.20	10.50	$10.35	2.9%	422	0.42	1.2K
$80.00	Aug 21	6.65	6.85	$6.75	3.0%	1.1K	0.31	6.5K
$90.00	Aug 21	11.55	11.90	$11.73	3.0%	223	0.45	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.64, cheapest $0.39)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	0.36	0.41	$0.39	12.8%	967	0.09	3.7K
$104.00	Jul 17	0.43	0.47	$0.45	8.9%	309	0.10	2.1K
$103.00	Jul 17	0.51	0.55	$0.53	7.5%	326	0.11	233
$102.00	Jul 17	0.59	0.65	$0.62	9.7%	1.0K	0.13	1.1K
$101.00	Jul 17	0.69	0.78	$0.74	12.2%	487	0.15	594

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.37	0.41	$0.39	10.3%	1.3K	0.07	16.7K
$76.00	Jul 17	0.45	0.49	$0.47	8.5%	182	0.09	40
$77.50	Jul 17	0.61	0.68	$0.65	10.8%	366	0.12	2.6K
$72.00	Jul 24	0.73	0.85	$0.79	15.2%	42	0.10	66
$79.00	Jul 17	0.79	0.87	$0.83	9.6%	354	0.15	258

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 10	13.95	16.10	$15.03	14.3%	--	1.00	55
$75.00	Jul 10	13.45	15.10	$14.27	11.6%	41	1.00	82
$76.00	Jul 10	12.65	14.95	$13.80	16.7%	1	1.00	21
$77.00	Jul 10	11.10	13.95	$12.52	22.8%	--	1.00	14
$78.00	Jul 10	8.95	11.20	$10.07	22.3%	42	1.00	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 10	1.00	1.24	$1.12	21.4%	2.7K	1.00	1.6K
$91.00	Jul 10	1.57	2.44	$2.01	43.3%	851	1.00	283
$92.00	Jul 10	2.49	4.00	$3.25	46.5%	226	1.00	807
$93.00	Jul 10	3.00	5.00	$4.00	50.0%	106	1.00	326
$94.00	Jul 10	4.95	5.25	$5.10	5.9%	116	1.00	411

Most actively traded options today. High liquidity = easy entry/exit. 343 active (total vol 120.0K, top 10.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.83	0.86	$0.85	3.5%	10.9K	0.17	8.5K
$90.00	Jul 10	0.00	0.02	$0.01	200.0%	9.1K	0.04	5.0K
$91.00	Jul 10	0.00	0.01	$0.01	100.0%	8.2K	0.01	1.3K
$95.00	Jul 17	1.75	1.81	$1.78	3.4%	5.6K	0.30	3.7K
$95.00	Jul 10	0.00	0.01	$0.01	100.0%	4.1K	0.01	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 10	0.01	0.03	$0.02	100.0%	4.9K	0.07	1.1K
$85.00	Jul 10	0.00	0.30	$0.15	200.0%	3.7K	0.10	3.9K
$90.00	Jul 10	1.00	1.24	$1.12	21.4%	2.7K	1.00	1.6K
$82.50	Jul 17	1.53	1.60	$1.57	4.5%	2.6K	0.24	2.9K
$89.00	Jul 10	0.25	0.32	$0.29	24.1%	2.1K	0.55	960

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 480.2%, max 1352.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$104.00	Jul 10	Aug 7	1115.4%	95.5%	1068.2%	43	548
$106.00	Jul 10	Aug 7	836.0%	92.5%	803.9%	39	741
$75.00	Jul 10	Aug 21	828.5%	94.9%	772.6%	42	265
$105.00	Jul 10	Aug 21	795.5%	95.1%	736.1%	361	4.7K
$77.00	Jul 10	Jul 24	711.7%	86.4%	723.3%	2	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Jul 10	Jul 24	1305.1%	89.8%	1352.9%	103	1.2K
$73.00	Jul 10	Jul 24	1135.4%	89.8%	1164.9%	62	465
$104.00	Jul 10	Aug 7	1115.4%	95.5%	1068.2%	2	61
$74.00	Jul 10	Jul 24	887.6%	88.2%	905.8%	236	1.4K
$75.00	Jul 10	Aug 21	828.5%	94.9%	772.6%	435	6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 9.00, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$106.00	Jul 24	$0.10	$0.90	$0.10	9.00	$105.10
$98.00	$99.00	Aug 7	$0.10	$0.90	$0.10	9.00	$98.10
$100.00	$101.00	Jul 17	$0.11	$0.89	$0.11	8.09	$100.11
$101.00	$102.00	Jul 17	$0.12	$0.88	$0.12	7.33	$101.12
$103.00	$104.00	Jul 24	$0.12	$0.88	$0.12	7.33	$103.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$75.00	$74.00	Jul 17	$0.10	$0.90	$0.10	9.00	$74.90
$74.00	$73.00	Jul 24	$0.11	$0.89	$0.11	8.09	$73.89
$77.50	$76.00	Jul 17	$0.18	$1.32	$0.18	7.33	$77.32
$79.00	$77.50	Jul 17	$0.18	$1.32	$0.18	7.33	$78.82
$77.00	$76.00	Jul 24	$0.12	$0.88	$0.12	7.33	$76.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 15.67, avg 1.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$72.50	$75.00	Jul 17	$2.35	$2.35	$0.15	15.67	$74.85
$98.00	$99.00	Aug 14	$0.90	$0.90	$0.10	9.00	$98.90
$94.00	$95.00	Aug 14	$0.89	$0.89	$0.11	8.09	$94.89
$83.00	$84.00	Jul 24	$0.88	$0.88	$0.12	7.33	$83.88
$79.00	$80.00	Jul 10	$0.87	$0.87	$0.13	6.69	$79.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$91.00	$90.00	Jul 10	$0.89	$0.89	$0.11	8.09	$90.11
$105.00	$104.00	Aug 7	$0.87	$0.87	$0.13	6.69	$104.13
$101.00	$100.00	Jul 17	$0.85	$0.85	$0.15	5.67	$100.15
$93.00	$92.00	Aug 7	$0.85	$0.85	$0.15	5.67	$92.15
$99.00	$97.50	Jul 17	$1.25	$1.25	$0.25	5.00	$97.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $2.71, cheapest $0.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$106.00	Jul 10	Jul 17	$0.34	836.0%	85.8%
$104.00	Jul 10	Jul 17	$0.35	1115.4%	83.8%
$105.00	Jul 10	Jul 17	$0.38	795.5%	84.2%
$103.00	Jul 10	Jul 17	$0.52	712.6%	83.5%
$80.00	Jul 10	Jul 17	$0.59	539.1%	84.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$74.00	Jul 10	Jul 17	$0.28	887.6%	88.1%
$104.00	Jul 10	Jul 17	$0.33	1115.4%	83.8%
$75.00	Jul 10	Jul 17	$0.38	828.5%	89.1%
$76.00	Jul 10	Jul 17	$0.46	769.9%	87.9%
$105.00	Jul 10	Jul 17	$0.55	795.5%	84.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.57% of stock, avg 17.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Jul 10	$0.22	$0.29	$0.51	$88.49	$89.51	0.57%
$88.00	Jul 10	$0.86	$0.02	$0.88	$87.12	$88.88	0.99%
$90.00	Jul 10	$0.01	$1.12	$1.13	$88.87	$91.13	1.27%
$87.00	Jul 10	$2.01	$0.01	$2.02	$84.98	$89.02	2.27%
$91.00	Jul 10	$0.01	$2.01	$2.02	$88.98	$93.02	2.27%
$86.00	Jul 10	$2.65	$0.02	$2.67	$83.33	$88.67	3.00%
$92.00	Jul 10	$0.01	$3.25	$3.26	$88.74	$95.26	3.67%
$85.00	Jul 10	$3.85	$0.15	$4.00	$81.00	$89.00	4.50%
$93.00	Jul 10	$0.01	$4.00	$4.01	$88.99	$97.01	4.51%
$84.00	Jul 10	$4.90	$0.05	$4.95	$79.05	$88.95	5.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.27% of stock, avg 14.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$88.00	Jul 10	$0.22	$0.02	$0.24	$87.76	$89.24
$89.00	$85.00	Jul 10	$0.22	$0.15	$0.37	$84.63	$89.37
$95.00	$84.00	Jul 17	$1.78	$1.97	$3.75	$80.25	$98.75
$94.00	$84.00	Jul 17	$2.06	$1.97	$4.03	$79.97	$98.03
$95.00	$85.00	Jul 17	$1.78	$2.30	$4.08	$80.92	$99.08
$94.00	$85.00	Jul 17	$2.06	$2.30	$4.36	$80.64	$98.36
$95.00	$86.00	Jul 17	$1.78	$2.67	$4.45	$81.55	$99.45
$92.50	$84.00	Jul 17	$2.51	$1.97	$4.48	$79.52	$96.98
$94.00	$86.00	Jul 17	$2.06	$2.67	$4.73	$81.27	$98.73
$92.50	$85.00	Jul 17	$2.51	$2.30	$4.81	$80.19	$97.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 19.00, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
75/76	82/84	Aug 14	$1.90	$0.10	19.00	$74.10	$83.90
72/75	85/88	Aug 21	$2.33	$0.17	13.71	$72.67	$87.33
75/78	85/88	Aug 21	$2.33	$0.17	13.71	$75.17	$87.33
80/82	90/92	Aug 21	$2.33	$0.17	13.71	$80.17	$92.33
85/88	90/92	Aug 21	$2.32	$0.18	12.89	$85.18	$92.32
79/80	81/82	Jul 17	$1.39	$0.11	12.64	$78.61	$82.39
88/90	92/95	Aug 21	$2.31	$0.19	12.16	$87.69	$94.81
80/82	88/90	Aug 21	$2.30	$0.20	11.50	$80.20	$89.80
78/79	83/84	Aug 7	$0.90	$0.10	9.00	$78.10	$83.90
79/80	83/84	Aug 7	$0.90	$0.10	9.00	$79.10	$83.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.50	$95.00	$97.50	Aug 21	$0.06	$2.44	40.67
$96.00	$97.50	$99.00	Jul 17	$0.07	$1.43	20.43
$94.00	$95.00	$96.00	Jul 17	$0.05	$0.95	19.00
$93.00	$94.00	$95.00	Jul 24	$0.05	$0.95	19.00
$85.00	$86.00	$87.00	Aug 7	$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	$0.07	$2.43	34.71
$75.00	$77.50	$80.00	Aug 21	$0.12	$2.38	19.83
$83.00	$84.00	$85.00	Jul 10	$0.06	$0.94	15.67
$89.00	$90.00	$91.00	Jul 10	$0.06	$0.94	15.67
$75.00	$76.00	$77.00	Jul 31	$0.06	$0.94	15.67

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 $-2.44, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Aug 14	-$2.44	$2.56
$103.00	$104.00	1:2	Jul 10	-$0.19	$0.81
$97.50	$99.00	1:2	Jul 17	-$0.73	$0.77
$105.00	$106.00	1:2	Jul 17	-$0.31	$0.69
$104.00	$105.00	1:2	Jul 17	-$0.33	$0.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$74.00	$72.50	1:2	Jul 17	-$0.21	$1.29
$77.50	$76.00	1:2	Jul 17	-$0.29	$1.21
$79.00	$77.50	1:2	Jul 17	-$0.47	$1.03
$88.00	$87.00	1:2	Jul 10	$0.00	$1.00
$73.00	$72.00	1:2	Jul 10	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 12.15%, avg 4.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Aug 21	$10.80	0.55	1.3%	12.15%	13.41%	941	1.4K
$92.50	Aug 21	$9.80	0.52	4.1%	11.03%	15.10%	5	843
$90.00	Aug 14	$9.45	0.55	1.3%	10.63%	11.89%	43	96
$89.00	Aug 14	$8.90	0.56	0.1%	10.01%	10.15%	34	24
$95.00	Aug 21	$8.90	0.48	6.9%	10.01%	16.90%	131	922
$89.00	Aug 7	$8.80	0.55	0.1%	9.90%	10.04%	33	90
$90.00	Aug 7	$8.45	0.53	1.3%	9.51%	10.77%	90	301
$91.00	Aug 14	$8.30	0.54	2.4%	9.34%	11.72%	34	15
$97.50	Aug 21	$8.00	0.45	9.7%	9.00%	18.70%	35	398
$92.00	Aug 14	$7.85	0.52	3.5%	8.83%	12.34%	31	6

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 104,945

Total Puts 76,982

Put/Call Ratio 0.73

Net Difference 27,963

Prior's Put/Call Breakdown

Total Calls 107,035

Total Puts 59,721

Put/Call Ratio 0.56

Net Difference 47,314

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