CRWV - Options Database

CRWV

COREWEAVE INC A

$85.40 -3.92%

(7/10 18:20) ◀

Monday, July 13, 2026 (10:00am)

▶ (7/13 11:00)

◀ 7/13 10:00 ▶

Option Volume

Detail

ℹ

Current (07/13 10:00am) 22,911

Calls: 13,581 (59%)

Puts: 9,330 (41%)

Prior (07/10) 26,481

Calls: 15,532 (59%)

Puts: 10,949 (41%)

Current vs Prior -13.48%

Calls: -12.56% (Calls)

Puts: -14.79% (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 -89.94%

Calls: -90.70%

Puts: -88.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 10:00am) $7.14M

Calls: $3.05M (43%)

Puts: $4.09M (57%)

Prior (07/10) $4.46M

Calls: $3.05M (69%)

Puts: $1.40M (31%)

Current vs Prior +60.30%

Calls: -0.02%

Puts: +191.75%

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 -94.30%

Calls: -95.43%

Puts: -93.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 10:00am) 0.69

Prior (07/10) 0.70

Current vs Prior -2.55%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +25.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 10:00am) 1,751,425

Calls: 961,615 (55%)

Puts: 789,810 (45%)

Prior (07/10) 1,837,354

Calls: 1,009,535 (55%)

Puts: 827,819 (45%)

Current vs Prior -4.68%

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 +2.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 8.90% | 13.38%8.90% | 26.71%

Prior 6.10% | 11.73%11.73% | 26.83%

Current vs Prior +45.89% | +14.07%-24.15% | -0.46%

Prior 7-Day Avg 7.65% | 13.16%11.25% | 27.34%

Current vs 7-Day Avg +16.39% | +1.71%-20.92% | -2.31%

Prior 7-Day Eod 6.10% | 11.73%9.99% | 26.87%

Current vs 7-Day Eod +45.89% | +14.07%-10.93% | -0.59%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.90% | 4.80%

Calls: 8.11% | 2.64%

Puts: 7.69% | 6.96%

Prior 5.34% | 3.78%

Calls: 6.67% | 4.65%

Puts: 4.01% | 2.90%

Current vs Prior +47.94% | +26.98%

Prior 7-Day Avg 8.82% | 5.06%

Calls: 7.60% | 4.90%

Puts: 10.03% | 5.22%

Current vs 7-Day Avg -10.40% | -5.14%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 60% vs prior. Bullish P/C ratio of 0.69.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
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	BEARISH	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 142 of results (avg 6.9%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 24	5.60	5.75	$5.68	2.6%	14	0.53	188
$77.50	Aug 21	14.65	15.15	$14.90	3.4%	--	0.67	134
$100.00	Aug 21	5.70	5.90	$5.80	3.4%	91	0.36	28.3K
$89.00	Jul 17	2.03	2.11	$2.07	3.9%	250	0.35	176
$80.00	Aug 21	13.25	13.80	$13.53	4.1%	1	0.64	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	19.80	20.35	$20.08	2.7%	12	0.64	3.3K
$97.50	Aug 21	18.05	18.60	$18.33	3.0%	--	0.60	616
$95.00	Aug 21	16.30	16.85	$16.58	3.3%	16	0.57	4.3K
$82.50	Jul 17	2.18	2.26	$2.22	3.6%	289	0.36	3.1K
$90.00	Aug 21	13.10	13.60	$13.35	3.7%	24	0.51	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.60, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 17	0.19	0.22	$0.21	14.3%	111	0.05	1.9K
$100.00	Jul 17	0.28	0.30	$0.29	6.9%	2.5K	0.07	12.1K
$99.00	Jul 17	0.31	0.36	$0.34	14.7%	103	0.08	972
$97.50	Jul 17	0.40	0.48	$0.44	18.2%	106	0.10	5.1K
$96.00	Jul 17	0.54	0.63	$0.59	15.3%	114	0.13	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.29	0.35	$0.32	18.8%	84	0.07	3.8K
$74.00	Jul 17	0.40	0.48	$0.44	18.2%	76	0.10	516
$75.00	Jul 17	0.50	0.54	$0.52	7.7%	713	0.11	17.2K
$76.00	Jul 17	0.62	0.70	$0.66	12.1%	65	0.14	212
$70.00	Jul 24	0.75	0.85	$0.80	12.5%	72	0.11	752

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	14.55	15.80	$15.18	8.2%	--	0.93	266
$71.00	Jul 17	13.55	15.05	$14.30	10.5%	--	0.93	20
$72.50	Jul 17	12.00	14.00	$13.00	15.4%	--	0.92	195
$70.00	Jul 24	15.10	16.60	$15.85	9.5%	--	0.88	10
$75.00	Jul 17	9.95	11.15	$10.55	11.4%	--	0.88	358

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 17	15.50	18.25	$16.88	16.3%	--	0.95	36
$101.00	Jul 17	15.10	17.10	$16.10	12.4%	--	0.94	49
$100.00	Jul 17	14.45	15.65	$15.05	8.0%	32	0.93	21.3K
$99.00	Jul 17	13.25	15.20	$14.23	13.7%	--	0.92	91
$97.50	Jul 17	12.15	13.70	$12.93	12.0%	1	0.90	2.7K

Most actively traded options today. High liquidity = easy entry/exit. 186 active (total vol 14.4K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.28	0.30	$0.29	6.9%	2.5K	0.07	12.1K
$90.00	Jul 17	1.69	1.81	$1.75	6.9%	2.0K	0.31	19.4K
$92.50	Jul 17	1.08	1.17	$1.13	8.0%	1.5K	0.22	2.0K
$95.00	Jul 17	0.70	0.75	$0.73	6.8%	1.0K	0.16	5.6K
$89.00	Jul 17	2.03	2.11	$2.07	3.9%	250	0.35	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.50	0.54	$0.52	7.7%	713	0.11	17.2K
$80.00	Jul 17	1.40	1.47	$1.44	4.9%	480	0.26	7.0K
$85.00	Jul 17	3.25	3.40	$3.33	4.5%	330	0.48	5.8K
$82.50	Jul 17	2.18	2.26	$2.22	3.6%	289	0.36	3.1K
$84.00	Jul 17	2.77	2.90	$2.84	4.6%	255	0.43	555

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 4.1%, max 15.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 21	109.7%	97.7%	12.3%	--	845
$72.50	Jul 17	Aug 21	105.5%	97.2%	8.6%	--	291
$75.00	Jul 17	Aug 21	102.2%	96.7%	5.6%	--	542
$77.50	Jul 17	Aug 21	99.8%	96.3%	3.7%	--	385
$102.00	Jul 17	Aug 7	98.7%	96.8%	2.0%	111	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$69.00	Jul 17	Jul 24	111.1%	96.6%	15.0%	23	378
$71.00	Jul 17	Jul 24	108.9%	96.7%	12.6%	12	75
$70.00	Jul 17	Aug 21	109.7%	97.7%	12.3%	296	22.6K
$74.00	Jul 17	Jul 24	103.5%	94.2%	9.8%	83	752
$72.50	Jul 17	Aug 21	105.5%	97.2%	8.6%	91	4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 11.50, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$96.00	$97.50	Jul 17	$0.15	$1.35	$0.15	9.00	$96.15
$97.00	$99.00	Aug 14	$0.25	$1.75	$0.25	7.00	$97.25
$100.00	$101.00	Jul 24	$0.13	$0.87	$0.13	6.69	$100.13
$101.00	$102.00	Jul 24	$0.13	$0.87	$0.13	6.69	$101.13
$88.00	$89.00	Aug 14	$0.13	$0.87	$0.13	6.69	$88.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$74.00	$72.50	Jul 17	$0.12	$1.38	$0.12	11.50	$73.88
$70.00	$69.00	Jul 24	$0.12	$0.88	$0.12	7.33	$69.88
$72.00	$71.00	Jul 24	$0.13	$0.87	$0.13	6.69	$71.87
$76.00	$75.00	Jul 17	$0.14	$0.86	$0.14	6.14	$75.86
$71.00	$70.00	Jul 24	$0.14	$0.86	$0.14	6.14	$70.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 7.33, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$71.00	Jul 17	$0.88	$0.88	$0.12	7.33	$70.88
$71.00	$72.50	Jul 17	$1.30	$1.30	$0.20	6.50	$72.30
$70.00	$75.00	Jul 24	$4.12	$4.12	$0.88	4.68	$74.12
$92.00	$93.00	Aug 14	$0.82	$0.82	$0.18	4.56	$92.82
$77.50	$80.00	Jul 17	$1.98	$1.98	$0.52	3.81	$79.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$102.00	$101.00	Jul 31	$0.88	$0.88	$0.12	7.33	$101.12
$97.00	$96.00	Jul 31	$0.87	$0.87	$0.13	6.69	$96.13
$99.00	$97.50	Jul 17	$1.30	$1.30	$0.20	6.50	$97.70
$94.00	$93.00	Jul 24	$0.85	$0.85	$0.15	5.67	$93.15
$95.00	$94.00	Jul 17	$0.83	$0.83	$0.17	4.88	$94.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $2.20, cheapest $0.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 17	Jul 24	$0.67	109.7%	96.6%
$102.00	Jul 17	Jul 24	$0.73	98.7%	90.6%
$101.00	Jul 17	Jul 24	$0.84	97.8%	90.4%
$100.00	Jul 17	Jul 24	$0.91	98.0%	90.4%
$99.00	Jul 17	Jul 24	$1.00	97.5%	90.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Jul 17	Jul 24	$0.53	111.1%	96.6%
$70.00	Jul 17	Jul 24	$0.61	109.7%	97.0%
$71.00	Jul 17	Jul 24	$0.69	108.9%	96.7%
$102.00	Jul 17	Jul 24	$0.77	99.2%	90.2%
$99.00	Jul 17	Jul 24	$0.85	97.5%	89.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 8.22% of stock, avg 18.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 17	$4.18	$2.84	$7.02	$76.98	$91.02	8.22%
$85.00	Jul 17	$3.70	$3.33	$7.03	$77.97	$92.03	8.23%
$86.00	Jul 17	$3.18	$3.90	$7.08	$78.92	$93.08	8.29%
$82.50	Jul 17	$5.08	$2.22	$7.30	$75.20	$89.80	8.55%
$87.50	Jul 17	$2.61	$4.70	$7.31	$80.19	$94.81	8.56%
$89.00	Jul 17	$2.07	$5.68	$7.75	$81.25	$96.75	9.07%
$81.00	Jul 17	$6.05	$1.72	$7.77	$73.23	$88.77	9.10%
$90.00	Jul 17	$1.75	$6.38	$8.13	$81.87	$98.13	9.52%
$80.00	Jul 17	$6.80	$1.44	$8.24	$71.76	$88.24	9.65%
$91.00	Jul 17	$1.47	$7.13	$8.60	$82.40	$99.60	10.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 3.41% of stock, avg 14.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$80.00	Jul 17	$1.47	$1.44	$2.91	$77.09	$93.91
$90.00	$80.00	Jul 17	$1.75	$1.44	$3.19	$76.81	$93.19
$91.00	$81.00	Jul 17	$1.47	$1.72	$3.19	$77.81	$94.19
$90.00	$81.00	Jul 17	$1.75	$1.72	$3.47	$77.53	$93.47
$89.00	$80.00	Jul 17	$2.07	$1.44	$3.51	$76.49	$92.51
$91.00	$82.50	Jul 17	$1.47	$2.22	$3.69	$78.81	$94.69
$89.00	$81.00	Jul 17	$2.07	$1.72	$3.79	$77.21	$92.79
$90.00	$82.50	Jul 17	$1.75	$2.22	$3.97	$78.53	$93.97
$87.50	$80.00	Jul 17	$2.61	$1.44	$4.05	$75.95	$91.55
$89.00	$82.50	Jul 17	$2.07	$2.22	$4.29	$78.21	$93.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 18.23, avg credit $1.18)

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
85/88	90/92	Aug 21	$2.35	$0.15	15.67	$85.15	$92.35
77/78	82/85	Aug 14	$2.80	$0.20	14.00	$75.20	$84.80
80/82	85/88	Aug 21	$2.30	$0.20	11.50	$80.20	$87.30
72/75	78/80	Aug 21	$2.29	$0.21	10.90	$72.71	$79.79
78/80	82/85	Aug 21	$2.28	$0.22	10.36	$77.72	$84.78
72/75	80/82	Aug 21	$2.27	$0.23	9.87	$72.73	$82.27
78/79	81/82	Jul 31	$0.90	$0.10	9.00	$78.10	$81.90
79/80	86/87	Jul 31	$0.90	$0.10	9.00	$79.10	$86.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$92.50	$95.00	Aug 21	$0.10	$2.40	24.00
$81.00	$82.50	$84.00	Jul 17	$0.07	$1.43	20.43
$82.50	$85.00	$87.50	Aug 21	$0.12	$2.38	19.83
$82.00	$83.00	$84.00	Jul 24	$0.05	$0.95	19.00
$92.00	$93.00	$94.00	Jul 24	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$82.50	$85.00	Aug 21	$0.06	$2.44	40.67
$72.50	$75.00	$77.50	Aug 21	$0.08	$2.42	30.25
$75.00	$77.50	$80.00	Aug 21	$0.08	$2.42	30.25
$70.00	$72.50	$75.00	Aug 21	$0.09	$2.41	26.78
$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. 29 found (best net $-2.96, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$80.00	1:2	Jul 31	-$2.96	$7.04
$97.50	$99.00	1:2	Jul 17	-$0.24	$1.26
$96.00	$97.50	1:2	Jul 17	-$0.29	$1.21
$92.50	$94.00	1:2	Jul 17	-$0.61	$0.89
$100.00	$101.00	1:2	Jul 17	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$0.52	$4.48
$75.00	$70.00	1:2	Aug 7	-$1.09	$3.91
$75.00	$70.00	1:2	Aug 14	-$1.65	$3.35
$72.50	$71.00	1:2	Jul 17	-$0.18	$1.32
$74.00	$72.50	1:2	Jul 17	-$0.20	$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 11.30%, avg 4.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.50	Aug 21	$9.65	0.53	2.5%	11.30%	13.76%	17	2.4K
$90.00	Aug 21	$8.75	0.49	5.4%	10.25%	15.63%	37	2.1K
$86.00	Aug 14	$8.20	0.55	0.7%	9.60%	10.30%	--	22
$87.00	Aug 14	$7.90	0.53	1.9%	9.25%	11.12%	1	10
$86.00	Aug 7	$7.80	0.53	0.7%	9.13%	9.84%	20	21
$92.50	Aug 21	$7.80	0.46	8.3%	9.13%	17.45%	--	841
$89.00	Aug 14	$7.55	0.50	4.2%	8.84%	13.06%	--	43
$87.00	Aug 7	$7.50	0.51	1.9%	8.78%	10.66%	4	82
$88.00	Aug 14	$7.40	0.51	3.0%	8.67%	11.71%	4	96
$88.00	Aug 7	$7.30	0.50	3.0%	8.55%	11.59%	2	120

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 13,581

Total Puts 9,330

Put/Call Ratio 0.69

Net Difference 4,251

Prior's Put/Call Breakdown

Total Calls 15,532

Total Puts 10,949

Put/Call Ratio 0.70

Net Difference 4,583

Prior 7-Day Put/Call Summary

Total Calls 1,022,567

Total Puts 571,918

Average Put/Call Ratio 0.55

Ratio Trend Falling

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