CRWV - Options Database

CRWV

COREWEAVE INC A

$87.40 -1.67%

(7/13 10:00) ◀

Monday, July 13, 2026 (11:00am)

▶ (7/13 12:00)

◀ 7/13 11:00 ▶

Option Volume

Detail

ℹ

Current (07/13 11:00am) 52,404

Calls: 35,181 (67%)

Puts: 17,223 (33%)

Prior (07/10) 74,509

Calls: 37,474 (50%)

Puts: 37,035 (50%)

Current vs Prior -29.67%

Calls: -6.12% (Calls)

Puts: -53.50% (Puts)

Prior 7-Day Total 1,573,096

Calls: 994,429 (63%)

Puts: 578,667 (37%)

Prior 7-Day Average 224,728

Calls: 142,061 (63%)

Puts: 82,666 (37%)

Current vs Prior 7-Day Avg -76.68%

Calls: -75.24%

Puts: -79.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 11:00am) $22.49M

Calls: $11.54M (51%)

Puts: $10.95M (49%)

Prior (07/10) $13.39M

Calls: $8.00M (60%)

Puts: $5.38M (40%)

Current vs Prior +67.96%

Calls: +44.20%

Puts: +103.28%

Prior 7-Day Total $815.40M

Calls: $426.22M (52%)

Puts: $389.18M (48%)

Prior 7-Day Average $116.49M

Calls: $60.89M (52%)

Puts: $55.60M (48%)

Current vs Prior 7-Day Avg -80.69%

Calls: -81.04%

Puts: -80.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 11:00am) 0.49

Prior (07/10) 0.99

Current vs Prior -50.46%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -15.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 11:00am) 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 12,191,116

Calls: 6,623,501 (54%)

Puts: 5,567,615 (46%)

Prior 7-Day Average 1,741,588

Calls: 946,214 (54%)

Puts: 795,373 (46%)

Current vs Prior 7-Day Avg +0.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.11% | 13.28%9.11% | 26.56%

Prior 9.99% | 13.91%9.99% | 26.87%

Current vs Prior -8.84% | -4.48%-8.84% | -1.16%

Prior 7-Day Avg 7.95% | 13.37%12.45% | 27.79%

Current vs 7-Day Avg +14.49% | -0.64%-26.84% | -4.43%

Prior 7-Day Eod 9.99% | 13.91%9.99% | 26.87%

Current vs 7-Day Eod -8.84% | -4.48%-8.84% | -1.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.48% | 6.90%

Calls: 8.18% | 7.85%

Puts: 6.79% | 5.95%

Prior 6.10% | 8.91%

Calls: 7.25% | 8.55%

Puts: 4.94% | 9.27%

Current vs Prior +22.62% | -22.56%

Prior 7-Day Avg 8.25% | 5.55%

Calls: 7.31% | 5.52%

Puts: 9.19% | 5.57%

Current vs 7-Day Avg -9.38% | +24.32%

Liquidity Pricy

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 68% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (35,181 calls vs 17,223 puts). P/C ratio dropping 50% - sentiment shifting bullish.

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 NEUTRAL

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
11:00	BULLISH	BULLISH	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 210 of results (avg 6.8%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	8.95	9.20	$9.07	2.8%	62	0.49	841
$90.00	Aug 21	9.95	10.25	$10.10	3.0%	89	0.53	2.1K
$90.00	Jul 17	2.43	2.51	$2.47	3.2%	3.7K	0.40	19.4K
$87.50	Aug 21	10.90	11.30	$11.10	3.6%	29	0.56	2.4K
$89.00	Jul 17	2.81	2.93	$2.87	4.2%	627	0.45	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	18.60	19.15	$18.88	2.9%	28	0.61	3.3K
$97.50	Aug 21	16.85	17.40	$17.13	3.2%	--	0.57	616
$85.00	Jul 17	2.45	2.53	$2.49	3.2%	740	0.38	5.8K
$95.00	Aug 21	15.20	15.70	$15.45	3.2%	32	0.54	4.3K
$92.50	Aug 21	13.65	14.10	$13.88	3.2%	28	0.51	588

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.57, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 17	0.23	0.28	$0.26	19.2%	411	0.07	330
$101.00	Jul 17	0.34	0.39	$0.37	13.5%	87	0.09	884
$100.00	Jul 17	0.42	0.45	$0.44	6.8%	5.9K	0.10	12.1K
$99.00	Jul 17	0.48	0.58	$0.53	18.9%	151	0.12	972
$97.50	Jul 17	0.63	0.73	$0.68	14.7%	202	0.15	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	0.11	0.13	$0.12	16.7%	308	0.03	18.0K
$74.00	Jul 17	0.27	0.32	$0.30	16.7%	126	0.07	516
$75.00	Jul 17	0.35	0.39	$0.37	10.8%	1.2K	0.08	17.2K
$76.00	Jul 17	0.43	0.49	$0.46	13.0%	100	0.10	212
$77.50	Jul 17	0.60	0.65	$0.63	7.9%	258	0.13	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	16.65	17.95	$17.30	7.5%	8	1.00	266
$71.00	Jul 17	15.85	17.40	$16.63	9.3%	--	0.94	20
$72.50	Jul 17	14.20	16.60	$15.40	15.6%	--	0.94	195
$75.00	Jul 17	12.15	13.20	$12.68	8.3%	1	0.91	358
$70.00	Jul 24	17.30	18.45	$17.88	6.4%	--	0.90	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 17	15.50	17.45	$16.48	11.8%	1	0.94	613
$103.00	Jul 17	14.10	16.55	$15.33	16.0%	--	0.93	43
$102.00	Jul 17	13.20	15.55	$14.38	16.3%	--	0.92	36
$101.00	Jul 17	13.55	14.80	$14.18	8.8%	--	0.91	49
$100.00	Jul 17	12.85	14.05	$13.45	8.9%	60	0.90	21.3K

Most actively traded options today. High liquidity = easy entry/exit. 244 active (total vol 33.9K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.42	0.45	$0.44	6.8%	5.9K	0.10	12.1K
$90.00	Jul 17	2.43	2.51	$2.47	3.2%	3.7K	0.40	19.4K
$95.00	Jul 17	1.05	1.10	$1.08	4.6%	2.5K	0.22	5.6K
$92.50	Jul 17	1.60	1.72	$1.66	7.2%	2.1K	0.30	2.0K
$86.00	Jul 17	4.10	4.45	$4.28	8.2%	2.0K	0.58	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.35	0.39	$0.37	10.8%	1.2K	0.08	17.2K
$80.00	Jul 17	1.01	1.05	$1.03	3.9%	766	0.19	7.0K
$85.00	Jul 17	2.45	2.53	$2.49	3.2%	740	0.38	5.8K
$87.50	Jul 17	3.55	3.80	$3.68	6.8%	496	0.49	2.3K
$84.00	Jul 17	2.07	2.15	$2.11	3.8%	470	0.34	555

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 4.5%, max 13.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 21	111.4%	99.1%	12.4%	9	845
$72.50	Jul 17	Aug 21	108.4%	98.2%	10.5%	15	291
$75.00	Jul 17	Aug 21	104.3%	97.7%	6.8%	1	542
$77.50	Jul 17	Aug 21	101.3%	97.0%	4.4%	--	385
$104.00	Jul 17	Aug 7	99.5%	95.7%	4.0%	181	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$71.00	Jul 17	Jul 24	111.0%	97.5%	13.9%	30	75
$70.00	Jul 17	Aug 21	111.4%	99.1%	12.4%	392	22.6K
$72.50	Jul 17	Aug 21	108.4%	98.2%	10.5%	416	4.8K
$74.00	Jul 17	Jul 24	105.4%	95.7%	10.2%	137	752
$75.00	Jul 17	Aug 21	104.3%	97.7%	6.8%	1.2K	20.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 9.00, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$97.50	$99.00	Jul 17	$0.15	$1.35	$0.15	9.00	$97.65
$103.00	$104.00	Jul 24	$0.11	$0.89	$0.11	8.09	$103.11
$102.00	$103.00	Jul 24	$0.12	$0.88	$0.12	7.33	$102.12
$96.00	$97.50	Jul 17	$0.21	$1.29	$0.21	6.14	$96.21
$100.00	$101.00	Jul 24	$0.15	$0.85	$0.15	5.67	$100.15

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
$75.00	$74.00	Jul 24	$0.13	$0.87	$0.13	6.69	$74.87
$73.00	$72.00	Jul 24	$0.14	$0.86	$0.14	6.14	$72.86
$79.00	$77.50	Jul 17	$0.24	$1.26	$0.24	5.25	$78.76
$80.00	$79.00	Jul 17	$0.16	$0.84	$0.16	5.25	$79.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 14.00, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$75.00	$77.50	Jul 17	$2.25	$2.25	$0.25	9.00	$77.25
$70.00	$75.00	Jul 24	$4.28	$4.28	$0.72	5.94	$74.28
$77.50	$80.00	Jul 17	$2.11	$2.11	$0.39	5.41	$79.61
$70.00	$75.00	Jul 31	$4.18	$4.18	$0.82	5.10	$74.18
$71.00	$72.50	Jul 17	$1.23	$1.23	$0.27	4.56	$72.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$97.50	$96.00	Jul 17	$1.40	$1.40	$0.10	14.00	$96.10
$99.00	$97.50	Jul 17	$1.38	$1.38	$0.12	11.50	$97.62
$101.00	$100.00	Jul 31	$0.87	$0.87	$0.13	6.69	$100.13
$100.00	$99.00	Jul 24	$0.85	$0.85	$0.15	5.67	$99.15
$102.00	$101.00	Jul 24	$0.85	$0.85	$0.15	5.67	$101.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $2.22, cheapest $0.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 17	Jul 24	$0.58	111.4%	98.4%
$104.00	Jul 17	Jul 24	$0.80	99.5%	90.5%
$103.00	Jul 17	Jul 24	$0.87	98.7%	90.0%
$75.00	Jul 17	Jul 24	$0.92	104.3%	94.1%
$102.00	Jul 17	Jul 24	$0.94	98.1%	89.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 17	Jul 24	$0.52	111.4%	98.4%
$71.00	Jul 17	Jul 24	$0.58	111.0%	97.5%
$100.00	Jul 17	Jul 24	$0.73	96.6%	89.2%
$101.00	Jul 17	Jul 24	$0.82	97.6%	90.4%
$74.00	Jul 17	Jul 24	$0.86	105.4%	95.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 8.18% of stock, avg 18.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.50	Jul 17	$3.47	$3.68	$7.15	$80.35	$94.65	8.18%
$86.00	Jul 17	$4.28	$2.92	$7.20	$78.80	$93.20	8.24%
$85.00	Jul 17	$4.85	$2.49	$7.34	$77.66	$92.34	8.40%
$89.00	Jul 17	$2.87	$4.47	$7.34	$81.66	$96.34	8.40%
$90.00	Jul 17	$2.47	$5.08	$7.55	$82.45	$97.55	8.64%
$84.00	Jul 17	$5.50	$2.11	$7.61	$76.39	$91.61	8.71%
$91.00	Jul 17	$2.12	$5.75	$7.87	$83.13	$98.87	9.00%
$82.50	Jul 17	$6.48	$1.62	$8.10	$74.40	$90.60	9.27%
$92.50	Jul 17	$1.66	$6.82	$8.48	$84.02	$100.98	9.70%
$81.00	Jul 17	$7.60	$1.25	$8.85	$72.15	$89.85	10.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.31% of stock, avg 14.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$94.00	$82.50	Jul 17	$1.27	$1.62	$2.89	$79.61	$96.89
$92.50	$82.50	Jul 17	$1.66	$1.62	$3.28	$79.22	$95.78
$94.00	$84.00	Jul 17	$1.27	$2.11	$3.38	$80.62	$97.38
$91.00	$82.50	Jul 17	$2.12	$1.62	$3.74	$78.76	$94.74
$94.00	$85.00	Jul 17	$1.27	$2.49	$3.76	$81.24	$97.76
$92.50	$84.00	Jul 17	$1.66	$2.11	$3.77	$80.23	$96.27
$90.00	$82.50	Jul 17	$2.47	$1.62	$4.09	$78.41	$94.09
$92.50	$85.00	Jul 17	$1.66	$2.49	$4.15	$80.85	$96.65
$94.00	$86.00	Jul 17	$1.27	$2.92	$4.19	$81.81	$98.19
$91.00	$84.00	Jul 17	$2.12	$2.11	$4.23	$79.77	$95.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 24.00, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
72/75	78/80	Aug 21	$2.40	$0.10	24.00	$72.60	$79.90
85/88	90/92	Aug 21	$2.38	$0.12	19.83	$85.12	$92.38
88/90	92/95	Aug 21	$2.34	$0.16	14.62	$87.66	$94.84
78/80	82/85	Aug 21	$2.32	$0.18	12.89	$77.68	$84.82
75/78	80/82	Aug 21	$2.31	$0.19	12.16	$75.19	$82.31
85/88	92/95	Aug 21	$2.29	$0.21	10.90	$85.21	$94.79
70/72	78/80	Aug 21	$2.27	$0.23	9.87	$70.23	$79.77
78/79	81/82	Jul 17	$1.36	$0.14	9.71	$77.64	$82.36
82/85	90/92	Aug 21	$2.26	$0.24	9.42	$82.74	$92.26
82/83	84/85	Jul 31	$0.90	$0.10	9.00	$82.10	$84.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$97.50	$100.00	Aug 21	$0.07	$2.43	34.71
$90.00	$92.50	$95.00	Aug 21	$0.09	$2.41	26.78
$92.50	$95.00	$97.50	Aug 21	$0.09	$2.41	26.78
$96.00	$97.50	$99.00	Jul 17	$0.06	$1.44	24.00
$72.50	$75.00	$77.50	Aug 21	$0.11	$2.39	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.05	$2.45	49.00
$77.50	$80.00	$82.50	Aug 21	$0.07	$2.43	34.71
$90.00	$92.50	$95.00	Aug 21	$0.07	$2.43	34.71
$95.00	$97.50	$100.00	Aug 21	$0.07	$2.43	34.71
$72.50	$75.00	$77.50	Aug 21	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.35, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.50	$99.00	1:2	Jul 17	-$0.38	$1.12
$96.00	$97.50	1:2	Jul 17	-$0.47	$1.03
$103.00	$104.00	1:2	Jul 17	-$0.18	$0.82
$102.00	$103.00	1:2	Jul 17	-$0.21	$0.79
$101.00	$102.00	1:2	Jul 17	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$0.35	$4.65
$75.00	$70.00	1:2	Aug 7	-$1.00	$4.00
$75.00	$70.00	1:2	Aug 14	-$1.91	$3.09
$72.50	$71.00	1:2	Jul 17	-$0.10	$1.40
$74.00	$72.50	1:2	Jul 17	-$0.14	$1.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 12.47%, avg 4.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.50	Aug 21	$10.90	0.56	0.1%	12.47%	12.59%	29	2.4K
$90.00	Aug 21	$9.95	0.53	3.0%	11.38%	14.36%	89	2.1K
$89.00	Aug 14	$8.95	0.53	1.8%	10.24%	12.07%	--	43
$92.50	Aug 21	$8.95	0.49	5.8%	10.24%	16.08%	62	841
$88.00	Aug 14	$8.75	0.55	0.7%	10.01%	10.70%	4	96
$90.00	Aug 14	$8.50	0.52	3.0%	9.73%	12.70%	10	99
$88.00	Aug 7	$8.45	0.54	0.7%	9.67%	10.35%	12	120
$91.00	Aug 14	$8.15	0.50	4.1%	9.32%	13.44%	10	38
$95.00	Aug 21	$7.95	0.46	8.7%	9.10%	17.79%	58	949
$89.00	Aug 7	$7.85	0.52	1.8%	8.98%	10.81%	6	86

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 35,181

Total Puts 17,223

Put/Call Ratio 0.49

Net Difference 17,958

Prior's Put/Call Breakdown

Total Calls 37,474

Total Puts 37,035

Put/Call Ratio 0.99

Net Difference 439

Prior 7-Day Put/Call Summary

Total Calls 994,429

Total Puts 578,667

Average Put/Call Ratio 0.58

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