CRWV - Options Database

CRWV

COREWEAVE INC A

$85.88 -3.38%

(7/13 11:00) ◀

Monday, July 13, 2026 (12:00pm)

▶ (7/13 13:00)

◀ 7/13 12:00 ▶

Option Volume

Detail

ℹ

Current (07/13 12:00pm) 67,789

Calls: 44,571 (66%)

Puts: 23,218 (34%)

Prior (07/10) 93,172

Calls: 47,295 (51%)

Puts: 45,877 (49%)

Current vs Prior -27.24%

Calls: -5.76% (Calls)

Puts: -49.39% (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 -69.84%

Calls: -68.63%

Puts: -71.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 12:00pm) $35.39M

Calls: $17.59M (50%)

Puts: $17.80M (50%)

Prior (07/10) $19.98M

Calls: $10.90M (55%)

Puts: $9.08M (45%)

Current vs Prior +77.18%

Calls: +61.40%

Puts: +96.12%

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 -69.62%

Calls: -71.11%

Puts: -67.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 12:00pm) 0.52

Prior (07/10) 0.97

Current vs Prior -46.30%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -9.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 12:00pm) 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 8.79% | 13.25%8.79% | 26.69%

Prior 9.99% | 13.91%9.99% | 26.87%

Current vs Prior -12.01% | -4.71%-12.01% | -0.67%

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

Current vs 7-Day Avg +10.52% | -0.88%-29.38% | -3.95%

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

Current vs 7-Day Eod -12.01% | -4.71%-12.01% | -0.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.72% | 5.70%

Calls: 5.00% | 5.90%

Puts: 8.45% | 5.50%

Prior 6.10% | 8.91%

Calls: 7.25% | 8.55%

Puts: 4.94% | 9.27%

Current vs Prior +10.16% | -36.03%

Prior 7-Day Avg 8.25% | 5.55%

Calls: 7.31% | 5.52%

Puts: 9.19% | 5.57%

Current vs 7-Day Avg -18.59% | +2.70%

Liquidity Pricy

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 77% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 46% - sentiment shifting bullish.

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 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
12:00	BEARISH	BULLISH	BULLISH
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 265 of results (avg 6.1%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	12.40	12.80	$12.60	3.2%	11	0.61	467
$80.00	Aug 21	13.65	14.10	$13.88	3.2%	3	0.65	4.5K
$77.50	Aug 21	15.10	15.60	$15.35	3.3%	--	0.68	134
$72.50	Aug 21	18.05	18.65	$18.35	3.3%	15	0.75	96
$75.00	Aug 21	16.50	17.05	$16.77	3.3%	25	0.72	184

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	19.50	19.90	$19.70	2.0%	30	0.63	3.3K
$97.50	Aug 21	17.70	18.10	$17.90	2.2%	--	0.59	616
$95.00	Aug 21	15.95	16.40	$16.17	2.8%	39	0.56	4.3K
$99.00	Jul 31	15.45	15.90	$15.68	2.9%	--	0.72	66
$98.00	Jul 31	14.65	15.10	$14.88	3.0%	5	0.71	234

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.56, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 17	0.16	0.18	$0.17	11.8%	423	0.05	330
$101.00	Jul 17	0.24	0.27	$0.26	11.5%	209	0.07	884
$100.00	Jul 17	0.30	0.32	$0.31	6.5%	7.0K	0.08	12.1K
$99.00	Jul 17	0.35	0.40	$0.38	13.2%	353	0.09	972
$97.50	Jul 17	0.46	0.53	$0.50	14.0%	331	0.12	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.23	0.27	$0.25	16.0%	526	0.06	3.8K
$74.00	Jul 17	0.34	0.38	$0.36	11.1%	149	0.08	516
$75.00	Jul 17	0.43	0.46	$0.45	6.7%	1.5K	0.10	17.2K
$76.00	Jul 17	0.54	0.59	$0.56	8.9%	284	0.12	212
$69.00	Jul 24	0.57	0.69	$0.63	19.0%	6	0.09	3

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 134 found (avg delta 0.67, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	15.45	16.60	$16.02	7.2%	9	0.97	266
$71.00	Jul 17	14.45	16.05	$15.25	10.5%	--	0.96	20
$72.50	Jul 17	13.25	15.20	$14.23	13.7%	--	0.94	195
$75.00	Jul 17	10.80	11.70	$11.25	8.0%	1	0.90	358
$70.00	Jul 24	16.00	16.95	$16.48	5.8%	1	0.89	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 17	16.55	18.00	$17.27	8.4%	--	0.93	43
$102.00	Jul 17	15.85	17.15	$16.50	7.9%	--	0.92	36
$101.00	Jul 17	14.15	15.75	$14.95	10.7%	--	0.92	49
$100.00	Jul 17	14.10	14.85	$14.48	5.2%	81	0.91	21.3K
$99.00	Jul 17	12.55	13.85	$13.20	9.8%	11	0.90	91

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 41.5K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.30	0.32	$0.31	6.5%	7.0K	0.08	12.1K
$90.00	Jul 17	1.83	1.95	$1.89	6.3%	4.2K	0.34	19.4K
$95.00	Jul 17	0.76	0.84	$0.80	10.0%	2.8K	0.18	5.6K
$92.50	Jul 17	1.19	1.28	$1.23	7.3%	2.2K	0.25	2.0K
$86.00	Jul 17	3.40	3.60	$3.50	5.7%	2.0K	0.52	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.43	0.46	$0.45	6.7%	1.5K	0.10	17.2K
$80.00	Jul 17	1.23	1.29	$1.26	4.8%	1.1K	0.23	7.0K
$85.00	Jul 17	2.96	3.10	$3.03	4.6%	927	0.44	5.8K
$82.50	Jul 17	1.96	2.07	$2.01	5.5%	720	0.33	3.1K
$87.50	Jul 17	4.25	4.50	$4.38	5.7%	549	0.55	2.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 3.9%, max 11.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 21	107.8%	98.1%	10.0%	10	845
$72.50	Jul 17	Aug 21	104.8%	97.6%	7.4%	15	291
$75.00	Jul 17	Aug 21	101.9%	96.9%	5.2%	26	542
$102.00	Jul 17	Aug 7	100.0%	95.1%	5.2%	443	2.0K
$103.00	Jul 17	Aug 7	98.4%	95.1%	3.4%	426	351

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$69.00	Jul 17	Jul 24	109.2%	98.0%	11.4%	71	378
$70.00	Jul 17	Aug 21	107.8%	98.1%	10.0%	470	22.6K
$74.00	Jul 17	Jul 24	103.4%	94.5%	9.4%	161	752
$71.00	Jul 17	Jul 24	104.9%	96.8%	8.3%	45	75
$72.50	Jul 17	Aug 21	104.8%	97.6%	7.4%	533	4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 12.64, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$97.50	$99.00	Jul 17	$0.12	$1.38	$0.12	11.50	$97.62
$96.00	$97.50	Jul 17	$0.15	$1.35	$0.15	9.00	$96.15
$102.00	$103.00	Jul 24	$0.11	$0.89	$0.11	8.09	$102.11
$101.00	$102.00	Jul 24	$0.12	$0.88	$0.12	7.33	$101.12
$99.00	$100.00	Jul 24	$0.13	$0.87	$0.13	6.69	$99.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$74.00	$72.50	Jul 17	$0.11	$1.39	$0.11	12.64	$73.89
$76.00	$75.00	Jul 17	$0.11	$0.89	$0.11	8.09	$75.89
$70.00	$69.00	Jul 24	$0.12	$0.88	$0.12	7.33	$69.88
$71.00	$70.00	Jul 24	$0.12	$0.88	$0.12	7.33	$70.88
$72.00	$71.00	Jul 24	$0.13	$0.87	$0.13	6.69	$71.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 7.33, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$78.00	$80.00	Jul 24	$1.70	$1.70	$0.30	5.67	$79.70
$75.00	$77.50	Jul 17	$2.05	$2.05	$0.45	4.56	$77.05
$77.50	$80.00	Jul 17	$2.00	$2.00	$0.50	4.00	$79.50
$70.00	$75.00	Jul 24	$3.96	$3.96	$1.04	3.81	$73.96
$70.00	$75.00	Jul 31	$3.90	$3.90	$1.10	3.55	$73.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$103.00	$102.00	Jul 31	$0.88	$0.88	$0.12	7.33	$102.12
$95.00	$94.00	Jul 17	$0.86	$0.86	$0.14	6.14	$94.14
$97.50	$96.00	Jul 17	$1.29	$1.29	$0.21	6.14	$96.21
$97.00	$95.00	Aug 14	$1.71	$1.71	$0.29	5.90	$95.29
$96.00	$95.00	Jul 17	$0.85	$0.85	$0.15	5.67	$95.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $2.20, cheapest $0.46)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 17	Jul 24	$0.46	107.8%	97.8%
$103.00	Jul 17	Jul 24	$0.74	98.4%	90.0%
$102.00	Jul 17	Jul 24	$0.79	100.0%	89.8%
$101.00	Jul 17	Jul 24	$0.88	97.7%	89.7%
$100.00	Jul 17	Jul 24	$1.00	97.3%	90.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Jul 17	Jul 24	$0.52	109.2%	98.0%
$70.00	Jul 17	Jul 24	$0.61	107.8%	97.8%
$102.00	Jul 17	Jul 24	$0.67	100.0%	89.8%
$71.00	Jul 17	Jul 24	$0.71	104.9%	96.8%
$103.00	Jul 17	Jul 24	$0.86	98.4%	90.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 8.19% of stock, avg 19.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Jul 17	$4.00	$3.03	$7.03	$77.97	$92.03	8.19%
$86.00	Jul 17	$3.50	$3.55	$7.05	$78.95	$93.05	8.21%
$84.00	Jul 17	$4.60	$2.57	$7.17	$76.83	$91.17	8.35%
$87.50	Jul 17	$2.80	$4.38	$7.18	$80.32	$94.68	8.36%
$89.00	Jul 17	$2.20	$5.28	$7.48	$81.52	$96.48	8.71%
$82.50	Jul 17	$5.50	$2.01	$7.51	$74.99	$90.01	8.74%
$90.00	Jul 17	$1.89	$5.95	$7.84	$82.16	$97.84	9.13%
$81.00	Jul 17	$6.48	$1.55	$8.03	$72.97	$89.03	9.35%
$91.00	Jul 17	$1.61	$6.70	$8.31	$82.69	$99.31	9.68%
$80.00	Jul 17	$7.20	$1.26	$8.46	$71.54	$88.46	9.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.24% of stock, avg 14.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.50	$81.00	Jul 17	$1.23	$1.55	$2.78	$78.22	$95.28
$91.00	$81.00	Jul 17	$1.61	$1.55	$3.16	$77.84	$94.16
$92.50	$82.50	Jul 17	$1.23	$2.01	$3.24	$79.26	$95.74
$90.00	$81.00	Jul 17	$1.89	$1.55	$3.44	$77.56	$93.44
$91.00	$82.50	Jul 17	$1.61	$2.01	$3.62	$78.88	$94.62
$89.00	$81.00	Jul 17	$2.20	$1.55	$3.75	$77.25	$92.75
$92.50	$84.00	Jul 17	$1.23	$2.57	$3.80	$80.20	$96.30
$90.00	$82.50	Jul 17	$1.89	$2.01	$3.90	$78.60	$93.90
$91.00	$84.00	Jul 17	$1.61	$2.57	$4.18	$79.82	$95.18
$89.00	$82.50	Jul 17	$2.20	$2.01	$4.21	$78.29	$93.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 19.00, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
74/75	78/80	Jul 24	$1.90	$0.10	19.00	$73.10	$79.90
72/75	78/80	Aug 21	$2.35	$0.15	15.67	$72.65	$79.85
82/85	88/90	Aug 21	$2.35	$0.15	15.67	$82.65	$89.85
73/74	78/80	Jul 24	$1.87	$0.13	14.38	$72.13	$79.87
88/90	92/95	Aug 21	$2.33	$0.17	13.71	$87.67	$94.83
72/73	78/80	Jul 24	$1.85	$0.15	12.33	$71.15	$79.85
80/82	85/88	Aug 21	$2.30	$0.20	11.50	$80.20	$87.30
85/88	90/92	Aug 21	$2.29	$0.21	10.90	$85.21	$92.29
71/72	78/80	Jul 24	$1.83	$0.17	10.76	$70.17	$79.83
75/78	80/82	Aug 21	$2.28	$0.22	10.36	$75.22	$82.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$77.50	$80.00	Jul 17	$0.05	$2.45	49.00
$92.50	$95.00	$97.50	Aug 21	$0.05	$2.45	49.00
$80.00	$82.50	$85.00	Aug 21	$0.08	$2.42	30.25
$82.50	$85.00	$87.50	Aug 21	$0.10	$2.40	24.00
$87.50	$90.00	$92.50	Aug 21	$0.10	$2.40	24.00

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
$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
$76.00	$77.50	$79.00	Jul 17	$0.06	$1.44	24.00
$91.00	$92.50	$94.00	Jul 17	$0.06	$1.44	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.45, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.50	$99.00	1:2	Jul 17	-$0.26	$1.24
$96.00	$97.50	1:2	Jul 17	-$0.35	$1.15
$102.00	$103.00	1:2	Jul 17	-$0.11	$0.89
$92.50	$94.00	1:2	Jul 17	-$0.69	$0.81
$101.00	$102.00	1:2	Jul 17	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$0.45	$4.55
$75.00	$70.00	1:2	Aug 7	-$1.14	$3.86
$75.00	$70.00	1:2	Aug 14	-$1.77	$3.23
$72.50	$71.00	1:2	Jul 17	-$0.07	$1.43
$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. 88 found (best yield 11.76%, avg 5.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.50	Aug 21	$10.10	0.54	1.9%	11.76%	13.65%	30	2.4K
$86.00	Aug 14	$9.65	0.56	0.1%	11.24%	11.38%	16	22
$87.00	Aug 14	$9.15	0.54	1.3%	10.65%	11.96%	32	10
$90.00	Aug 21	$9.05	0.51	4.8%	10.54%	15.34%	109	2.1K
$88.00	Aug 14	$8.75	0.53	2.5%	10.19%	12.66%	4	96
$86.00	Aug 7	$8.40	0.55	0.1%	9.78%	9.92%	52	21
$89.00	Aug 14	$8.35	0.51	3.6%	9.72%	13.36%	1	43
$92.50	Aug 21	$8.10	0.47	7.7%	9.43%	17.14%	92	841
$87.00	Aug 7	$8.00	0.53	1.3%	9.32%	10.62%	24	82
$90.00	Aug 14	$8.00	0.50	4.8%	9.32%	14.11%	10	99

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 44,571

Total Puts 23,218

Put/Call Ratio 0.52

Net Difference 21,353

Prior's Put/Call Breakdown

Total Calls 47,295

Total Puts 45,877

Put/Call Ratio 0.97

Net Difference 1,418

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