CRWV - Options Database

CRWV

COREWEAVE INC A

$84.16 -5.31%

(7/13 12:00) ◀

Monday, July 13, 2026 (1:00pm)

▶ (7/13 14:00)

◀ 7/13 13:00 ▶

Option Volume

Detail

ℹ

Current (07/13 1:00pm) 83,703

Calls: 54,679 (65%)

Puts: 29,024 (35%)

Prior (07/10) 114,433

Calls: 61,782 (54%)

Puts: 52,651 (46%)

Current vs Prior -26.85%

Calls: -11.50% (Calls)

Puts: -44.87% (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 -62.75%

Calls: -61.51%

Puts: -64.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 1:00pm) $43.26M

Calls: $19.85M (46%)

Puts: $23.41M (54%)

Prior (07/10) $27.32M

Calls: $16.28M (60%)

Puts: $11.04M (40%)

Current vs Prior +58.35%

Calls: +21.91%

Puts: +112.09%

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 -62.87%

Calls: -67.40%

Puts: -57.89%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 1:00pm) 0.53

Prior (07/10) 0.85

Current vs Prior -37.71%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -7.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 1:00pm) 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 8.97% | 13.49%8.97% | 27.07%

Prior 9.99% | 13.91%9.99% | 26.87%

Current vs Prior -10.21% | -3.02%-10.21% | +0.74%

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

Current vs 7-Day Avg +12.78% | +0.88%-27.94% | -2.59%

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

Current vs 7-Day Eod -10.21% | -3.02%-10.21% | +0.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.31% | 6.20%

Calls: 5.56% | 7.27%

Puts: 5.06% | 5.13%

Prior 6.10% | 8.91%

Calls: 7.25% | 8.55%

Puts: 4.94% | 9.27%

Current vs Prior -12.95% | -30.42%

Prior 7-Day Avg 8.25% | 5.55%

Calls: 7.31% | 5.52%

Puts: 9.19% | 5.57%

Current vs 7-Day Avg -35.67% | +11.71%

Liquidity Pricy

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 58% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 38% - 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
13:00	BEARISH	BULLISH	BULLISH
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 214 of results (avg 6.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	8.50	8.60	$8.55	1.2%	129	0.48	2.1K
$85.00	Aug 21	10.50	10.65	$10.58	1.4%	154	0.55	1.4K
$100.00	Aug 21	5.40	5.50	$5.45	1.8%	321	0.35	28.3K
$87.50	Aug 21	9.40	9.60	$9.50	2.1%	107	0.52	2.4K
$90.00	Jul 17	1.40	1.44	$1.42	2.8%	5.0K	0.28	19.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Aug 21	18.95	19.30	$19.13	1.8%	2	0.62	616
$100.00	Aug 21	20.70	21.15	$20.92	2.2%	40	0.65	3.3K
$95.00	Aug 21	17.15	17.55	$17.35	2.3%	44	0.58	4.3K
$85.00	Aug 21	10.95	11.25	$11.10	2.7%	189	0.45	4.0K
$90.00	Aug 21	13.85	14.25	$14.05	2.8%	56	0.52	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.55, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.20	0.23	$0.22	13.6%	8.4K	0.06	12.1K
$99.00	Jul 17	0.24	0.28	$0.26	15.4%	396	0.07	972
$97.50	Jul 17	0.31	0.37	$0.34	17.6%	387	0.09	5.1K
$96.00	Jul 17	0.43	0.50	$0.47	14.9%	660	0.11	1.0K
$95.00	Jul 17	0.56	0.59	$0.57	5.3%	3.2K	0.14	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	0.19	0.22	$0.21	14.3%	397	0.05	18.0K
$71.00	Jul 17	0.25	0.29	$0.27	14.8%	19	0.06	29
$72.50	Jul 17	0.36	0.38	$0.37	5.4%	621	0.08	3.8K
$74.00	Jul 17	0.51	0.54	$0.53	5.7%	187	0.11	516
$75.00	Jul 17	0.63	0.68	$0.66	7.6%	1.7K	0.13	17.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.66, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Jul 17	16.05	18.35	$17.20	13.4%	--	0.97	71
$70.00	Jul 17	13.70	15.30	$14.50	11.0%	9	0.95	266
$71.00	Jul 17	12.75	14.75	$13.75	14.5%	--	0.94	20
$72.50	Jul 17	11.40	12.75	$12.08	11.2%	20	0.92	195
$70.00	Jul 24	14.45	15.75	$15.10	8.6%	1	0.87	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	15.85	16.60	$16.23	4.6%	135	0.92	21.3K
$99.00	Jul 17	13.15	15.90	$14.53	18.9%	11	0.91	91
$97.50	Jul 17	13.20	14.30	$13.75	8.0%	32	0.90	2.7K
$96.00	Jul 17	12.10	12.95	$12.52	6.8%	22	0.88	142
$95.00	Jul 17	11.05	11.60	$11.33	4.9%	83	0.86	4.0K

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 51.3K, top 8.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.20	0.23	$0.22	13.6%	8.4K	0.06	12.1K
$90.00	Jul 17	1.40	1.44	$1.42	2.8%	5.0K	0.28	19.4K
$95.00	Jul 17	0.56	0.59	$0.57	5.3%	3.2K	0.14	5.6K
$92.50	Jul 17	0.86	0.95	$0.91	9.9%	2.5K	0.20	2.0K
$86.00	Jul 17	2.67	2.75	$2.71	3.0%	2.1K	0.44	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	1.75	1.83	$1.79	4.5%	1.7K	0.30	7.0K
$75.00	Jul 17	0.63	0.68	$0.66	7.6%	1.7K	0.13	17.2K
$85.00	Jul 17	3.85	4.05	$3.95	5.1%	1.1K	0.52	5.8K
$82.50	Jul 17	2.66	2.76	$2.71	3.7%	772	0.40	3.1K
$84.00	Jul 17	3.35	3.45	$3.40	2.9%	631	0.47	555

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 4.6%, max 11.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.50	Jul 17	Aug 21	111.6%	100.2%	11.4%	--	103
$70.00	Jul 17	Aug 21	108.2%	98.8%	9.5%	11	845
$72.50	Jul 17	Aug 21	105.2%	98.8%	6.5%	65	291
$75.00	Jul 17	Aug 21	103.0%	97.9%	5.2%	34	542
$77.50	Jul 17	Aug 21	101.3%	97.9%	3.5%	--	385

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.50	Jul 17	Aug 21	111.6%	100.2%	11.4%	348	3.4K
$69.00	Jul 17	Jul 24	109.5%	98.7%	11.0%	169	378
$71.00	Jul 17	Jul 24	107.8%	97.5%	10.6%	57	75
$70.00	Jul 17	Aug 21	108.2%	98.8%	9.5%	517	22.6K
$74.00	Jul 17	Jul 24	103.9%	96.7%	7.4%	282	752

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 10.54, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$96.00	$97.50	Jul 17	$0.13	$1.37	$0.13	10.54	$96.13
$94.00	$95.00	Jul 17	$0.11	$0.89	$0.11	8.09	$94.11
$99.00	$100.00	Jul 24	$0.11	$0.89	$0.11	8.09	$99.11
$97.00	$98.00	Jul 24	$0.15	$0.85	$0.15	5.67	$97.15
$98.00	$99.00	Jul 24	$0.15	$0.85	$0.15	5.67	$98.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$74.00	$72.50	Jul 17	$0.16	$1.34	$0.16	8.37	$73.84
$69.00	$68.00	Jul 24	$0.12	$0.88	$0.12	7.33	$68.88
$75.00	$74.00	Jul 17	$0.13	$0.87	$0.13	6.69	$74.87
$70.00	$69.00	Jul 24	$0.14	$0.86	$0.14	6.14	$69.86
$72.00	$71.00	Jul 24	$0.14	$0.86	$0.14	6.14	$71.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 10.36, avg 1.20)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$72.50	$75.00	Jul 17	$2.28	$2.28	$0.22	10.36	$74.78
$70.00	$75.00	Jul 24	$4.17	$4.17	$0.83	5.02	$74.17
$75.00	$77.50	Jul 17	$2.00	$2.00	$0.50	4.00	$77.00
$78.00	$80.00	Jul 24	$1.60	$1.60	$0.40	4.00	$79.60
$70.00	$71.00	Jul 17	$0.75	$0.75	$0.25	3.00	$70.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$94.00	Jul 17	$0.85	$0.85	$0.15	5.67	$94.15
$94.00	$92.50	Jul 17	$1.25	$1.25	$0.25	5.00	$92.75
$91.00	$90.00	Jul 31	$0.83	$0.83	$0.17	4.88	$90.17
$97.50	$96.00	Jul 17	$1.23	$1.23	$0.27	4.56	$96.27
$99.00	$98.00	Aug 7	$0.80	$0.80	$0.20	4.00	$98.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $2.39, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 17	Jul 24	$0.60	108.2%	98.2%
$100.00	Jul 17	Jul 24	$0.84	99.9%	92.0%
$99.00	Jul 17	Jul 24	$0.91	99.3%	91.6%
$75.00	Jul 17	Jul 24	$1.13	103.0%	95.6%
$96.00	Jul 17	Jul 24	$1.18	98.2%	91.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$0.65	99.9%	92.0%
$69.00	Jul 17	Jul 24	$0.66	109.5%	98.7%
$70.00	Jul 17	Jul 24	$0.75	108.2%	98.2%
$71.00	Jul 17	Jul 24	$0.84	107.8%	97.5%
$96.00	Jul 17	Jul 24	$0.86	98.2%	91.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 8.32% of stock, avg 19.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 17	$3.60	$3.40	$7.00	$77.00	$91.00	8.32%
$85.00	Jul 17	$3.13	$3.95	$7.08	$77.92	$92.08	8.41%
$82.50	Jul 17	$4.40	$2.71	$7.11	$75.39	$89.61	8.45%
$86.00	Jul 17	$2.71	$4.58	$7.29	$78.71	$93.29	8.66%
$81.00	Jul 17	$5.30	$2.12	$7.42	$73.58	$88.42	8.82%
$87.50	Jul 17	$2.15	$5.53	$7.68	$79.82	$95.18	9.13%
$80.00	Jul 17	$5.95	$1.79	$7.74	$72.26	$87.74	9.20%
$79.00	Jul 17	$6.68	$1.49	$8.17	$70.83	$87.17	9.71%
$89.00	Jul 17	$1.69	$6.48	$8.17	$80.83	$97.17	9.71%
$90.00	Jul 17	$1.42	$7.23	$8.65	$81.35	$98.65	10.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.46% of stock, avg 14.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$79.00	Jul 17	$1.42	$1.49	$2.91	$76.09	$92.91
$89.00	$79.00	Jul 17	$1.69	$1.49	$3.18	$75.82	$92.18
$90.00	$80.00	Jul 17	$1.42	$1.79	$3.21	$76.79	$93.21
$89.00	$80.00	Jul 17	$1.69	$1.79	$3.48	$76.52	$92.48
$90.00	$81.00	Jul 17	$1.42	$2.12	$3.54	$77.46	$93.54
$87.50	$79.00	Jul 17	$2.15	$1.49	$3.64	$75.36	$91.14
$89.00	$81.00	Jul 17	$1.69	$2.12	$3.81	$77.19	$92.81
$87.50	$80.00	Jul 17	$2.15	$1.79	$3.94	$76.06	$91.44
$90.00	$82.50	Jul 17	$1.42	$2.71	$4.13	$78.37	$94.13
$86.00	$79.00	Jul 17	$2.71	$1.49	$4.20	$74.80	$90.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 24.00, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
82/85	88/90	Aug 21	$2.40	$0.10	24.00	$82.60	$89.90
82/85	90/92	Aug 21	$2.37	$0.13	18.23	$82.63	$92.37
85/88	90/92	Aug 21	$2.37	$0.13	18.23	$85.13	$92.37
76/77	78/80	Jul 24	$1.89	$0.11	17.18	$75.11	$79.89
80/82	85/88	Aug 21	$2.35	$0.15	15.67	$80.15	$87.35
72/73	78/80	Jul 24	$1.84	$0.16	11.50	$71.16	$79.84
68/70	72/75	Aug 21	$2.30	$0.20	11.50	$67.70	$74.80
73/74	78/80	Jul 24	$1.83	$0.17	10.76	$72.17	$79.83
75/76	78/80	Jul 24	$1.83	$0.17	10.76	$74.17	$79.83
74/75	78/80	Jul 24	$1.82	$0.18	10.11	$73.18	$79.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$82.50	$85.00	Aug 21	$0.07	$2.43	34.71
$91.00	$92.50	$94.00	Jul 17	$0.05	$1.45	29.00
$67.50	$70.00	$72.50	Aug 21	$0.11	$2.39	21.73
$84.00	$85.00	$86.00	Jul 17	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$71.00	$72.50	$74.00	Jul 17	$0.06	$1.44	24.00
$92.50	$95.00	$97.50	Aug 21	$0.11	$2.39	21.73
$78.00	$79.00	$80.00	Aug 7	$0.05	$0.95	19.00
$85.00	$86.00	$87.00	Aug 14	$0.05	$0.95	19.00
$87.50	$90.00	$92.50	Aug 21	$0.13	$2.37	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.55, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.50	$99.00	1:2	Jul 17	-$0.18	$1.32
$96.00	$97.50	1:2	Jul 17	-$0.21	$1.29
$92.50	$94.00	1:2	Jul 17	-$0.45	$1.05
$91.00	$92.50	1:2	Jul 17	-$0.63	$0.87
$99.00	$100.00	1:2	Jul 17	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$0.55	$4.45
$75.00	$70.00	1:2	Aug 7	-$1.24	$3.76
$75.00	$70.00	1:2	Aug 14	-$2.12	$2.88
$69.00	$67.50	1:2	Jul 17	-$0.06	$1.44
$72.50	$71.00	1:2	Jul 17	-$0.17	$1.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 12.48%, avg 5.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 21	$10.50	0.55	1.0%	12.48%	13.47%	154	1.4K
$87.50	Aug 21	$9.40	0.52	4.0%	11.17%	15.14%	107	2.4K
$85.00	Aug 14	$9.10	0.54	1.0%	10.81%	11.81%	43	76
$86.00	Aug 14	$8.70	0.53	2.2%	10.34%	12.52%	23	22
$90.00	Aug 21	$8.50	0.48	6.9%	10.10%	17.04%	129	2.1K
$87.00	Aug 14	$8.30	0.51	3.4%	9.86%	13.24%	32	10
$85.00	Aug 7	$8.00	0.53	1.0%	9.51%	10.50%	35	1.1K
$88.00	Aug 14	$8.00	0.50	4.6%	9.51%	14.07%	7	96
$89.00	Aug 14	$7.55	0.48	5.8%	8.97%	14.72%	1	43
$86.00	Aug 7	$7.50	0.51	2.2%	8.91%	11.10%	58	21

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 54,679

Total Puts 29,024

Put/Call Ratio 0.53

Net Difference 25,655

Prior's Put/Call Breakdown

Total Calls 61,782

Total Puts 52,651

Put/Call Ratio 0.85

Net Difference 9,131

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