CRWV - Options Database

CRWV

COREWEAVE INC A

$83.13 -6.47%

(7/13 14:00) ◀

Monday, July 13, 2026 (3:00pm)

▶ (7/13 16:00)

◀ 7/13 15:00 ▶

Option Volume

Detail

ℹ

Current (07/13 3:00pm) 120,475

Calls: 78,802 (65%)

Puts: 41,673 (35%)

Prior (07/10) 150,357

Calls: 86,268 (57%)

Puts: 64,089 (43%)

Current vs Prior -19.87%

Calls: -8.65% (Calls)

Puts: -34.98% (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 -46.39%

Calls: -44.53%

Puts: -49.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 3:00pm) $74.08M

Calls: $34.41M (46%)

Puts: $39.67M (54%)

Prior (07/10) $43.68M

Calls: $27.57M (63%)

Puts: $16.12M (37%)

Current vs Prior +69.58%

Calls: +24.83%

Puts: +146.14%

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 -36.41%

Calls: -43.49%

Puts: -28.65%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:00pm) 0.53

Prior (07/10) 0.74

Current vs Prior -28.82%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -8.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 3:00pm) 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 9.30% | 13.41%9.30% | 27.20%

Prior 9.99% | 13.91%9.99% | 26.87%

Current vs Prior -6.93% | -3.55%-6.93% | +1.23%

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

Current vs 7-Day Avg +16.90% | +0.33%-25.30% | -2.12%

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

Current vs 7-Day Eod -6.93% | -3.55%-6.93% | +1.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.53% | 4.47%

Calls: 3.87% | 3.64%

Puts: 5.19% | 5.31%

Prior 6.10% | 8.91%

Calls: 7.25% | 8.55%

Puts: 4.94% | 9.27%

Current vs Prior -25.74% | -49.83%

Prior 7-Day Avg 8.25% | 5.55%

Calls: 7.31% | 5.52%

Puts: 9.19% | 5.57%

Current vs 7-Day Avg -45.12% | -19.46%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 70% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 29% - 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 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
15:00	BEARISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
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 265 of results (avg 5.3%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Aug 21	8.85	9.10	$8.98	2.8%	129	0.51	2.4K
$80.00	Aug 21	12.15	12.50	$12.33	2.8%	55	0.61	4.5K
$89.00	Jul 17	1.38	1.42	$1.40	2.9%	976	0.28	176
$77.00	Jul 31	10.25	10.55	$10.40	2.9%	1	0.69	1
$85.00	Aug 21	9.85	10.15	$10.00	3.0%	228	0.54	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	17.65	18.00	$17.83	2.0%	152	0.60	4.3K
$92.50	Aug 21	15.90	16.25	$16.08	2.2%	78	0.56	588
$98.00	Aug 7	17.95	18.35	$18.15	2.2%	1	0.69	27
$97.50	Aug 21	19.45	19.90	$19.67	2.3%	3	0.63	616
$98.00	Jul 31	16.70	17.10	$16.90	2.4%	5	0.75	234

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.60, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 17	0.21	0.24	$0.22	13.6%	464	0.06	972
$96.00	Jul 17	0.37	0.42	$0.40	12.5%	809	0.10	1.0K
$95.00	Jul 17	0.45	0.49	$0.47	8.5%	3.8K	0.12	5.6K
$94.00	Jul 17	0.54	0.60	$0.57	10.5%	967	0.14	704
$92.50	Jul 17	0.72	0.80	$0.76	10.5%	2.6K	0.17	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	0.23	0.25	$0.24	8.3%	824	0.06	18.0K
$71.00	Jul 17	0.27	0.31	$0.29	13.8%	233	0.07	29
$72.50	Jul 17	0.40	0.44	$0.42	9.5%	1.0K	0.09	3.8K
$74.00	Jul 17	0.57	0.62	$0.60	8.3%	369	0.13	516
$67.00	Jul 24	0.66	0.71	$0.69	7.2%	8	0.09	12

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.66, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Jul 17	15.00	17.60	$16.30	16.0%	--	0.97	71
$70.00	Jul 17	12.80	14.65	$13.73	13.5%	9	0.94	266
$71.00	Jul 17	12.00	14.10	$13.05	16.1%	--	0.93	20
$67.00	Jul 24	16.30	17.10	$16.70	4.8%	461	0.91	--
$72.50	Jul 17	10.70	11.40	$11.05	6.3%	20	0.91	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 17	14.55	16.65	$15.60	13.5%	11	0.93	91
$97.50	Jul 17	14.25	15.05	$14.65	5.5%	84	0.92	2.7K
$96.00	Jul 17	12.70	13.85	$13.27	8.7%	22	0.90	142
$95.00	Jul 17	12.00	12.40	$12.20	3.3%	124	0.88	4.0K
$94.00	Jul 17	11.05	12.00	$11.53	8.2%	3	0.86	86

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 60.6K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	1.15	1.22	$1.19	5.9%	6.4K	0.24	19.4K
$95.00	Jul 17	0.45	0.49	$0.47	8.5%	3.8K	0.12	5.6K
$92.50	Jul 17	0.72	0.80	$0.76	10.5%	2.6K	0.17	2.0K
$86.00	Jul 17	2.25	2.33	$2.29	3.5%	2.5K	0.40	106
$91.00	Jul 17	0.96	1.02	$0.99	6.1%	2.5K	0.21	247

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	2.00	2.09	$2.05	4.4%	2.3K	0.33	7.0K
$75.00	Jul 17	0.72	0.78	$0.75	8.0%	2.0K	0.15	17.2K
$85.00	Jul 17	4.30	4.55	$4.43	5.6%	1.3K	0.56	5.8K
$82.50	Jul 17	3.00	3.20	$3.10	6.5%	1.0K	0.45	3.1K
$72.50	Jul 17	0.40	0.44	$0.42	9.5%	1.0K	0.09	3.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 3.2%, max 9.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.50	Jul 17	Aug 21	109.9%	100.2%	9.7%	--	103
$70.00	Jul 17	Aug 21	107.9%	99.2%	8.8%	12	845
$72.50	Jul 17	Aug 21	104.0%	98.8%	5.3%	65	291
$75.00	Jul 17	Aug 21	102.1%	98.4%	3.8%	56	542
$99.00	Jul 17	Aug 14	102.6%	99.4%	3.2%	477	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.50	Jul 17	Aug 21	109.9%	100.2%	9.7%	489	3.4K
$69.00	Jul 17	Jul 24	108.3%	99.2%	9.2%	241	378
$70.00	Jul 17	Aug 21	107.9%	99.2%	8.8%	1.1K	22.6K
$71.00	Jul 17	Jul 24	105.3%	97.6%	7.9%	291	75
$74.00	Jul 17	Jul 24	102.7%	96.3%	6.6%	520	752

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 12.64, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$96.00	$97.50	Jul 17	$0.11	$1.39	$0.11	12.64	$96.11
$92.50	$94.00	Jul 17	$0.19	$1.31	$0.19	6.89	$92.69
$98.00	$99.00	Jul 24	$0.13	$0.87	$0.13	6.69	$98.13
$97.00	$98.00	Jul 24	$0.14	$0.86	$0.14	6.14	$97.14
$96.00	$97.00	Jul 24	$0.15	$0.85	$0.15	5.67	$96.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$72.50	$71.00	Jul 17	$0.13	$1.37	$0.13	10.54	$72.37
$68.00	$67.00	Jul 24	$0.10	$0.90	$0.10	9.00	$67.90
$74.00	$72.50	Jul 17	$0.18	$1.32	$0.18	7.33	$73.82
$69.00	$68.00	Jul 24	$0.13	$0.87	$0.13	6.69	$68.87
$70.00	$69.00	Jul 24	$0.13	$0.87	$0.13	6.69	$69.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 11.50, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$72.50	$75.00	Jul 17	$2.05	$2.05	$0.45	4.56	$74.55
$70.00	$75.00	Jul 24	$3.92	$3.92	$1.08	3.63	$73.92
$75.00	$77.50	Jul 17	$1.95	$1.95	$0.55	3.55	$76.95
$67.00	$68.00	Jul 24	$0.75	$0.75	$0.25	3.00	$67.75
$75.00	$76.00	Jul 24	$0.73	$0.73	$0.27	2.70	$75.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$97.50	$96.00	Jul 17	$1.38	$1.38	$0.12	11.50	$96.12
$96.00	$95.00	Jul 31	$0.85	$0.85	$0.15	5.67	$95.15
$95.00	$94.00	Jul 24	$0.83	$0.83	$0.17	4.88	$94.17
$94.00	$93.00	Jul 24	$0.82	$0.82	$0.18	4.56	$93.18
$98.00	$97.00	Jul 31	$0.82	$0.82	$0.18	4.56	$97.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $2.40, cheapest $0.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Jul 17	Jul 24	$0.52	107.9%	98.1%
$99.00	Jul 17	Jul 24	$0.84	102.6%	92.7%
$96.00	Jul 17	Jul 24	$1.08	100.9%	92.5%
$98.00	Jul 24	Jul 31	$1.14	92.7%	93.7%
$97.00	Jul 24	Jul 31	$1.17	92.6%	93.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Jul 17	Jul 24	$0.74	108.3%	99.2%
$70.00	Jul 17	Jul 24	$0.81	107.9%	98.1%
$98.00	Jul 24	Jul 31	$0.88	92.7%	93.7%
$94.00	Jul 17	Jul 24	$0.92	99.8%	92.3%
$71.00	Jul 17	Jul 24	$0.93	105.3%	97.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 8.40% of stock, avg 19.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.50	Jul 17	$3.88	$3.10	$6.98	$75.52	$89.48	8.40%
$84.00	Jul 17	$3.18	$3.85	$7.03	$76.97	$91.03	8.46%
$81.00	Jul 17	$4.68	$2.44	$7.12	$73.88	$88.12	8.56%
$85.00	Jul 17	$2.69	$4.43	$7.12	$77.88	$92.12	8.56%
$86.00	Jul 17	$2.29	$5.03	$7.32	$78.68	$93.32	8.81%
$80.00	Jul 17	$5.28	$2.05	$7.33	$72.67	$87.33	8.82%
$79.00	Jul 17	$6.00	$1.72	$7.72	$71.28	$86.72	9.29%
$87.50	Jul 17	$1.81	$6.00	$7.81	$79.69	$95.31	9.39%
$77.50	Jul 17	$7.05	$1.27	$8.32	$69.18	$85.82	10.01%
$89.00	Jul 17	$1.40	$7.15	$8.55	$80.45	$97.55	10.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.21% of stock, avg 14.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$77.50	Jul 17	$1.40	$1.27	$2.67	$74.83	$91.67
$87.50	$77.50	Jul 17	$1.81	$1.27	$3.08	$74.42	$90.58
$89.00	$79.00	Jul 17	$1.40	$1.72	$3.12	$75.88	$92.12
$89.00	$80.00	Jul 17	$1.40	$2.05	$3.45	$76.55	$92.45
$87.50	$79.00	Jul 17	$1.81	$1.72	$3.53	$75.47	$91.03
$86.00	$77.50	Jul 17	$2.29	$1.27	$3.56	$73.94	$89.56
$89.00	$81.00	Jul 17	$1.40	$2.44	$3.84	$77.16	$92.84
$87.50	$80.00	Jul 17	$1.81	$2.05	$3.86	$76.14	$91.36
$85.00	$77.50	Jul 17	$2.69	$1.27	$3.96	$73.54	$88.96
$86.00	$79.00	Jul 17	$2.29	$1.72	$4.01	$74.99	$90.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 19.83, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
82/85	88/90	Aug 21	$2.38	$0.12	19.83	$82.62	$89.88
72/75	78/80	Aug 21	$2.35	$0.15	15.67	$72.65	$79.85
78/80	82/85	Aug 21	$2.33	$0.17	13.71	$77.67	$84.83
80/82	85/88	Aug 21	$2.30	$0.20	11.50	$80.20	$87.30
82/85	90/92	Aug 21	$2.30	$0.20	11.50	$82.70	$92.30
85/88	90/92	Aug 21	$2.30	$0.20	11.50	$85.20	$92.30
68/70	72/75	Aug 21	$2.28	$0.22	10.36	$67.72	$74.78
80/81	85/86	Jul 31	$0.90	$0.10	9.00	$80.10	$85.90
82/83	84/85	Aug 7	$0.90	$0.10	9.00	$82.10	$84.90
76/77	80/81	Aug 14	$0.90	$0.10	9.00	$76.10	$80.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$72.50	$75.00	Aug 21	$0.07	$2.43	34.71
$92.50	$95.00	$97.50	Aug 21	$0.07	$2.43	34.71
$87.50	$90.00	$92.50	Aug 21	$0.08	$2.42	30.25
$85.00	$87.50	$90.00	Aug 21	$0.09	$2.41	26.78
$72.50	$75.00	$77.50	Jul 17	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.50	$90.00	$92.50	Aug 21	$0.06	$2.44	40.67
$72.50	$75.00	$77.50	Aug 21	$0.07	$2.43	34.71
$75.00	$77.50	$80.00	Aug 21	$0.08	$2.42	30.25
$92.50	$95.00	$97.50	Aug 21	$0.09	$2.41	26.78
$70.00	$72.50	$75.00	Aug 21	$0.10	$2.40	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. 27 found (best net $-0.62, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.50	$99.00	1:2	Jul 17	-$0.15	$1.35
$96.00	$97.50	1:2	Jul 17	-$0.18	$1.32
$92.50	$94.00	1:2	Jul 17	-$0.38	$1.12
$91.00	$92.50	1:2	Jul 17	-$0.53	$0.97
$95.00	$96.00	1:2	Jul 17	-$0.33	$0.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$0.62	$4.38
$75.00	$70.00	1:2	Aug 7	-$1.47	$3.53
$75.00	$70.00	1:2	Aug 14	-$2.22	$2.78
$69.00	$67.50	1:2	Jul 17	-$0.06	$1.44
$72.50	$71.00	1:2	Jul 17	-$0.16	$1.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 11.85%, avg 5.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 21	$9.85	0.54	2.2%	11.85%	14.10%	228	1.4K
$84.00	Aug 14	$9.30	0.55	1.1%	11.19%	12.23%	13	6
$85.00	Aug 14	$8.95	0.53	2.2%	10.77%	13.02%	68	76
$87.50	Aug 21	$8.85	0.51	5.3%	10.65%	15.90%	129	2.4K
$86.00	Aug 14	$8.50	0.52	3.5%	10.22%	13.68%	25	22
$87.00	Aug 14	$8.10	0.50	4.7%	9.74%	14.40%	62	10
$84.00	Aug 7	$8.05	0.54	1.1%	9.68%	10.73%	54	72
$90.00	Aug 21	$7.90	0.47	8.3%	9.50%	17.77%	1.4K	2.1K
$88.00	Aug 14	$7.70	0.49	5.9%	9.26%	15.12%	7	96
$85.00	Aug 7	$7.60	0.52	2.2%	9.14%	11.39%	83	1.1K

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 78,802

Total Puts 41,673

Put/Call Ratio 0.53

Net Difference 37,129

Prior's Put/Call Breakdown

Total Calls 86,268

Total Puts 64,089

Put/Call Ratio 0.74

Net Difference 22,179

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