CRWV - Options Database

CRWV

COREWEAVE INC A

$83.33 -6.24%

$83.31 (-0.02%)🌙

as of 07/13 04:00 PM

(7/13 15:00) ◀

Monday, July 13, 2026 (4:00pm)

▶ (7/13 18:20)

◀ 7/13 16:00 ▶

Option Volume

Detail

ℹ

Current (07/13 4:00pm) 149,541

Calls: 97,350 (65%)

Puts: 52,191 (35%)

Prior (07/10) 181,927

Calls: 104,945 (58%)

Puts: 76,982 (42%)

Current vs Prior -17.80%

Calls: -7.24% (Calls)

Puts: -32.20% (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 -33.46%

Calls: -31.47%

Puts: -36.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 4:00pm) $89.44M

Calls: $43.37M (48%)

Puts: $46.07M (52%)

Prior (07/10) $52.07M

Calls: $31.56M (61%)

Puts: $20.51M (39%)

Current vs Prior +71.78%

Calls: +37.42%

Puts: +124.64%

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 -23.22%

Calls: -28.78%

Puts: -17.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 4:00pm) 0.54

Prior (07/10) 0.73

Current vs Prior -26.91%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -6.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 4:00pm) 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 9.16% | 13.42%9.16% | 27.10%

Prior 9.99% | 13.91%9.99% | 26.87%

Current vs Prior -8.35% | -3.52%-8.35% | +0.85%

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

Current vs 7-Day Avg +15.11% | +0.35%-26.45% | -2.48%

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

Current vs 7-Day Eod -8.35% | -3.52%-8.35% | +0.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.27% | 5.82%

Calls: 3.87% | 6.39%

Puts: 2.67% | 5.26%

Prior 6.10% | 8.91%

Calls: 7.25% | 8.55%

Puts: 4.94% | 9.27%

Current vs Prior -46.39% | -34.68%

Prior 7-Day Avg 8.25% | 5.55%

Calls: 7.31% | 5.52%

Puts: 9.19% | 5.57%

Current vs 7-Day Avg -60.38% | +4.86%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 72% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 27% - 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
16:00	BEARISH	BULLISH	BULLISH
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 167 of results (avg 6.4%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	11.00	11.35	$11.18	3.1%	32	0.58	467
$84.00	Jul 17	3.10	3.20	$3.15	3.2%	515	0.49	28
$85.00	Jul 24	4.55	4.70	$4.63	3.2%	125	0.48	188
$80.00	Aug 21	12.15	12.60	$12.38	3.6%	65	0.61	4.5K
$90.00	Aug 21	8.00	8.30	$8.15	3.7%	1.4K	0.47	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	17.70	18.10	$17.90	2.2%	152	0.59	4.3K
$97.50	Aug 21	19.40	19.90	$19.65	2.5%	4	0.62	616
$85.00	Aug 21	11.25	11.55	$11.40	2.6%	245	0.46	4.0K
$84.00	Jul 17	3.70	3.80	$3.75	2.7%	687	0.51	555
$77.50	Aug 21	7.40	7.60	$7.50	2.7%	35	0.35	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.58, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 17	0.20	0.23	$0.22	13.6%	484	0.06	972
$96.00	Jul 17	0.36	0.39	$0.38	7.9%	983	0.10	1.0K
$95.00	Jul 17	0.43	0.48	$0.45	11.1%	4.4K	0.11	5.6K
$94.00	Jul 17	0.51	0.57	$0.54	11.1%	2.5K	0.13	704
$92.50	Jul 17	0.70	0.76	$0.73	8.2%	2.6K	0.17	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	0.22	0.24	$0.23	8.7%	1.3K	0.06	18.0K
$71.00	Jul 17	0.27	0.31	$0.29	13.8%	276	0.07	29
$72.50	Jul 17	0.40	0.44	$0.42	9.5%	1.8K	0.09	3.8K
$74.00	Jul 17	0.56	0.60	$0.58	6.9%	1.8K	0.12	516
$75.00	Jul 17	0.70	0.75	$0.73	6.8%	2.1K	0.15	17.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 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	17.20	$16.10	13.7%	--	0.97	71
$70.00	Jul 17	11.95	14.80	$13.38	21.3%	29	0.94	266
$71.00	Jul 17	11.10	14.00	$12.55	23.1%	--	0.93	20
$72.50	Jul 17	9.95	12.45	$11.20	22.3%	20	0.91	195
$67.00	Jul 24	16.25	18.50	$17.38	12.9%	461	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 17	15.15	17.50	$16.33	14.4%	41	0.92	91
$97.50	Jul 17	14.25	15.90	$15.08	10.9%	85	0.91	2.7K
$96.00	Jul 17	12.75	14.50	$13.63	12.8%	52	0.90	142
$95.00	Jul 17	11.85	12.90	$12.38	8.5%	167	0.88	4.0K
$94.00	Jul 17	10.80	12.25	$11.53	12.6%	3	0.86	86

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 76.9K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	1.13	1.21	$1.17	6.8%	6.7K	0.24	19.4K
$95.00	Jul 17	0.43	0.48	$0.45	11.1%	4.4K	0.11	5.6K
$91.00	Jul 17	0.95	1.00	$0.98	5.1%	3.9K	0.21	247
$86.00	Jul 17	2.26	2.38	$2.32	5.2%	3.2K	0.40	106
$92.50	Jul 17	0.70	0.76	$0.73	8.2%	2.6K	0.17	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	1.92	2.01	$1.97	4.6%	2.7K	0.33	7.0K
$81.00	Jul 17	2.29	2.39	$2.34	4.3%	2.2K	0.37	1.7K
$75.00	Jul 17	0.70	0.75	$0.73	6.8%	2.1K	0.15	17.2K
$82.50	Jul 17	2.95	3.05	$3.00	3.3%	1.9K	0.44	3.1K
$72.50	Jul 17	0.40	0.44	$0.42	9.5%	1.8K	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. 28 strikes (avg 3.6%, max 10.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 21	108.2%	100.1%	8.0%	33	845
$67.50	Jul 17	Aug 21	107.6%	100.9%	6.6%	--	103
$72.50	Jul 17	Aug 21	105.3%	99.7%	5.7%	66	291
$75.00	Jul 17	Aug 21	102.4%	98.3%	4.2%	59	542
$77.50	Jul 17	Aug 21	101.0%	97.4%	3.6%	22	385

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$69.00	Jul 17	Jul 24	109.5%	98.9%	10.7%	283	378
$70.00	Jul 17	Aug 21	108.2%	100.1%	8.0%	1.6K	22.6K
$71.00	Jul 17	Jul 24	106.6%	99.7%	7.0%	349	75
$67.50	Jul 17	Aug 21	107.6%	100.9%	6.6%	513	3.4K
$72.50	Jul 17	Aug 21	105.3%	99.7%	5.7%	1.9K	4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 10.54, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$96.00	$97.00	Jul 24	$0.11	$0.89	$0.11	8.09	$96.11
$92.50	$94.00	Jul 17	$0.19	$1.31	$0.19	6.89	$92.69
$95.00	$96.00	Jul 24	$0.13	$0.87	$0.13	6.69	$95.13
$98.00	$99.00	Jul 24	$0.13	$0.87	$0.13	6.69	$98.13
$98.00	$99.00	Aug 7	$0.15	$0.85	$0.15	5.67	$98.15

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
$74.00	$72.50	Jul 17	$0.16	$1.34	$0.16	8.38	$73.84
$69.00	$68.00	Jul 24	$0.11	$0.89	$0.11	8.09	$68.89
$75.00	$74.00	Jul 17	$0.15	$0.85	$0.15	5.67	$74.85
$72.00	$71.00	Jul 24	$0.15	$0.85	$0.15	5.67	$71.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 14.00, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$71.00	$72.50	Jul 17	$1.35	$1.35	$0.15	9.00	$72.35
$68.00	$69.00	Jul 24	$0.90	$0.90	$0.10	9.00	$68.90
$75.00	$77.50	Jul 17	$2.22	$2.22	$0.28	7.93	$77.22
$72.50	$75.00	Jul 17	$2.20	$2.20	$0.30	7.33	$74.70
$70.00	$71.00	Jul 17	$0.83	$0.83	$0.17	4.88	$70.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$94.00	$92.50	Jul 17	$1.40	$1.40	$0.10	14.00	$92.60
$94.00	$93.00	Jul 24	$0.90	$0.90	$0.10	9.00	$93.10
$97.00	$96.00	Jul 24	$0.87	$0.87	$0.13	6.69	$96.13
$95.00	$94.00	Jul 17	$0.85	$0.85	$0.15	5.67	$94.15
$98.00	$97.00	Aug 7	$0.85	$0.85	$0.15	5.67	$97.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $2.44, cheapest $0.62)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$99.00	Jul 17	Jul 24	$0.84	101.4%	92.8%
$96.00	Jul 17	Jul 24	$1.11	99.3%	92.6%
$70.00	Jul 17	Jul 24	$1.12	108.2%	99.0%
$98.00	Jul 24	Jul 31	$1.14	92.7%	94.1%
$97.00	Jul 24	Jul 31	$1.15	94.0%	94.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$99.00	Jul 17	Jul 24	$0.62	101.4%	92.8%
$98.00	Jul 24	Jul 31	$0.65	92.7%	94.1%
$69.00	Jul 17	Jul 24	$0.72	109.5%	98.9%
$96.00	Jul 17	Jul 24	$0.80	99.3%	92.6%
$70.00	Jul 17	Jul 24	$0.84	108.2%	99.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 8.26% of stock, avg 19.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.50	Jul 17	$3.88	$3.00	$6.88	$75.62	$89.38	8.26%
$84.00	Jul 17	$3.15	$3.75	$6.90	$77.10	$90.90	8.28%
$81.00	Jul 17	$4.68	$2.34	$7.02	$73.98	$88.02	8.42%
$85.00	Jul 17	$2.71	$4.33	$7.04	$77.96	$92.04	8.45%
$80.00	Jul 17	$5.28	$1.97	$7.25	$72.75	$87.25	8.70%
$86.00	Jul 17	$2.32	$4.97	$7.29	$78.71	$93.29	8.75%
$79.00	Jul 17	$5.68	$1.65	$7.33	$71.67	$86.33	8.80%
$87.50	Jul 17	$1.81	$5.98	$7.79	$79.71	$95.29	9.35%
$77.50	Jul 17	$6.78	$1.23	$8.01	$69.49	$85.51	9.61%
$89.00	Jul 17	$1.40	$6.90	$8.30	$80.70	$97.30	9.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.16% 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	$1.23	$2.63	$74.87	$91.63
$87.50	$77.50	Jul 17	$1.81	$1.23	$3.04	$74.46	$90.54
$89.00	$79.00	Jul 17	$1.40	$1.65	$3.05	$75.95	$92.05
$89.00	$80.00	Jul 17	$1.40	$1.97	$3.37	$76.63	$92.37
$87.50	$79.00	Jul 17	$1.81	$1.65	$3.46	$75.54	$90.96
$86.00	$77.50	Jul 17	$2.32	$1.23	$3.55	$73.95	$89.55
$89.00	$81.00	Jul 17	$1.40	$2.34	$3.74	$77.26	$92.74
$87.50	$80.00	Jul 17	$1.81	$1.97	$3.78	$76.22	$91.28
$85.00	$77.50	Jul 17	$2.71	$1.23	$3.94	$73.56	$88.94
$86.00	$79.00	Jul 17	$2.32	$1.65	$3.97	$75.03	$89.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 19.83, avg credit $1.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
72/74	75/78	Jul 17	$2.38	$0.12	19.83	$71.62	$77.38
71/72	75/78	Jul 17	$2.35	$0.15	15.67	$70.15	$77.35
78/80	82/85	Aug 21	$2.34	$0.16	14.62	$77.66	$84.84
82/85	88/90	Aug 21	$2.34	$0.16	14.62	$82.66	$89.84
70/72	78/80	Aug 21	$2.29	$0.21	10.90	$70.21	$79.79
72/75	78/80	Aug 21	$2.29	$0.21	10.90	$72.71	$79.79
70/72	75/78	Aug 21	$2.28	$0.22	10.36	$70.22	$77.28
68/70	72/75	Aug 21	$2.27	$0.23	9.87	$67.73	$74.77
72/73	75/76	Jul 24	$0.90	$0.10	9.00	$72.10	$75.90
77/78	80/81	Aug 7	$0.90	$0.10	9.00	$77.10	$80.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.50	$95.00	$97.50	Aug 21	$0.06	$2.44	40.67
$85.00	$87.50	$90.00	Aug 21	$0.08	$2.42	30.25
$80.00	$82.50	$85.00	Aug 21	$0.09	$2.41	26.78
$87.50	$90.00	$92.50	Aug 21	$0.09	$2.41	26.78
$91.00	$92.50	$94.00	Jul 17	$0.06	$1.44	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.50	$95.00	$97.50	Aug 21	$0.08	$2.42	30.25
$85.00	$86.00	$87.00	Jul 24	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Aug 7	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Aug 14	$0.05	$0.95	19.00
$67.50	$70.00	$72.50	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. 27 found (best net $-0.64, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.50	$99.00	1:2	Jul 17	-$0.16	$1.34
$96.00	$97.50	1:2	Jul 17	-$0.18	$1.32
$92.50	$94.00	1:2	Jul 17	-$0.35	$1.15
$91.00	$92.50	1:2	Jul 17	-$0.48	$1.02
$95.00	$96.00	1:2	Jul 17	-$0.31	$0.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$0.64	$4.36
$75.00	$70.00	1:2	Aug 7	-$1.37	$3.63
$75.00	$70.00	1:2	Aug 14	-$2.15	$2.85
$69.00	$67.50	1:2	Jul 17	-$0.02	$1.48
$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 11.82%, avg 5.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 21	$9.85	0.54	2.0%	11.82%	13.82%	241	1.4K
$84.00	Aug 14	$8.90	0.55	0.8%	10.68%	11.48%	16	6
$87.50	Aug 21	$8.85	0.51	5.0%	10.62%	15.62%	132	2.4K
$85.00	Aug 14	$8.65	0.53	2.0%	10.38%	12.38%	69	76
$86.00	Aug 14	$8.20	0.52	3.2%	9.84%	13.04%	27	22
$90.00	Aug 21	$8.00	0.47	8.0%	9.60%	17.60%	1.4K	2.1K
$84.00	Aug 7	$7.85	0.54	0.8%	9.42%	10.22%	57	72
$87.00	Aug 14	$7.75	0.50	4.4%	9.30%	13.70%	67	10
$85.00	Aug 7	$7.45	0.52	2.0%	8.94%	10.94%	84	1.1K
$88.00	Aug 14	$7.40	0.48	5.6%	8.88%	14.48%	7	96

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 97,350

Total Puts 52,191

Put/Call Ratio 0.54

Net Difference 45,159

Prior's Put/Call Breakdown

Total Calls 104,945

Total Puts 76,982

Put/Call Ratio 0.73

Net Difference 27,963

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