CRWV - Options Database

CRWV

COREWEAVE INC A

$83.37 +0.07%

(7/13 18:20) ◀

Tuesday, July 14, 2026 (10:00am)

▶ (7/14 11:00)

◀ 7/14 10:00 ▶

Option Volume

Detail

ℹ

Current (07/14 10:00am) 50,434

Calls: 11,432 (23%)

Puts: 39,002 (77%)

Prior (07/13) 22,911

Calls: 13,581 (59%)

Puts: 9,330 (41%)

Current vs Prior +120.13%

Calls: -15.82% (Calls)

Puts: +318.03% (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 -77.56%

Calls: -91.95%

Puts: -52.82%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 10:00am) $10.75M

Calls: $3.66M (34%)

Puts: $7.09M (66%)

Prior (07/13) $7.14M

Calls: $3.05M (43%)

Puts: $4.09M (57%)

Current vs Prior +50.54%

Calls: +19.96%

Puts: +73.38%

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 -90.77%

Calls: -93.98%

Puts: -87.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 10:00am) 3.41

Prior (07/13) 0.69

Current vs Prior +396.61%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +492.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 10:00am) 1,797,803

Calls: 993,361 (55%)

Puts: 804,442 (45%)

Prior (07/13) 1,751,425

Calls: 961,615 (55%)

Puts: 789,810 (45%)

Current vs Prior +2.65%

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 +3.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.49% | 12.93%8.49% | 26.87%

Prior 9.99% | 13.91%9.99% | 26.87%

Current vs Prior -15.00% | -7.02%-15.00% | +0.00%

Prior 7-Day Avg 7.95% | 13.37%11.07% | 27.49%

Current vs 7-Day Avg +6.76% | -3.28%-23.30% | -2.26%

Prior 7-Day Eod 9.99% | 13.91%9.16% | 27.10%

Current vs 7-Day Eod -15.00% | -7.02%-7.28% | -0.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.34% | 7.88%

Calls: 6.89% | 8.29%

Puts: 5.80% | 7.48%

Prior 6.10% | 8.91%

Calls: 7.25% | 8.55%

Puts: 4.94% | 9.27%

Current vs Prior +3.93% | -11.56%

Prior 7-Day Avg 8.25% | 5.55%

Calls: 7.31% | 5.52%

Puts: 9.19% | 5.57%

Current vs 7-Day Avg -23.19% | +41.98%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($7.09M). Elevated premium activity with dollar volume up 51% vs prior. Unusually high activity with volume up 120% vs prior - elevated interest. Extreme bearish P/C ratio of 3.41 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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	BEARISH	BEARISH

📈 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 132 of results (avg 6.9%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	14.85	15.35	$15.10	3.3%	--	0.69	205
$85.00	Jul 17	2.37	2.46	$2.42	3.7%	341	0.44	1.4K
$85.00	Aug 21	9.85	10.25	$10.05	4.0%	16	0.54	1.5K
$77.50	Aug 21	13.40	13.95	$13.68	4.0%	--	0.66	145
$80.00	Aug 21	12.10	12.60	$12.35	4.0%	7	0.62	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	21.00	21.45	$21.23	2.1%	5	0.65	3.3K
$97.50	Aug 21	19.10	19.65	$19.38	2.8%	--	0.63	616
$81.00	Jul 17	2.01	2.07	$2.04	2.9%	44	0.36	1.4K
$85.00	Aug 21	11.10	11.45	$11.27	3.1%	5	0.46	4.2K
$95.00	Aug 21	17.30	17.85	$17.58	3.1%	5	0.59	4.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.64, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.12	0.13	$0.13	7.7%	753	0.04	13.1K
$95.00	Jul 17	0.31	0.35	$0.33	12.1%	1.6K	0.09	6.2K
$94.00	Jul 17	0.39	0.47	$0.43	18.6%	192	0.12	2.1K
$92.50	Jul 17	0.55	0.62	$0.59	11.9%	185	0.15	2.8K
$91.00	Jul 17	0.74	0.83	$0.78	11.5%	236	0.19	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.28	0.32	$0.30	13.3%	655	0.07	4.5K
$75.00	Jul 17	0.51	0.56	$0.54	9.3%	367	0.13	17.4K
$68.00	Jul 24	0.60	0.72	$0.66	18.2%	11	0.10	88
$76.00	Jul 17	0.65	0.77	$0.71	16.9%	233	0.16	723
$69.00	Jul 24	0.71	0.85	$0.78	17.9%	4	0.11	22

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Jul 17	14.95	17.25	$16.10	14.3%	--	0.97	71
$70.00	Jul 17	12.35	14.45	$13.40	15.7%	2	0.96	272
$71.00	Jul 17	11.40	13.60	$12.50	17.6%	2	0.95	20
$67.00	Jul 24	15.60	18.25	$16.93	15.7%	46	0.94	179
$72.50	Jul 17	10.55	12.20	$11.38	14.5%	50	0.93	194

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	15.95	17.05	$16.50	6.7%	9	1.00	20.9K
$99.00	Jul 17	14.75	17.00	$15.88	14.2%	--	0.93	89
$97.50	Jul 17	13.50	14.75	$14.13	8.8%	14	0.92	2.7K
$96.00	Jul 17	12.15	13.25	$12.70	8.7%	14	0.91	119
$95.00	Jul 17	11.40	12.25	$11.83	7.2%	19	0.90	4.0K

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 13.3K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	0.31	0.35	$0.33	12.1%	1.6K	0.09	6.2K
$90.00	Jul 17	0.95	1.00	$0.98	5.1%	1.2K	0.23	20.3K
$100.00	Jul 17	0.12	0.13	$0.13	7.7%	753	0.04	13.1K
$85.00	Jul 17	2.37	2.46	$2.42	3.7%	341	0.44	1.4K
$91.00	Jul 17	0.74	0.83	$0.78	11.5%	236	0.19	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	7.35	7.75	$7.55	5.3%	1.0K	0.78	6.8K
$90.00	Aug 21	13.90	14.45	$14.18	3.9%	1.0K	0.53	3.3K
$80.00	Jul 24	3.35	3.65	$3.50	8.6%	863	0.36	1.4K
$72.50	Jul 17	0.28	0.32	$0.30	13.3%	655	0.07	4.5K
$75.00	Jul 17	0.51	0.56	$0.54	9.3%	367	0.13	17.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 6.2%, max 18.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.50	Jul 17	Aug 21	118.6%	100.1%	18.4%	--	103
$70.00	Jul 17	Aug 21	111.5%	99.2%	12.4%	2	852
$79.00	Jul 17	Jul 24	101.1%	92.7%	9.0%	2	5
$72.50	Jul 17	Aug 21	106.1%	98.7%	7.4%	50	291
$75.00	Jul 17	Aug 21	104.3%	97.7%	6.7%	--	562

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.50	Jul 17	Aug 21	118.6%	100.1%	18.4%	24	3.5K
$70.00	Jul 17	Aug 28	111.5%	95.7%	16.6%	67	18.4K
$69.00	Jul 17	Jul 24	112.7%	98.9%	13.9%	6	598
$71.00	Jul 17	Jul 24	109.1%	97.3%	12.2%	5	350
$75.00	Jul 17	Aug 28	104.3%	94.0%	10.9%	367	17.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 10.54, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$92.50	$94.00	Jul 17	$0.16	$1.34	$0.16	8.38	$92.66
$98.00	$99.00	Jul 24	$0.11	$0.89	$0.11	8.09	$98.11
$95.00	$98.00	Aug 28	$0.37	$2.63	$0.37	7.11	$95.37
$91.00	$92.50	Jul 17	$0.19	$1.31	$0.19	6.89	$91.19
$96.00	$97.00	Jul 24	$0.14	$0.86	$0.14	6.14	$96.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$74.00	$72.50	Jul 17	$0.13	$1.37	$0.13	10.54	$73.87
$75.00	$74.00	Jul 17	$0.11	$0.89	$0.11	8.09	$74.89
$69.00	$68.00	Jul 24	$0.12	$0.88	$0.12	7.33	$68.88
$70.00	$69.00	Jul 24	$0.14	$0.86	$0.14	6.14	$69.86
$71.00	$70.00	Jul 24	$0.14	$0.86	$0.14	6.14	$70.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 13.71, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$72.50	$75.00	Jul 17	$2.33	$2.33	$0.17	13.71	$74.83
$75.00	$77.50	Jul 17	$2.30	$2.30	$0.20	11.50	$77.30
$75.00	$76.00	Jul 24	$0.87	$0.87	$0.13	6.69	$75.87
$69.00	$75.00	Jul 24	$4.93	$4.93	$1.07	4.61	$73.93
$67.00	$68.00	Jul 24	$0.80	$0.80	$0.20	4.00	$67.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$92.50	$91.00	Jul 17	$1.37	$1.37	$0.13	10.54	$91.13
$96.00	$95.00	Jul 31	$0.90	$0.90	$0.10	9.00	$95.10
$91.00	$90.00	Jul 17	$0.88	$0.88	$0.12	7.33	$90.12
$86.00	$85.00	Aug 14	$0.88	$0.88	$0.12	7.33	$85.12
$96.00	$95.00	Jul 17	$0.87	$0.87	$0.13	6.69	$95.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $2.40, cheapest $0.66)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$0.71	105.7%	91.9%
$99.00	Jul 17	Jul 24	$0.79	103.7%	91.5%
$96.00	Jul 17	Jul 24	$1.04	103.0%	91.4%
$98.00	Jul 24	Jul 31	$1.13	91.3%	92.8%
$95.00	Jul 17	Jul 24	$1.16	100.4%	90.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Jul 17	Jul 24	$0.66	112.7%	98.9%
$70.00	Jul 17	Jul 24	$0.76	111.5%	98.3%
$99.00	Jul 17	Jul 24	$0.77	103.7%	91.5%
$71.00	Jul 17	Jul 24	$0.86	109.1%	97.3%
$100.00	Jul 17	Jul 24	$0.90	105.7%	91.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 7.56% of stock, avg 19.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 17	$2.85	$3.45	$6.30	$77.70	$90.30	7.56%
$82.50	Jul 17	$3.63	$2.70	$6.33	$76.17	$88.83	7.59%
$85.00	Jul 17	$2.42	$4.08	$6.50	$78.50	$91.50	7.80%
$81.00	Jul 17	$4.50	$2.04	$6.54	$74.46	$87.54	7.84%
$86.00	Jul 17	$2.03	$4.70	$6.73	$79.27	$92.73	8.07%
$80.00	Jul 17	$5.15	$1.69	$6.84	$73.16	$86.84	8.20%
$79.00	Jul 17	$5.75	$1.39	$7.14	$71.86	$86.14	8.56%
$87.50	Jul 17	$1.53	$5.68	$7.21	$80.29	$94.71	8.65%
$77.50	Jul 17	$6.75	$1.01	$7.76	$69.74	$85.26	9.31%
$89.00	Jul 17	$1.17	$6.85	$8.02	$80.98	$97.02	9.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.61% of stock, avg 15.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$77.50	Jul 17	$1.17	$1.01	$2.18	$75.32	$91.18
$87.50	$77.50	Jul 17	$1.53	$1.01	$2.54	$74.96	$90.04
$89.00	$79.00	Jul 17	$1.17	$1.39	$2.56	$76.44	$91.56
$89.00	$80.00	Jul 17	$1.17	$1.69	$2.86	$77.14	$91.86
$87.50	$79.00	Jul 17	$1.53	$1.39	$2.92	$76.08	$90.42
$86.00	$77.50	Jul 17	$2.03	$1.01	$3.04	$74.46	$89.04
$89.00	$81.00	Jul 17	$1.17	$2.04	$3.21	$77.79	$92.21
$87.50	$80.00	Jul 17	$1.53	$1.69	$3.22	$76.78	$90.72
$86.00	$79.00	Jul 17	$2.03	$1.39	$3.42	$75.58	$89.42
$85.00	$77.50	Jul 17	$2.42	$1.01	$3.43	$74.07	$88.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 283 found (best R:R 24.00, avg credit $1.33)

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
75/78	80/82	Aug 21	$2.37	$0.13	18.23	$75.13	$82.37
80/82	85/88	Aug 21	$2.35	$0.15	15.67	$80.15	$87.35
70/72	75/78	Aug 21	$2.29	$0.21	10.90	$70.21	$77.29
72/75	78/80	Aug 21	$2.26	$0.24	9.42	$72.74	$79.76
76/77	80/81	Jul 31	$0.90	$0.10	9.00	$76.10	$80.90
81/82	84/85	Jul 31	$0.90	$0.10	9.00	$81.10	$84.90
82/83	87/88	Aug 14	$0.90	$0.10	9.00	$82.10	$87.90
80/82	88/90	Aug 21	$2.25	$0.25	9.00	$80.25	$89.75
82/85	90/92	Aug 21	$2.25	$0.25	9.00	$82.75	$92.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.50	$95.00	$97.50	Aug 21	$0.07	$2.43	34.71
$95.00	$97.50	$100.00	Aug 21	$0.07	$2.43	34.71
$75.00	$77.50	$80.00	Aug 21	$0.09	$2.41	26.78
$85.00	$87.50	$90.00	Aug 21	$0.10	$2.40	24.00
$77.50	$80.00	$82.50	Aug 21	$0.11	$2.39	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$97.50	$100.00	Aug 21	$0.05	$2.45	49.00
$70.00	$72.50	$75.00	Aug 21	$0.06	$2.44	40.67
$90.00	$92.50	$95.00	Aug 21	$0.06	$2.44	40.67
$92.50	$95.00	$97.50	Aug 21	$0.07	$2.43	34.71
$85.00	$87.50	$90.00	Aug 21	$0.09	$2.41	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-1.85, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$80.00	1:2	Jul 31	-$1.85	$8.15
$97.50	$99.00	1:2	Jul 17	-$0.09	$1.41
$96.00	$97.50	1:2	Jul 17	-$0.13	$1.37
$92.50	$94.00	1:2	Jul 17	-$0.27	$1.23
$91.00	$92.50	1:2	Jul 17	-$0.40	$1.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$0.46	$4.54
$75.00	$70.00	1:2	Aug 7	-$1.25	$3.75
$75.00	$70.00	1:2	Aug 14	-$1.93	$3.07
$75.00	$70.00	1:2	Aug 28	-$3.16	$1.84
$69.00	$67.50	1:2	Jul 17	-$0.08	$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 12.53%, avg 5.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$84.00	Aug 28	$10.45	0.55	0.8%	12.53%	13.29%	--	14
$85.00	Aug 28	$10.05	0.55	2.0%	12.05%	14.01%	8	5
$85.00	Aug 21	$9.85	0.54	2.0%	11.81%	13.77%	16	1.5K
$86.00	Aug 28	$9.65	0.53	3.1%	11.57%	14.73%	14	14
$85.00	Aug 14	$9.00	0.54	2.0%	10.80%	12.75%	2	88
$87.50	Aug 21	$8.75	0.51	5.0%	10.50%	15.45%	5	2.5K
$84.00	Aug 14	$8.60	0.56	0.8%	10.32%	11.07%	--	14
$90.00	Aug 28	$8.55	0.48	8.0%	10.26%	18.21%	--	129
$86.00	Aug 14	$8.35	0.53	3.1%	10.02%	13.17%	3	25
$91.00	Aug 28	$7.90	0.47	9.2%	9.48%	18.63%	150	50

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 11,432

Total Puts 39,002

Put/Call Ratio 3.41

Net Difference -27,570

Prior's Put/Call Breakdown

Total Calls 13,581

Total Puts 9,330

Put/Call Ratio 0.69

Net Difference 4,251

Prior 7-Day Put/Call Summary

Total Calls 994,429

Total Puts 578,667

Average Put/Call Ratio 0.58

Ratio Trend Rising

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