CRWV - Options Database

CRWV

COREWEAVE INC A

$82.16 -1.38%

(7/14 10:00) ◀

Tuesday, July 14, 2026 (11:00am)

▶ (7/14 12:00)

◀ 7/14 11:00 ▶

Option Volume

Detail

ℹ

Current (07/14 11:00am) 79,377

Calls: 30,730 (39%)

Puts: 48,647 (61%)

Prior (07/13) 52,404

Calls: 35,181 (67%)

Puts: 17,223 (33%)

Current vs Prior +51.47%

Calls: -12.65% (Calls)

Puts: +182.45% (Puts)

Prior 7-Day Total 1,562,304

Calls: 971,381 (62%)

Puts: 590,923 (38%)

Prior 7-Day Average 223,186

Calls: 138,768 (62%)

Puts: 84,417 (38%)

Current vs Prior 7-Day Avg -64.43%

Calls: -77.86%

Puts: -42.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 11:00am) $26.41M

Calls: $10.36M (39%)

Puts: $16.06M (61%)

Prior (07/13) $22.49M

Calls: $11.54M (51%)

Puts: $10.95M (49%)

Current vs Prior +17.46%

Calls: -10.28%

Puts: +46.70%

Prior 7-Day Total $829.12M

Calls: $411.24M (50%)

Puts: $417.88M (50%)

Prior 7-Day Average $118.45M

Calls: $58.75M (50%)

Puts: $59.70M (50%)

Current vs Prior 7-Day Avg -77.70%

Calls: -82.37%

Puts: -73.10%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 11:00am) 1.58

Prior (07/13) 0.49

Current vs Prior +223.36%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +161.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 11:00am) 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 12,325,280

Calls: 6,730,474 (55%)

Puts: 5,594,806 (45%)

Prior 7-Day Average 1,760,754

Calls: 961,496 (55%)

Puts: 799,258 (45%)

Current vs Prior 7-Day Avg +2.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.56% | 13.22%8.56% | 26.96%

Prior 9.16% | 13.42%9.16% | 27.10%

Current vs Prior -6.55% | -1.48%-6.55% | -0.51%

Prior 7-Day Avg 8.38% | 13.62%11.79% | 27.65%

Current vs 7-Day Avg +2.05% | -2.96%-27.43% | -2.49%

Prior 7-Day Eod 9.16% | 13.42%9.16% | 27.10%

Current vs 7-Day Eod -6.55% | -1.48%-6.57% | -0.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.53% | 5.51%

Calls: 3.97% | 4.69%

Puts: 3.08% | 6.33%

Prior 3.27% | 5.82%

Calls: 3.87% | 6.39%

Puts: 2.67% | 5.26%

Current vs Prior +7.95% | -5.33%

Prior 7-Day Avg 7.76% | 5.64%

Calls: 6.55% | 5.95%

Puts: 8.96% | 5.33%

Current vs 7-Day Avg -54.49% | -2.30%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($16.06M). Above-average activity with volume up 51% vs prior. Extreme bearish P/C ratio of 1.58 - heavy put buying. P/C ratio rising 223% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

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
11:00	BEARISH	BEARISH	BEARISH
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 255 of results (avg 6.0%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 17	1.60	1.63	$1.62	1.9%	261	0.33	1.8K
$77.50	Aug 21	12.80	13.10	$12.95	2.3%	--	0.64	145
$95.00	Aug 21	6.00	6.15	$6.08	2.5%	44	0.39	938
$80.00	Aug 21	11.55	11.85	$11.70	2.6%	33	0.60	4.6K
$85.00	Aug 21	9.35	9.60	$9.48	2.6%	36	0.53	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	18.30	18.60	$18.45	1.6%	10	0.61	4.4K
$97.50	Aug 21	20.10	20.50	$20.30	2.0%	4	0.64	616
$81.00	Jul 17	2.50	2.55	$2.53	2.0%	271	0.42	1.4K
$90.00	Aug 21	14.85	15.15	$15.00	2.0%	1.0K	0.55	3.3K
$92.50	Aug 21	16.55	16.90	$16.73	2.1%	5	0.58	597

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.60, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Jul 17	0.18	0.21	$0.20	15.0%	489	0.06	1.2K
$95.00	Jul 17	0.23	0.25	$0.24	8.3%	2.7K	0.07	6.2K
$94.00	Jul 17	0.28	0.33	$0.31	16.1%	1.2K	0.09	2.1K
$92.50	Jul 17	0.40	0.44	$0.42	9.5%	827	0.12	2.8K
$91.00	Jul 17	0.56	0.60	$0.58	6.9%	1.1K	0.15	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 17	0.24	0.28	$0.26	15.4%	30	0.07	267
$72.50	Jul 17	0.36	0.41	$0.39	12.8%	1.3K	0.10	4.5K
$74.00	Jul 17	0.53	0.58	$0.55	9.1%	759	0.13	1.9K
$67.00	Jul 24	0.64	0.74	$0.69	14.5%	18	0.10	34
$75.00	Jul 17	0.67	0.74	$0.71	9.9%	669	0.16	17.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.66, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Jul 17	15.35	17.35	$16.35	12.2%	64	0.98	1
$67.50	Jul 17	13.90	16.20	$15.05	15.3%	--	0.97	71
$69.00	Jul 17	12.45	13.90	$13.18	11.0%	2	0.96	--
$70.00	Jul 17	11.65	12.90	$12.28	10.2%	68	0.95	272
$71.00	Jul 17	10.65	11.95	$11.30	11.5%	66	0.93	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Jul 17	15.00	16.05	$15.53	6.8%	22	0.93	2.7K
$96.00	Jul 17	13.40	14.95	$14.18	10.9%	14	0.93	119
$95.00	Jul 17	12.65	13.50	$13.08	6.5%	90	0.92	4.0K
$94.00	Jul 17	11.60	12.95	$12.27	11.0%	1	0.91	86
$92.50	Jul 17	10.30	11.05	$10.68	7.0%	38	0.88	916

Most actively traded options today. High liquidity = easy entry/exit. 251 active (total vol 29.4K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	0.23	0.25	$0.24	8.3%	2.7K	0.07	6.2K
$90.00	Jul 17	0.70	0.73	$0.72	4.2%	1.8K	0.18	20.3K
$90.00	Jul 24	2.30	2.40	$2.35	4.3%	1.7K	0.31	2.5K
$94.00	Jul 17	0.28	0.33	$0.31	16.1%	1.2K	0.09	2.1K
$91.00	Jul 17	0.56	0.60	$0.58	6.9%	1.1K	0.15	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.36	0.41	$0.39	12.8%	1.3K	0.10	4.5K
$90.00	Jul 17	8.25	8.60	$8.43	4.2%	1.1K	0.82	6.8K
$90.00	Aug 21	14.85	15.15	$15.00	2.0%	1.0K	0.55	3.3K
$80.00	Jul 24	3.90	4.20	$4.05	7.4%	936	0.40	1.4K
$80.00	Jul 17	2.06	2.12	$2.09	2.9%	915	0.37	7.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 4.7%, max 17.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$69.00	Jul 17	Jul 24	112.5%	99.6%	13.0%	2	11
$67.50	Jul 17	Aug 21	112.7%	101.2%	11.3%	--	103
$70.00	Jul 17	Aug 21	109.9%	100.0%	9.9%	74	852
$72.50	Jul 17	Aug 21	106.6%	100.1%	6.6%	50	291
$75.00	Jul 17	Aug 21	103.6%	99.0%	4.6%	2	562

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.00	Jul 17	Jul 24	120.0%	102.3%	17.3%	2	76
$69.00	Jul 17	Jul 24	112.5%	99.6%	13.0%	32	598
$70.00	Jul 17	Aug 28	109.9%	98.7%	11.4%	389	18.4K
$67.50	Jul 17	Aug 21	112.7%	101.2%	11.3%	32	3.5K
$71.00	Jul 17	Jul 24	108.4%	98.1%	10.6%	37	350

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 12.64, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$92.50	$94.00	Jul 17	$0.11	$1.39	$0.11	12.64	$92.61
$91.00	$92.50	Jul 17	$0.16	$1.34	$0.16	8.38	$91.16
$97.00	$98.00	Jul 24	$0.12	$0.88	$0.12	7.33	$97.12
$90.00	$91.00	Jul 17	$0.14	$0.86	$0.14	6.14	$90.14
$95.00	$96.00	Jul 24	$0.14	$0.86	$0.14	6.14	$95.14

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	8.37	$73.84
$68.00	$67.00	Jul 24	$0.12	$0.88	$0.12	7.33	$67.88
$69.00	$68.00	Jul 24	$0.13	$0.87	$0.13	6.69	$68.87
$75.00	$74.00	Jul 17	$0.16	$0.84	$0.16	5.25	$74.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 9.00, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$66.00	$67.50	Jul 17	$1.30	$1.30	$0.20	6.50	$67.30
$72.50	$74.00	Jul 17	$1.30	$1.30	$0.20	6.50	$73.80
$69.00	$75.00	Jul 24	$4.87	$4.87	$1.13	4.31	$73.87
$75.00	$77.50	Jul 17	$1.90	$1.90	$0.60	3.17	$76.90
$77.50	$79.00	Jul 17	$1.11	$1.11	$0.39	2.85	$78.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$97.50	$96.00	Jul 17	$1.35	$1.35	$0.15	9.00	$96.15
$93.00	$92.00	Jul 24	$0.90	$0.90	$0.10	9.00	$92.10
$90.00	$89.00	Jul 17	$0.86	$0.86	$0.14	6.14	$89.14
$90.00	$89.00	Jul 31	$0.85	$0.85	$0.15	5.67	$89.15
$91.00	$90.00	Jul 24	$0.82	$0.82	$0.18	4.56	$90.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $2.45, cheapest $0.51)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$96.00	Jul 17	Jul 24	$0.97	102.7%	93.1%
$95.00	Jul 17	Jul 24	$1.07	101.8%	93.0%
$98.00	Jul 24	Jul 31	$1.08	93.1%	94.4%
$69.00	Jul 17	Jul 24	$1.09	112.5%	99.6%
$97.00	Jul 24	Jul 31	$1.14	93.1%	94.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.00	Jul 17	Jul 24	$0.51	120.0%	102.3%
$69.00	Jul 17	Jul 24	$0.78	112.5%	99.6%
$95.00	Jul 17	Jul 24	$0.82	101.8%	93.0%
$98.00	Jul 24	Jul 31	$0.82	93.1%	94.4%
$96.00	Jul 17	Jul 24	$0.85	102.7%	93.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 7.61% of stock, avg 19.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.50	Jul 17	$3.00	$3.25	$6.25	$76.25	$88.75	7.61%
$81.00	Jul 17	$3.78	$2.53	$6.31	$74.69	$87.31	7.68%
$84.00	Jul 17	$2.32	$4.10	$6.42	$77.58	$90.42	7.81%
$80.00	Jul 17	$4.35	$2.09	$6.44	$73.56	$86.44	7.84%
$85.00	Jul 17	$1.94	$4.72	$6.66	$78.34	$91.66	8.11%
$79.00	Jul 17	$4.97	$1.73	$6.70	$72.30	$85.70	8.15%
$86.00	Jul 17	$1.62	$5.35	$6.97	$79.03	$92.97	8.48%
$77.50	Jul 17	$6.08	$1.27	$7.35	$70.15	$84.85	8.95%
$87.50	Jul 17	$1.21	$6.40	$7.61	$79.89	$95.11	9.26%
$89.00	Jul 17	$0.90	$7.57	$8.47	$80.53	$97.47	10.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.64% of stock, avg 15.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$77.50	Jul 17	$0.90	$1.27	$2.17	$75.33	$91.17
$87.50	$77.50	Jul 17	$1.21	$1.27	$2.48	$75.02	$89.98
$89.00	$79.00	Jul 17	$0.90	$1.73	$2.63	$76.37	$91.63
$86.00	$77.50	Jul 17	$1.62	$1.27	$2.89	$74.61	$88.89
$87.50	$79.00	Jul 17	$1.21	$1.73	$2.94	$76.06	$90.44
$89.00	$80.00	Jul 17	$0.90	$2.09	$2.99	$77.01	$91.99
$85.00	$77.50	Jul 17	$1.94	$1.27	$3.21	$74.29	$88.21
$87.50	$80.00	Jul 17	$1.21	$2.09	$3.30	$76.70	$90.80
$86.00	$79.00	Jul 17	$1.62	$1.73	$3.35	$75.65	$89.35
$89.00	$81.00	Jul 17	$0.90	$2.53	$3.43	$77.57	$92.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 19.83, avg credit $1.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
85/88	90/92	Aug 21	$2.38	$0.12	19.83	$85.12	$92.38
78/80	82/85	Aug 21	$2.35	$0.15	15.67	$77.65	$84.85
68/70	72/75	Aug 21	$2.33	$0.17	13.71	$67.67	$74.83
70/72	75/78	Aug 21	$2.32	$0.18	12.89	$70.18	$77.32
82/85	88/90	Aug 21	$2.30	$0.20	11.50	$82.70	$89.80
75/78	80/82	Aug 21	$2.27	$0.23	9.87	$75.23	$82.27
75/76	81/82	Jul 24	$0.90	$0.10	9.00	$75.10	$81.90
75/76	79/80	Jul 31	$0.90	$0.10	9.00	$75.10	$79.90
76/77	81/82	Jul 31	$0.90	$0.10	9.00	$76.10	$81.90
76/77	83/84	Jul 31	$0.90	$0.10	9.00	$76.10	$83.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.05	$2.45	49.00
$90.00	$92.50	$95.00	Aug 21	$0.05	$2.45	49.00
$92.50	$95.00	$97.50	Aug 21	$0.07	$2.43	34.71
$80.00	$82.50	$85.00	Aug 21	$0.08	$2.42	30.25
$67.50	$70.00	$72.50	Aug 21	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$82.00	$84.00	Aug 28	$0.06	$1.94	32.33
$93.00	$94.00	$95.00	Aug 7	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Aug 14	$0.05	$0.95	19.00
$80.00	$82.50	$85.00	Aug 21	$0.13	$2.37	18.23
$92.50	$95.00	$97.50	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. 31 found (best net $-0.60, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$69.00	$75.00	1:2	Jul 24	-$4.53	$1.47
$96.00	$97.50	1:2	Jul 17	-$0.08	$1.42
$92.50	$94.00	1:2	Jul 17	-$0.20	$1.30
$91.00	$92.50	1:2	Jul 17	-$0.26	$1.24
$87.50	$89.00	1:2	Jul 17	-$0.59	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	-$0.60	$4.40
$75.00	$70.00	1:2	Aug 7	-$1.48	$3.52
$75.00	$70.00	1:2	Aug 14	-$2.20	$2.80
$75.00	$70.00	1:2	Aug 28	-$3.32	$1.68
$69.00	$67.50	1:2	Jul 17	-$0.04	$1.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 13.15%, avg 5.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Aug 28	$10.80	0.56	1.0%	13.15%	14.17%	10	2
$82.50	Aug 21	$10.40	0.56	0.4%	12.66%	13.07%	133	470
$84.00	Aug 28	$10.35	0.54	2.2%	12.60%	14.84%	1	14
$85.00	Aug 28	$9.85	0.53	3.5%	11.99%	15.45%	52	5
$86.00	Aug 28	$9.50	0.52	4.7%	11.56%	16.24%	14	14
$85.00	Aug 21	$9.35	0.53	3.5%	11.38%	14.84%	36	1.5K
$83.00	Aug 14	$8.95	0.54	1.0%	10.89%	11.92%	3	37
$84.00	Aug 14	$8.50	0.53	2.2%	10.35%	12.59%	--	14
$87.50	Aug 21	$8.40	0.49	6.5%	10.22%	16.72%	510	2.5K
$90.00	Aug 28	$8.30	0.47	9.5%	10.10%	19.64%	1	129

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 30,730

Total Puts 48,647

Put/Call Ratio 1.58

Net Difference -17,917

Prior's Put/Call Breakdown

Total Calls 35,181

Total Puts 17,223

Put/Call Ratio 0.49

Net Difference 17,958

Prior 7-Day Put/Call Summary

Total Calls 971,381

Total Puts 590,923

Average Put/Call Ratio 0.61

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