CRWV - Options Database

CRWV

COREWEAVE INC A

$80.54 -3.32%

(7/14 11:00) ◀

Tuesday, July 14, 2026 (12:00pm)

▶ (7/14 13:00)

◀ 7/14 12:00 ▶

Option Volume

Detail

ℹ

Current (07/14 12:00pm) 102,386

Calls: 45,459 (44%)

Puts: 56,927 (56%)

Prior (07/13) 67,789

Calls: 44,571 (66%)

Puts: 23,218 (34%)

Current vs Prior +51.04%

Calls: +1.99% (Calls)

Puts: +145.18% (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 -54.13%

Calls: -67.24%

Puts: -32.56%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 12:00pm) $39.75M

Calls: $17.30M (44%)

Puts: $22.45M (56%)

Prior (07/13) $35.39M

Calls: $17.59M (50%)

Puts: $17.80M (50%)

Current vs Prior +12.31%

Calls: -1.66%

Puts: +26.12%

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 -66.44%

Calls: -70.56%

Puts: -62.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 12:00pm) 1.25

Prior (07/13) 0.52

Current vs Prior +140.40%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +106.84%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 12:00pm) 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 8.26% | 13.29%8.26% | 27.35%

Prior 9.16% | 13.42%9.16% | 27.10%

Current vs Prior -9.82% | -0.98%-9.82% | +0.94%

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

Current vs 7-Day Avg -1.52% | -2.46%-29.97% | -1.07%

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

Current vs 7-Day Eod -9.82% | -0.98%-9.85% | +0.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.53% | 5.61%

Calls: 2.99% | 5.61%

Puts: 6.06% | 5.61%

Prior 3.27% | 5.82%

Calls: 3.87% | 6.39%

Puts: 2.67% | 5.26%

Current vs Prior +38.53% | -3.61%

Prior 7-Day Avg 7.76% | 5.64%

Calls: 6.55% | 5.95%

Puts: 8.96% | 5.33%

Current vs 7-Day Avg -41.59% | -0.53%

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 51% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio rising 140% - 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 BEARISH

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
12:00	BEARISH	BEARISH	BEARISH
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 265 of results (avg 5.8%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Aug 21	11.80	12.05	$11.93	2.1%	--	0.61	145
$80.00	Aug 21	10.60	10.85	$10.73	2.3%	64	0.57	4.6K
$70.00	Aug 21	15.85	16.25	$16.05	2.5%	17	0.72	580
$75.00	Aug 21	13.00	13.35	$13.18	2.7%	1	0.65	205
$72.50	Aug 21	14.35	14.75	$14.55	2.7%	5	0.69	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	15.90	16.20	$16.05	1.9%	1.1K	0.57	3.3K
$92.50	Aug 21	17.65	18.00	$17.83	2.0%	5	0.60	597
$75.00	Aug 21	7.30	7.45	$7.38	2.0%	49	0.35	4.0K
$95.00	Aug 21	19.45	19.85	$19.65	2.0%	17	0.63	4.4K
$85.00	Aug 21	12.65	12.95	$12.80	2.3%	43	0.50	4.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.51, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	0.15	0.16	$0.16	6.3%	3.6K	0.05	6.2K
$94.00	Jul 17	0.18	0.21	$0.20	15.0%	1.4K	0.06	2.1K
$92.50	Jul 17	0.26	0.28	$0.27	7.4%	952	0.08	2.8K
$91.00	Jul 17	0.35	0.39	$0.37	10.8%	1.2K	0.11	3.0K
$90.00	Jul 17	0.45	0.48	$0.47	6.4%	2.1K	0.13	20.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 17	0.20	0.22	$0.21	9.5%	120	0.06	576
$70.00	Jul 17	0.27	0.30	$0.29	10.3%	456	0.07	18.4K
$71.00	Jul 17	0.33	0.39	$0.36	16.7%	253	0.09	267
$72.50	Jul 17	0.53	0.57	$0.55	7.3%	1.5K	0.13	4.5K
$65.00	Jul 24	0.57	0.65	$0.61	13.1%	66	0.09	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.67, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	15.25	16.20	$15.73	6.0%	71	0.98	173
$66.00	Jul 17	14.35	16.60	$15.48	14.5%	64	0.98	1
$67.50	Jul 17	12.85	15.15	$14.00	16.4%	--	0.95	71
$69.00	Jul 17	11.45	13.50	$12.48	16.4%	2	0.94	--
$70.00	Jul 17	10.55	11.75	$11.15	10.8%	68	0.93	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Jul 17	13.95	16.05	$15.00	14.0%	14	0.93	119
$95.00	Jul 17	14.20	14.90	$14.55	4.8%	103	0.93	4.0K
$94.00	Jul 17	12.20	14.00	$13.10	13.7%	1	0.92	86
$92.50	Jul 17	11.70	12.55	$12.13	7.0%	38	0.91	916
$91.00	Jul 17	10.25	11.30	$10.78	9.7%	4	0.89	303

Most actively traded options today. High liquidity = easy entry/exit. 275 active (total vol 42.5K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	0.15	0.16	$0.16	6.3%	3.6K	0.05	6.2K
$90.00	Jul 17	0.45	0.48	$0.47	6.4%	2.1K	0.13	20.3K
$90.00	Jul 24	1.84	1.98	$1.91	7.3%	2.0K	0.27	2.5K
$85.00	Jul 17	1.33	1.39	$1.36	4.4%	2.0K	0.30	1.4K
$94.00	Jul 17	0.18	0.21	$0.20	15.0%	1.4K	0.06	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.53	0.57	$0.55	7.3%	1.5K	0.13	4.5K
$75.00	Jul 17	0.98	1.02	$1.00	4.0%	1.4K	0.22	17.4K
$80.00	Jul 17	2.71	2.79	$2.75	2.9%	1.2K	0.45	7.7K
$90.00	Jul 17	9.75	10.15	$9.95	4.0%	1.1K	0.87	6.8K
$90.00	Aug 21	15.90	16.20	$16.05	1.9%	1.1K	0.57	3.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 4.7%, max 14.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.50	Jul 17	Aug 21	114.9%	100.6%	14.2%	27	103
$65.00	Jul 17	Aug 21	114.6%	101.6%	12.8%	71	1.2K
$66.00	Jul 17	Jul 24	111.3%	101.5%	9.6%	69	1
$69.00	Jul 17	Jul 24	109.2%	99.7%	9.5%	22	11
$70.00	Jul 17	Aug 21	108.1%	99.9%	8.2%	85	852

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.50	Jul 17	Aug 21	114.9%	100.6%	14.2%	73	3.5K
$65.00	Jul 17	Aug 28	114.6%	101.0%	13.5%	272	7.8K
$70.00	Jul 17	Aug 28	108.1%	98.2%	10.1%	461	18.4K
$66.00	Jul 17	Jul 24	111.3%	101.5%	9.6%	15	76
$69.00	Jul 17	Jul 24	109.2%	99.7%	9.5%	357	598

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 8.09, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$89.00	$90.00	Jul 17	$0.11	$0.89	$0.11	8.09	$89.11
$94.00	$95.00	Jul 24	$0.12	$0.88	$0.12	7.33	$94.12
$95.00	$96.00	Jul 24	$0.14	$0.86	$0.14	6.14	$95.14
$93.00	$94.00	Jul 24	$0.15	$0.85	$0.15	5.67	$93.15
$87.50	$89.00	Jul 17	$0.23	$1.27	$0.23	5.52	$87.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$67.00	$66.00	Jul 24	$0.12	$0.88	$0.12	7.33	$66.88
$72.50	$71.00	Jul 17	$0.19	$1.31	$0.19	6.89	$72.31
$66.00	$65.00	Jul 24	$0.13	$0.87	$0.13	6.69	$65.87
$68.00	$67.00	Jul 24	$0.14	$0.86	$0.14	6.14	$67.86
$74.00	$72.50	Jul 17	$0.24	$1.26	$0.24	5.25	$73.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 9.00, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$68.00	$69.00	Jul 24	$0.85	$0.85	$0.15	5.67	$68.85
$65.00	$70.00	Jul 31	$4.10	$4.10	$0.90	4.56	$69.10
$70.00	$73.00	Jul 24	$2.43	$2.43	$0.57	4.26	$72.43
$72.50	$74.00	Jul 17	$1.20	$1.20	$0.30	4.00	$73.70
$74.00	$75.00	Jul 17	$0.80	$0.80	$0.20	4.00	$74.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$92.50	$91.00	Jul 17	$1.35	$1.35	$0.15	9.00	$91.15
$96.00	$95.00	Jul 24	$0.90	$0.90	$0.10	9.00	$95.10
$90.00	$89.00	Jul 17	$0.88	$0.88	$0.12	7.33	$89.12
$91.00	$90.00	Jul 17	$0.83	$0.83	$0.17	4.88	$90.17
$89.00	$87.50	Jul 17	$1.24	$1.24	$0.26	4.77	$87.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $2.34, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Jul 17	Jul 24	$0.25	109.2%	99.7%
$96.00	Jul 17	Jul 24	$0.77	107.4%	94.4%
$70.00	Jul 17	Jul 24	$0.78	108.1%	98.8%
$95.00	Jul 17	Jul 24	$0.89	104.3%	94.8%
$94.00	Jul 17	Jul 24	$0.97	103.7%	94.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Jul 17	Jul 24	$0.54	114.6%	101.7%
$66.00	Jul 17	Jul 24	$0.66	111.3%	101.5%
$95.00	Jul 17	Jul 24	$0.75	104.3%	94.7%
$69.00	Jul 17	Jul 24	$0.98	109.2%	99.7%
$70.00	Jul 17	Jul 24	$1.08	108.1%	98.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 7.57% of stock, avg 20.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Jul 17	$3.35	$2.75	$6.10	$73.90	$86.10	7.57%
$81.00	Jul 17	$2.83	$3.30	$6.13	$74.87	$87.13	7.61%
$79.00	Jul 17	$3.88	$2.30	$6.18	$72.82	$85.18	7.67%
$82.50	Jul 17	$2.19	$4.15	$6.34	$76.16	$88.84	7.87%
$77.50	Jul 17	$4.75	$1.72	$6.47	$71.03	$83.97	8.03%
$84.00	Jul 17	$1.66	$5.15	$6.81	$77.19	$90.81	8.46%
$85.00	Jul 17	$1.36	$5.88	$7.24	$77.76	$92.24	8.99%
$75.00	Jul 17	$6.48	$1.00	$7.48	$67.52	$82.48	9.29%
$86.00	Jul 17	$1.12	$6.63	$7.75	$78.25	$93.75	9.62%
$74.00	Jul 17	$7.28	$0.79	$8.07	$65.93	$82.07	10.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.63% of stock, avg 16.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$75.00	Jul 17	$1.12	$1.00	$2.12	$72.88	$88.12
$85.00	$75.00	Jul 17	$1.36	$1.00	$2.36	$72.64	$87.36
$86.00	$76.00	Jul 17	$1.12	$1.25	$2.37	$73.63	$88.37
$85.00	$76.00	Jul 17	$1.36	$1.25	$2.61	$73.39	$87.61
$84.00	$75.00	Jul 17	$1.66	$1.00	$2.66	$72.34	$86.66
$86.00	$77.50	Jul 17	$1.12	$1.72	$2.84	$74.66	$88.84
$84.00	$76.00	Jul 17	$1.66	$1.25	$2.91	$73.09	$86.91
$85.00	$77.50	Jul 17	$1.36	$1.72	$3.08	$74.42	$88.08
$82.50	$75.00	Jul 17	$2.19	$1.00	$3.19	$71.81	$85.69
$84.00	$77.50	Jul 17	$1.66	$1.72	$3.38	$74.12	$87.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 15.67, avg credit $1.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
75/78	82/85	Aug 21	$2.35	$0.15	15.67	$75.15	$84.85
78/80	82/85	Aug 21	$2.35	$0.15	15.67	$77.65	$84.85
80/82	85/88	Aug 21	$2.34	$0.16	14.62	$80.16	$87.34
70/72	75/78	Aug 21	$2.30	$0.20	11.50	$70.20	$77.30
75/78	80/82	Aug 21	$2.28	$0.22	10.36	$75.22	$82.28
82/85	88/90	Aug 21	$2.28	$0.22	10.36	$82.72	$89.78
65/66	67/68	Jul 24	$0.90	$0.10	9.00	$65.10	$67.90
74/75	76/77	Jul 24	$0.90	$0.10	9.00	$74.10	$76.90
75/76	81/82	Jul 31	$0.90	$0.10	9.00	$75.10	$81.90
65/68	70/72	Aug 21	$2.25	$0.25	9.00	$65.25	$72.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$77.50	$80.00	Aug 21	$0.05	$2.45	49.00
$90.00	$92.50	$95.00	Aug 21	$0.07	$2.43	34.71
$67.50	$70.00	$72.50	Aug 21	$0.08	$2.42	30.25
$72.50	$75.00	$77.50	Aug 21	$0.12	$2.38	19.83
$70.00	$72.50	$75.00	Aug 21	$0.13	$2.37	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.05	$2.45	49.00
$80.00	$82.50	$85.00	Aug 21	$0.08	$2.42	30.25
$82.50	$85.00	$87.50	Aug 21	$0.10	$2.40	24.00
$84.00	$85.00	$86.00	Jul 31	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Aug 7	$0.05	$0.95	19.00

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 $-0.19, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.50	$94.00	1:2	Jul 17	-$0.13	$1.37
$91.00	$92.50	1:2	Jul 17	-$0.17	$1.33
$87.50	$89.00	1:2	Jul 17	-$0.35	$1.15
$86.00	$87.50	1:2	Jul 17	-$0.50	$1.00
$94.00	$95.00	1:2	Jul 17	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Jul 31	-$0.19	$4.81
$75.00	$70.00	1:2	Jul 31	-$0.82	$4.18
$70.00	$65.00	1:2	Aug 7	-$0.94	$4.06
$70.00	$65.00	1:2	Aug 14	-$1.43	$3.57
$75.00	$70.00	1:2	Aug 7	-$1.62	$3.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 13.41%, avg 5.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.00	Aug 28	$10.80	0.56	0.6%	13.41%	13.98%	1	--
$82.00	Aug 28	$10.30	0.55	1.8%	12.79%	14.60%	8	1
$83.00	Aug 28	$9.85	0.54	3.0%	12.23%	15.28%	11	2
$82.50	Aug 21	$9.55	0.54	2.4%	11.86%	14.29%	353	470
$84.00	Aug 28	$9.55	0.52	4.3%	11.86%	16.15%	41	14
$85.00	Aug 28	$9.20	0.51	5.5%	11.42%	16.96%	106	5
$81.00	Aug 14	$9.10	0.56	0.6%	11.30%	11.87%	37	17
$86.00	Aug 28	$8.90	0.50	6.8%	11.05%	17.83%	15	14
$82.00	Aug 14	$8.80	0.54	1.8%	10.93%	12.74%	98	72
$87.00	Aug 28	$8.50	0.48	8.0%	10.55%	18.57%	58	7

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 45,459

Total Puts 56,927

Put/Call Ratio 1.25

Net Difference -11,468

Prior's Put/Call Breakdown

Total Calls 44,571

Total Puts 23,218

Put/Call Ratio 0.52

Net Difference 21,353

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