CRWV - Options Database

CRWV

COREWEAVE INC A

$79.46 -4.63%

(7/14 12:00) ◀

Tuesday, July 14, 2026 (1:00pm)

▶ (7/14 14:01)

◀ 7/14 13:00 ▶

Option Volume

Detail

ℹ

Current (07/14 1:00pm) 125,473

Calls: 59,023 (47%)

Puts: 66,450 (53%)

Prior (07/13) 83,703

Calls: 54,679 (65%)

Puts: 29,024 (35%)

Current vs Prior +49.90%

Calls: +7.94% (Calls)

Puts: +128.95% (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 -43.78%

Calls: -57.47%

Puts: -21.28%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 1:00pm) $54.30M

Calls: $22.14M (41%)

Puts: $32.16M (59%)

Prior (07/13) $43.26M

Calls: $19.85M (46%)

Puts: $23.41M (54%)

Current vs Prior +25.53%

Calls: +11.57%

Puts: +37.37%

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 -54.16%

Calls: -62.31%

Puts: -46.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 1:00pm) 1.13

Prior (07/13) 0.53

Current vs Prior +112.10%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +85.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 1:00pm) 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 8.08% | 13.15%8.08% | 27.22%

Prior 9.16% | 13.42%9.16% | 27.10%

Current vs Prior -11.76% | -1.98%-11.76% | +0.46%

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

Current vs 7-Day Avg -3.64% | -3.45%-31.47% | -1.55%

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

Current vs 7-Day Eod -11.76% | -1.98%-11.78% | +0.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.90% | 4.78%

Calls: 4.66% | 5.71%

Puts: 3.13% | 3.85%

Prior 3.27% | 5.82%

Calls: 3.87% | 6.39%

Puts: 2.67% | 5.26%

Current vs Prior +19.27% | -17.87%

Prior 7-Day Avg 7.76% | 5.64%

Calls: 6.55% | 5.95%

Puts: 8.96% | 5.33%

Current vs 7-Day Avg -49.71% | -15.25%

Liquidity Acceptable

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.13. P/C ratio rising 112% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
13:00	BEARISH	BEARISH	BEARISH
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 268 of results (avg 5.7%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	10.05	10.20	$10.13	1.5%	269	0.56	4.6K
$81.00	Jul 17	2.25	2.29	$2.27	1.8%	711	0.44	718
$80.00	Jul 17	2.70	2.75	$2.73	1.8%	500	0.49	757
$82.50	Aug 21	8.95	9.15	$9.05	2.2%	358	0.52	470
$90.00	Aug 21	6.40	6.55	$6.48	2.3%	306	0.41	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	18.25	18.50	$18.38	1.4%	5	0.61	597
$95.00	Aug 21	20.10	20.40	$20.25	1.5%	19	0.65	4.4K
$79.00	Jul 17	2.67	2.72	$2.70	1.9%	666	0.45	849
$87.50	Aug 21	14.75	15.05	$14.90	2.0%	13	0.55	1.6K
$90.00	Aug 21	16.45	16.80	$16.63	2.1%	1.1K	0.58	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.52, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	0.11	0.12	$0.12	8.3%	3.8K	0.04	6.2K
$92.50	Jul 17	0.19	0.20	$0.20	5.0%	1.0K	0.06	2.8K
$91.00	Jul 17	0.25	0.28	$0.27	11.1%	1.3K	0.08	3.0K
$90.00	Jul 17	0.33	0.34	$0.34	2.9%	3.3K	0.10	20.3K
$89.00	Jul 17	0.40	0.43	$0.42	7.1%	416	0.12	722

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Jul 17	0.11	0.12	$0.12	8.3%	36	0.03	52
$67.50	Jul 17	0.15	0.18	$0.16	18.8%	57	0.05	1.9K
$69.00	Jul 17	0.23	0.28	$0.26	19.2%	158	0.07	576
$70.00	Jul 17	0.33	0.36	$0.35	8.6%	716	0.09	18.4K
$71.00	Jul 17	0.43	0.47	$0.45	8.9%	271	0.11	267

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Jul 17	15.35	16.80	$16.08	9.0%	8	0.98	1
$65.00	Jul 17	13.95	15.30	$14.63	9.2%	71	0.97	173
$66.00	Jul 17	13.40	14.35	$13.88	6.8%	64	0.97	1
$67.50	Jul 17	11.95	14.25	$13.10	17.6%	--	0.95	71
$69.00	Jul 17	10.55	12.00	$11.28	12.9%	2	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	15.05	15.95	$15.50	5.8%	137	1.00	4.0K
$94.00	Jul 17	13.20	14.85	$14.02	11.8%	1	0.93	86
$92.50	Jul 17	12.40	13.60	$13.00	9.2%	71	0.92	916
$91.00	Jul 17	10.85	12.30	$11.58	12.5%	4	0.91	303
$90.00	Jul 17	10.65	11.00	$10.83	3.2%	1.2K	0.89	6.8K

Most actively traded options today. High liquidity = easy entry/exit. 293 active (total vol 54.2K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	0.11	0.12	$0.12	8.3%	3.8K	0.04	6.2K
$90.00	Jul 17	0.33	0.34	$0.34	2.9%	3.3K	0.10	20.3K
$85.00	Jul 17	1.01	1.05	$1.03	3.9%	2.7K	0.25	1.4K
$90.00	Jul 24	1.56	1.62	$1.59	3.8%	2.2K	0.24	2.5K
$82.50	Jul 17	1.70	1.75	$1.73	2.9%	1.5K	0.36	923

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.65	0.68	$0.67	4.5%	2.1K	0.16	4.5K
$75.00	Jul 17	1.20	1.23	$1.21	2.5%	1.8K	0.26	17.4K
$80.00	Jul 17	3.15	3.25	$3.20	3.1%	1.5K	0.51	7.7K
$90.00	Jul 17	10.65	11.00	$10.83	3.2%	1.2K	0.89	6.8K
$90.00	Aug 21	16.45	16.80	$16.63	2.1%	1.1K	0.58	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. 37 strikes (avg 6.2%, max 15.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.00	Jul 17	Jul 24	113.2%	98.3%	15.1%	69	1
$65.00	Jul 17	Aug 21	115.8%	100.8%	14.9%	81	1.2K
$64.00	Jul 17	Jul 24	112.4%	99.6%	12.8%	122	232
$69.00	Jul 17	Jul 24	107.3%	97.1%	10.6%	22	11
$67.50	Jul 17	Aug 21	109.2%	99.7%	9.5%	31	103

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.00	Jul 17	Jul 24	113.2%	98.3%	15.1%	72	76
$65.00	Jul 17	Aug 28	115.8%	101.1%	14.6%	325	7.8K
$64.00	Jul 17	Jul 24	112.4%	99.6%	12.8%	13	166
$69.00	Jul 17	Jul 24	107.3%	97.1%	10.6%	401	598
$71.00	Jul 17	Jul 24	105.6%	96.2%	9.8%	507	350

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 14.00, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.50	$89.00	Jul 17	$0.18	$1.32	$0.18	7.33	$87.68
$93.00	$94.00	Jul 24	$0.12	$0.88	$0.12	7.33	$93.12
$94.00	$95.00	Jul 24	$0.12	$0.88	$0.12	7.33	$94.12
$92.00	$93.00	Jul 24	$0.14	$0.86	$0.14	6.14	$92.14
$81.00	$82.00	Aug 28	$0.15	$0.85	$0.15	5.67	$81.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$69.00	$67.50	Jul 17	$0.10	$1.40	$0.10	14.00	$68.90
$71.00	$70.00	Jul 17	$0.10	$0.90	$0.10	9.00	$70.90
$65.00	$64.00	Jul 24	$0.11	$0.89	$0.11	8.09	$64.89
$66.00	$65.00	Jul 24	$0.12	$0.88	$0.12	7.33	$65.88
$72.50	$71.00	Jul 17	$0.22	$1.28	$0.22	5.82	$72.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 7.33, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$70.00	Jul 31	$4.32	$4.32	$0.68	6.35	$69.32
$65.00	$66.00	Jul 24	$0.85	$0.85	$0.15	5.67	$65.85
$67.00	$68.00	Jul 24	$0.85	$0.85	$0.15	5.67	$67.85
$72.50	$74.00	Jul 17	$1.20	$1.20	$0.30	4.00	$73.70
$64.00	$65.00	Jul 24	$0.80	$0.80	$0.20	4.00	$64.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$92.00	$91.00	Jul 24	$0.88	$0.88	$0.12	7.33	$91.12
$95.00	$94.00	Jul 31	$0.88	$0.88	$0.12	7.33	$94.12
$94.00	$93.00	Aug 7	$0.87	$0.87	$0.13	6.69	$93.13
$87.50	$86.00	Jul 17	$1.27	$1.27	$0.23	5.52	$86.23
$89.00	$88.00	Aug 28	$0.84	$0.84	$0.16	5.25	$88.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $2.29, cheapest $0.48)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.00	Jul 17	Jul 24	$0.57	113.2%	98.3%
$65.00	Jul 17	Jul 24	$0.67	115.8%	99.2%
$95.00	Jul 17	Jul 24	$0.75	105.6%	94.0%
$69.00	Jul 17	Jul 24	$0.77	107.3%	97.1%
$94.00	Jul 17	Jul 24	$0.85	103.5%	94.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$64.00	Jul 17	Jul 24	$0.48	112.4%	99.6%
$65.00	Jul 17	Jul 24	$0.55	115.8%	99.2%
$66.00	Jul 17	Jul 24	$0.64	113.2%	98.3%
$95.00	Jul 17	Jul 24	$0.75	105.6%	94.0%
$91.00	Jul 17	Jul 24	$0.94	101.0%	93.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 7.45% of stock, avg 20.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Jul 17	$3.22	$2.70	$5.92	$73.08	$84.92	7.45%
$80.00	Jul 17	$2.73	$3.20	$5.93	$74.07	$85.93	7.46%
$81.00	Jul 17	$2.27	$3.78	$6.05	$74.95	$87.05	7.61%
$77.50	Jul 17	$4.08	$2.04	$6.12	$71.38	$83.62	7.70%
$82.50	Jul 17	$1.73	$4.72	$6.45	$76.05	$88.95	8.12%
$76.00	Jul 17	$5.03	$1.50	$6.53	$69.47	$82.53	8.22%
$75.00	Jul 17	$5.70	$1.21	$6.91	$68.09	$81.91	8.70%
$84.00	Jul 17	$1.28	$5.75	$7.03	$76.97	$91.03	8.85%
$74.00	Jul 17	$6.45	$0.97	$7.42	$66.58	$81.42	9.34%
$85.00	Jul 17	$1.03	$6.55	$7.58	$77.42	$92.58	9.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.52% of stock, avg 16.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$74.00	Jul 17	$1.03	$0.97	$2.00	$72.00	$87.00
$85.00	$75.00	Jul 17	$1.03	$1.21	$2.24	$72.76	$87.24
$84.00	$74.00	Jul 17	$1.28	$0.97	$2.25	$71.75	$86.25
$84.00	$75.00	Jul 17	$1.28	$1.21	$2.49	$72.51	$86.49
$85.00	$76.00	Jul 17	$1.03	$1.50	$2.53	$73.47	$87.53
$82.50	$74.00	Jul 17	$1.73	$0.97	$2.70	$71.30	$85.20
$84.00	$76.00	Jul 17	$1.28	$1.50	$2.78	$73.22	$86.78
$82.50	$75.00	Jul 17	$1.73	$1.21	$2.94	$72.06	$85.44
$85.00	$77.50	Jul 17	$1.03	$2.04	$3.07	$74.43	$88.07
$82.50	$76.00	Jul 17	$1.73	$1.50	$3.23	$72.77	$85.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 24.00, avg credit $1.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/82	85/88	Aug 21	$2.40	$0.10	24.00	$80.10	$87.40
68/70	72/75	Aug 21	$2.35	$0.15	15.67	$67.65	$74.85
72/75	78/80	Aug 21	$2.35	$0.15	15.67	$72.65	$79.85
75/78	80/82	Aug 21	$2.33	$0.17	13.71	$75.17	$82.33
82/85	88/90	Aug 21	$2.32	$0.18	12.89	$82.68	$89.82
65/68	70/72	Aug 21	$2.30	$0.20	11.50	$65.20	$72.30
78/80	85/88	Aug 21	$2.30	$0.20	11.50	$77.70	$87.30
71/72	73/75	Jul 24	$1.80	$0.20	9.00	$70.20	$74.80
72/73	75/76	Jul 24	$0.90	$0.10	9.00	$72.10	$75.90
81/82	83/84	Jul 31	$0.90	$0.10	9.00	$81.10	$83.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 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
$87.50	$90.00	$92.50	Aug 21	$0.09	$2.41	26.78
$86.00	$87.50	$89.00	Jul 17	$0.06	$1.44	24.00
$72.50	$75.00	$77.50	Aug 21	$0.10	$2.40	24.00
$77.50	$80.00	$82.50	Aug 21	$0.12	$2.38	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$66.00	$67.50	$69.00	Jul 17	$0.06	$1.44	24.00
$72.50	$75.00	$77.50	Aug 21	$0.10	$2.40	24.00
$75.00	$77.50	$80.00	Aug 21	$0.10	$2.40	24.00
$77.50	$80.00	$82.50	Aug 21	$0.10	$2.40	24.00
$80.00	$82.50	$85.00	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. 38 found (best net $-0.20, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.50	$94.00	1:2	Jul 17	-$0.08	$1.42
$91.00	$92.50	1:2	Jul 17	-$0.13	$1.37
$87.50	$89.00	1:2	Jul 17	-$0.24	$1.26
$86.00	$87.50	1:2	Jul 17	-$0.36	$1.14
$94.00	$95.00	1:2	Jul 17	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Jul 31	-$0.20	$4.80
$70.00	$65.00	1:2	Aug 7	-$0.83	$4.17
$75.00	$70.00	1:2	Jul 31	-$0.86	$4.14
$70.00	$65.00	1:2	Aug 14	-$1.41	$3.59
$75.00	$70.00	1:2	Aug 7	-$1.82	$3.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 13.28%, avg 5.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Aug 28	$10.55	0.56	0.7%	13.28%	13.96%	22	9
$81.00	Aug 28	$10.30	0.55	1.9%	12.96%	14.90%	4	--
$80.00	Aug 21	$10.05	0.56	0.7%	12.65%	13.33%	269	4.6K
$82.00	Aug 28	$9.90	0.54	3.2%	12.46%	15.66%	11	1
$83.00	Aug 28	$9.50	0.53	4.5%	11.96%	16.41%	17	2
$84.00	Aug 28	$9.10	0.51	5.7%	11.45%	17.17%	42	14
$82.50	Aug 21	$8.95	0.52	3.8%	11.26%	15.09%	358	470
$80.00	Aug 14	$8.75	0.55	0.7%	11.01%	11.69%	83	14
$85.00	Aug 28	$8.75	0.50	7.0%	11.01%	17.98%	122	5
$81.00	Aug 14	$8.45	0.54	1.9%	10.63%	12.57%	44	17

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 59,023

Total Puts 66,450

Put/Call Ratio 1.13

Net Difference -7,427

Prior's Put/Call Breakdown

Total Calls 54,679

Total Puts 29,024

Put/Call Ratio 0.53

Net Difference 25,655

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