CRWV - Options Database

CRWV

COREWEAVE INC A

$79.43 -4.66%

(7/14 13:00) ◀

Tuesday, July 14, 2026 (2:00pm)

▶ (7/14 15:00)

◀ 7/14 14:01 ▶

Option Volume

Detail

ℹ

Current (07/14 2:00pm) 171,032

Calls: 94,513 (55%)

Puts: 76,519 (45%)

Prior (07/13) 103,143

Calls: 67,936 (66%)

Puts: 35,207 (34%)

Current vs Prior +65.82%

Calls: +39.12% (Calls)

Puts: +117.34% (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 -23.37%

Calls: -31.89%

Puts: -9.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 2:00pm) $72.89M

Calls: $33.55M (46%)

Puts: $39.34M (54%)

Prior (07/13) $56.04M

Calls: $25.68M (46%)

Puts: $30.35M (54%)

Current vs Prior +30.08%

Calls: +30.65%

Puts: +29.60%

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 -38.46%

Calls: -42.88%

Puts: -34.10%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 2:00pm) 0.81

Prior (07/13) 0.52

Current vs Prior +56.22%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +33.72%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 2:00pm) 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 8.07% | 13.17%8.07% | 27.20%

Prior 9.16% | 13.42%9.16% | 27.10%

Current vs Prior -11.84% | -1.82%-11.84% | +0.38%

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

Current vs 7-Day Avg -3.73% | -3.30%-31.54% | -1.62%

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

Current vs 7-Day Eod -11.84% | -1.82%-11.86% | +0.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.13% | 4.78%

Calls: 4.72% | 4.73%

Puts: 1.55% | 4.83%

Prior 3.27% | 5.82%

Calls: 3.87% | 6.39%

Puts: 2.67% | 5.26%

Current vs Prior -4.28% | -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 -59.64% | -15.25%

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 66% vs prior. P/C ratio rising 56% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

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
14:00	BEARISH	BULLISH	BULLISH
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 266 of results (avg 6.1%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	2.64	2.71	$2.68	2.6%	1.2K	0.49	757
$80.00	Aug 21	10.00	10.30	$10.15	3.0%	321	0.56	4.6K
$90.00	Aug 21	6.35	6.55	$6.45	3.1%	494	0.41	3.4K
$72.50	Aug 21	13.75	14.20	$13.98	3.2%	65	0.68	97
$81.00	Jul 17	2.20	2.28	$2.24	3.6%	878	0.43	718

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Jul 17	2.05	2.08	$2.07	1.4%	1.3K	0.38	3.3K
$80.00	Jul 17	3.20	3.25	$3.23	1.5%	1.9K	0.51	7.7K
$92.50	Aug 21	18.30	18.60	$18.45	1.6%	6	0.61	597
$90.00	Aug 21	16.50	16.80	$16.65	1.8%	1.1K	0.58	3.3K
$87.50	Aug 21	14.75	15.10	$14.93	2.3%	13	0.55	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.57, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	0.10	0.12	$0.11	18.2%	4.2K	0.04	6.2K
$92.50	Jul 17	0.18	0.20	$0.19	10.5%	1.1K	0.06	2.8K
$91.00	Jul 17	0.24	0.29	$0.27	18.5%	1.5K	0.08	3.0K
$90.00	Jul 17	0.31	0.34	$0.33	9.1%	4.7K	0.10	20.3K
$89.00	Jul 17	0.39	0.44	$0.42	11.9%	518	0.12	722

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 17	0.25	0.30	$0.28	17.9%	243	0.07	576
$70.00	Jul 17	0.34	0.38	$0.36	11.1%	993	0.09	18.4K
$71.00	Jul 17	0.46	0.49	$0.48	6.2%	298	0.12	267
$64.00	Jul 24	0.53	0.60	$0.56	12.5%	132	0.09	35
$65.00	Jul 24	0.62	0.72	$0.67	14.9%	159	0.10	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Jul 17	14.40	16.10	$15.25	11.1%	8	0.98	1
$65.00	Jul 17	14.15	15.10	$14.63	6.5%	82	0.97	173
$66.00	Jul 17	12.35	14.25	$13.30	14.3%	64	0.96	1
$67.50	Jul 17	11.00	12.90	$11.95	15.9%	--	0.95	71
$69.00	Jul 17	10.45	11.50	$10.98	9.6%	52	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%	146	1.00	4.0K
$94.00	Jul 17	14.10	15.05	$14.58	6.5%	8	0.93	86
$92.50	Jul 17	12.50	13.70	$13.10	9.2%	83	0.92	916
$91.00	Jul 17	11.25	12.10	$11.68	7.3%	15	0.91	303
$90.00	Jul 17	10.55	11.15	$10.85	5.5%	1.4K	0.89	6.8K

Most actively traded options today. High liquidity = easy entry/exit. 302 active (total vol 70.9K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	0.31	0.34	$0.33	9.1%	4.7K	0.10	20.3K
$95.00	Jul 17	0.10	0.12	$0.11	18.2%	4.2K	0.04	6.2K
$85.00	Jul 17	1.00	1.05	$1.02	4.9%	4.0K	0.25	1.4K
$90.00	Jul 24	1.51	1.58	$1.55	4.5%	2.6K	0.23	2.5K
$82.50	Jul 17	1.65	1.71	$1.68	3.6%	2.1K	0.36	923

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	1.19	1.25	$1.22	4.9%	2.4K	0.26	17.4K
$72.50	Jul 17	0.66	0.71	$0.69	7.2%	2.2K	0.16	4.5K
$80.00	Jul 17	3.20	3.25	$3.23	1.5%	1.9K	0.51	7.7K
$90.00	Jul 17	10.55	11.15	$10.85	5.5%	1.4K	0.89	6.8K
$77.50	Jul 17	2.05	2.08	$2.07	1.4%	1.3K	0.38	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. 43 strikes (avg 5.9%, max 16.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Jul 17	Jul 24	118.9%	101.8%	16.8%	122	232
$65.00	Jul 17	Aug 21	117.4%	101.3%	15.9%	92	1.2K
$66.00	Jul 17	Jul 24	115.5%	100.1%	15.3%	69	1
$67.50	Jul 17	Aug 21	112.4%	100.8%	11.5%	32	103
$69.00	Jul 17	Jul 24	109.8%	98.5%	11.5%	72	11

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Jul 17	Jul 24	118.9%	101.8%	16.8%	137	166
$66.00	Jul 17	Jul 24	115.5%	100.1%	15.3%	124	76
$65.00	Jul 17	Aug 28	117.4%	102.0%	15.1%	477	7.8K
$67.50	Jul 17	Aug 21	112.4%	100.8%	11.5%	404	3.5K
$69.00	Jul 17	Jul 24	109.8%	98.5%	11.5%	502	598

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 8.09, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.50	$89.00	Jul 17	$0.17	$1.33	$0.17	7.82	$87.67
$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	$0.15	$0.85	$0.15	5.67	$92.15
$94.00	$95.00	Aug 28	$0.15	$0.85	$0.15	5.67	$94.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$65.00	$64.00	Jul 24	$0.11	$0.89	$0.11	8.09	$64.89
$71.00	$70.00	Jul 17	$0.12	$0.88	$0.12	7.33	$70.88
$66.00	$65.00	Jul 24	$0.12	$0.88	$0.12	7.33	$65.88
$72.50	$71.00	Jul 17	$0.21	$1.29	$0.21	6.14	$72.29
$67.00	$66.00	Jul 24	$0.15	$0.85	$0.15	5.67	$66.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$66.00	$67.50	Jul 17	$1.35	$1.35	$0.15	9.00	$67.35
$70.00	$71.00	Jul 17	$0.89	$0.89	$0.11	8.09	$70.89
$68.00	$69.00	Jul 24	$0.85	$0.85	$0.15	5.67	$68.85
$64.00	$65.00	Jul 24	$0.83	$0.83	$0.17	4.88	$64.83
$65.00	$70.00	Jul 31	$3.98	$3.98	$1.02	3.90	$68.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$94.00	Aug 14	$0.90	$0.90	$0.10	9.00	$94.10
$87.50	$86.00	Jul 17	$1.28	$1.28	$0.22	5.82	$86.22
$87.00	$86.00	Jul 24	$0.85	$0.85	$0.15	5.67	$86.15
$92.00	$91.00	Jul 31	$0.85	$0.85	$0.15	5.67	$91.15
$89.00	$87.50	Jul 17	$1.25	$1.25	$0.25	5.00	$87.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $2.25, cheapest $0.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Jul 17	Jul 24	$0.37	117.4%	101.0%
$64.00	Jul 17	Jul 24	$0.58	118.9%	101.8%
$95.00	Jul 17	Jul 24	$0.73	105.7%	92.9%
$66.00	Jul 17	Jul 24	$0.75	115.5%	100.1%
$94.00	Jul 17	Jul 24	$0.82	104.5%	93.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$64.00	Jul 17	Jul 24	$0.49	118.9%	101.8%
$65.00	Jul 17	Jul 24	$0.57	117.4%	101.0%
$94.00	Jul 17	Jul 24	$0.57	104.5%	93.2%
$66.00	Jul 17	Jul 24	$0.66	115.5%	100.1%
$93.00	Jul 24	Jul 31	$0.82	92.9%	94.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 7.40% of stock, avg 20.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Jul 17	$3.18	$2.70	$5.88	$73.12	$84.88	7.40%
$80.00	Jul 17	$2.68	$3.23	$5.91	$74.09	$85.91	7.44%
$81.00	Jul 17	$2.24	$3.78	$6.02	$74.98	$87.02	7.58%
$77.50	Jul 17	$4.08	$2.07	$6.15	$71.35	$83.65	7.74%
$82.50	Jul 17	$1.68	$4.72	$6.40	$76.10	$88.90	8.06%
$76.00	Jul 17	$5.00	$1.51	$6.51	$69.49	$82.51	8.20%
$75.00	Jul 17	$5.70	$1.22	$6.92	$68.08	$81.92	8.71%
$84.00	Jul 17	$1.25	$5.73	$6.98	$77.02	$90.98	8.79%
$74.00	Jul 17	$6.45	$0.98	$7.43	$66.57	$81.43	9.35%
$85.00	Jul 17	$1.02	$6.55	$7.57	$77.43	$92.57	9.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.52% of stock, avg 16.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$74.00	Jul 17	$1.02	$0.98	$2.00	$72.00	$87.00
$84.00	$74.00	Jul 17	$1.25	$0.98	$2.23	$71.77	$86.23
$85.00	$75.00	Jul 17	$1.02	$1.22	$2.24	$72.76	$87.24
$84.00	$75.00	Jul 17	$1.25	$1.22	$2.47	$72.53	$86.47
$85.00	$76.00	Jul 17	$1.02	$1.51	$2.53	$73.47	$87.53
$82.50	$74.00	Jul 17	$1.68	$0.98	$2.66	$71.34	$85.16
$84.00	$76.00	Jul 17	$1.25	$1.51	$2.76	$73.24	$86.76
$82.50	$75.00	Jul 17	$1.68	$1.22	$2.90	$72.10	$85.40
$85.00	$77.50	Jul 17	$1.02	$2.07	$3.09	$74.41	$88.09
$82.50	$76.00	Jul 17	$1.68	$1.51	$3.19	$72.81	$85.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 24.00, avg credit $1.67)

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
65/68	70/72	Aug 21	$2.39	$0.11	21.73	$65.11	$72.39
80/82	88/90	Aug 21	$2.36	$0.14	16.86	$80.14	$89.86
72/75	78/80	Aug 21	$2.35	$0.15	15.67	$72.65	$79.85
68/70	72/75	Aug 21	$2.33	$0.17	13.71	$67.67	$74.83
78/80	82/85	Aug 21	$2.32	$0.18	12.89	$77.68	$84.82
80/82	85/88	Aug 21	$2.30	$0.20	11.50	$80.20	$87.30
75/78	82/85	Aug 21	$2.26	$0.24	9.42	$75.24	$84.76
76/77	78/79	Aug 7	$0.90	$0.10	9.00	$76.10	$78.90
76/77	78/79	Aug 14	$0.90	$0.10	9.00	$76.10	$78.90

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
$86.00	$87.50	$89.00	Jul 17	$0.06	$1.44	24.00
$82.00	$83.00	$84.00	Jul 24	$0.05	$0.95	19.00
$89.00	$90.00	$91.00	Aug 7	$0.05	$0.95	19.00
$70.00	$72.50	$75.00	Aug 21	$0.14	$2.36	16.86
$79.00	$80.00	$81.00	Jul 17	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$72.50	$75.00	$77.50	Aug 21	$0.06	$2.44	40.67
$75.00	$77.50	$80.00	Aug 21	$0.06	$2.44	40.67
$85.00	$87.50	$90.00	Aug 21	$0.06	$2.44	40.67
$65.00	$67.50	$70.00	Aug 21	$0.08	$2.42	30.25
$87.50	$90.00	$92.50	Aug 21	$0.08	$2.42	30.25

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 $-0.26, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.50	$94.00	1:2	Jul 17	-$0.09	$1.41
$91.00	$92.50	1:2	Jul 17	-$0.11	$1.39
$87.50	$89.00	1:2	Jul 17	-$0.25	$1.25
$86.00	$87.50	1:2	Jul 17	-$0.36	$1.14
$94.00	$95.00	1:2	Jul 17	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Jul 31	-$0.26	$4.74
$75.00	$70.00	1:2	Jul 31	-$0.89	$4.11
$70.00	$65.00	1:2	Aug 7	-$1.03	$3.97
$70.00	$65.00	1:2	Aug 14	-$1.47	$3.53
$75.00	$70.00	1:2	Aug 7	-$1.80	$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 13.47%, avg 5.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Aug 28	$10.70	0.56	0.7%	13.47%	14.19%	23	9
$80.00	Aug 21	$10.00	0.56	0.7%	12.59%	13.31%	321	4.6K
$82.00	Aug 28	$9.95	0.54	3.2%	12.53%	15.76%	21	1
$81.00	Aug 28	$9.55	0.55	2.0%	12.02%	14.00%	4	--
$83.00	Aug 28	$9.50	0.53	4.5%	11.96%	16.45%	17	2
$80.00	Aug 14	$9.00	0.56	0.7%	11.33%	12.05%	101	14
$82.50	Aug 21	$8.95	0.52	3.9%	11.27%	15.13%	365	470
$84.00	Aug 28	$8.85	0.51	5.8%	11.14%	16.90%	42	14
$85.00	Aug 28	$8.75	0.50	7.0%	11.02%	18.03%	123	5
$81.00	Aug 14	$8.45	0.54	2.0%	10.64%	12.61%	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 94,513

Total Puts 76,519

Put/Call Ratio 0.81

Net Difference 17,994

Prior's Put/Call Breakdown

Total Calls 67,936

Total Puts 35,207

Put/Call Ratio 0.52

Net Difference 32,729

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