CRWV - Options Database

CRWV

COREWEAVE INC A

$79.95 -4.03%

(7/14 14:01) ◀

Tuesday, July 14, 2026 (3:00pm)

▶ (7/14 16:00)

◀ 7/14 15:00 ▶

Option Volume

Detail

ℹ

Current (07/14 3:00pm) 187,916

Calls: 104,554 (56%)

Puts: 83,362 (44%)

Prior (07/13) 120,475

Calls: 78,802 (65%)

Puts: 41,673 (35%)

Current vs Prior +55.98%

Calls: +32.68% (Calls)

Puts: +100.04% (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 -15.80%

Calls: -24.66%

Puts: -1.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:00pm) $83.72M

Calls: $38.71M (46%)

Puts: $45.00M (54%)

Prior (07/13) $74.08M

Calls: $34.41M (46%)

Puts: $39.67M (54%)

Current vs Prior +13.01%

Calls: +12.50%

Puts: +13.45%

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 -29.32%

Calls: -34.11%

Puts: -24.61%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:00pm) 0.80

Prior (07/13) 0.53

Current vs Prior +50.77%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +31.69%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 3:00pm) 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 7.88% | 13.07%7.88% | 27.28%

Prior 9.16% | 13.42%9.16% | 27.10%

Current vs Prior -13.94% | -2.58%-13.94% | +0.67%

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

Current vs 7-Day Avg -6.02% | -4.04%-33.17% | -1.34%

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

Current vs 7-Day Eod -13.94% | -2.58%-13.96% | +0.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.50% | 4.75%

Calls: 2.94% | 5.45%

Puts: 2.07% | 4.04%

Prior 3.27% | 5.82%

Calls: 3.87% | 6.39%

Puts: 2.67% | 5.26%

Current vs Prior -23.55% | -18.38%

Prior 7-Day Avg 7.76% | 5.64%

Calls: 6.55% | 5.95%

Puts: 8.96% | 5.33%

Current vs 7-Day Avg -67.77% | -15.78%

Liquidity Good

Add Card

🤖 AI Insights

Above-average activity with volume up 56% vs prior. P/C ratio rising 51% - 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
15:00	BEARISH	BULLISH	BULLISH
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 268 of results (avg 6.3%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	2.84	2.91	$2.88	2.4%	1.6K	0.52	757
$75.00	Jul 24	7.70	7.90	$7.80	2.6%	17	0.69	139
$81.00	Jul 17	2.38	2.45	$2.42	2.9%	922	0.46	718
$79.00	Jul 17	3.35	3.45	$3.40	2.9%	724	0.57	3
$72.50	Aug 21	14.05	14.50	$14.28	3.2%	65	0.68	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	18.05	18.35	$18.20	1.6%	6	0.61	597
$90.00	Aug 21	16.25	16.55	$16.40	1.8%	1.2K	0.58	3.3K
$95.00	Aug 21	19.75	20.15	$19.95	2.0%	24	0.64	4.4K
$80.00	Jul 17	2.87	2.93	$2.90	2.1%	2.1K	0.48	7.7K
$87.50	Aug 21	14.55	14.90	$14.73	2.4%	14	0.54	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.48, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	0.11	0.12	$0.12	8.3%	4.3K	0.04	6.2K
$94.00	Jul 17	0.13	0.15	$0.14	14.3%	2.1K	0.05	2.1K
$92.50	Jul 17	0.19	0.20	$0.20	5.0%	1.2K	0.06	2.8K
$91.00	Jul 17	0.25	0.30	$0.28	17.9%	2.0K	0.09	3.0K
$90.00	Jul 17	0.35	0.37	$0.36	5.6%	5.0K	0.11	20.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Jul 17	0.10	0.12	$0.11	18.2%	131	0.03	52
$67.50	Jul 17	0.15	0.18	$0.16	18.8%	311	0.05	1.9K
$69.00	Jul 17	0.23	0.25	$0.24	8.3%	258	0.07	576
$70.00	Jul 17	0.30	0.32	$0.31	6.5%	1.3K	0.08	18.4K
$64.00	Jul 24	0.50	0.55	$0.53	9.4%	133	0.08	35

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 found (avg delta 0.67, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Jul 17	14.40	16.45	$15.43	13.3%	8	0.98	1
$65.00	Jul 17	14.25	15.70	$14.98	9.7%	82	0.98	173
$66.00	Jul 17	12.35	14.40	$13.38	15.3%	64	0.97	1
$67.50	Jul 17	11.60	13.05	$12.33	11.8%	--	0.95	71
$69.00	Jul 17	10.55	11.45	$11.00	8.2%	102	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	14.85	15.40	$15.13	3.6%	154	0.94	4.0K
$94.00	Jul 17	13.65	15.65	$14.65	13.7%	8	0.93	86
$92.50	Jul 17	12.55	13.50	$13.03	7.3%	91	0.93	916
$91.00	Jul 17	10.95	11.90	$11.43	8.3%	15	0.91	303
$90.00	Jul 17	10.00	10.85	$10.43	8.1%	1.4K	0.89	6.8K

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 80.2K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	0.35	0.37	$0.36	5.6%	5.0K	0.11	20.3K
$85.00	Jul 17	1.07	1.12	$1.10	4.5%	4.3K	0.26	1.4K
$95.00	Jul 17	0.11	0.12	$0.12	8.3%	4.3K	0.04	6.2K
$90.00	Jul 24	1.60	1.72	$1.66	7.2%	2.7K	0.25	2.5K
$82.50	Jul 17	1.80	1.87	$1.84	3.8%	2.2K	0.38	923

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	1.04	1.08	$1.06	3.8%	2.7K	0.23	17.4K
$72.50	Jul 17	0.57	0.62	$0.60	8.3%	2.6K	0.14	4.5K
$80.00	Jul 17	2.87	2.93	$2.90	2.1%	2.1K	0.48	7.7K
$74.00	Jul 17	0.82	0.88	$0.85	7.1%	1.6K	0.19	1.9K
$90.00	Jul 17	10.00	10.85	$10.43	8.1%	1.4K	0.89	6.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 7.1%, max 22.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Jul 17	Jul 24	125.1%	101.8%	22.9%	122	232
$65.00	Jul 17	Aug 21	118.8%	101.9%	16.6%	92	1.2K
$66.00	Jul 17	Jul 24	116.5%	100.3%	16.1%	69	1
$69.00	Jul 17	Jul 24	110.9%	98.5%	12.6%	123	11
$67.50	Jul 17	Aug 21	114.3%	101.6%	12.5%	32	103

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Jul 17	Jul 24	125.1%	101.8%	22.9%	150	166
$65.00	Jul 17	Aug 28	118.8%	102.3%	16.2%	563	7.8K
$66.00	Jul 17	Jul 24	116.5%	100.3%	16.1%	178	76
$69.00	Jul 17	Jul 24	110.9%	98.5%	12.6%	529	598
$67.50	Jul 17	Aug 21	114.3%	101.6%	12.5%	417	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 8.09, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.50	$89.00	Jul 17	$0.19	$1.31	$0.19	6.89	$87.69
$91.00	$92.00	Jul 24	$0.15	$0.85	$0.15	5.67	$91.15
$93.00	$94.00	Jul 24	$0.15	$0.85	$0.15	5.67	$93.15
$86.00	$87.50	Jul 17	$0.24	$1.26	$0.24	5.25	$86.24
$92.00	$93.00	Jul 24	$0.16	$0.84	$0.16	5.25	$92.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$66.00	$65.00	Jul 24	$0.11	$0.89	$0.11	8.09	$65.89
$72.50	$71.00	Jul 17	$0.17	$1.33	$0.17	7.82	$72.33
$71.00	$70.00	Jul 17	$0.12	$0.88	$0.12	7.33	$70.88
$67.00	$66.00	Jul 24	$0.14	$0.86	$0.14	6.14	$66.86
$68.00	$67.00	Jul 24	$0.16	$0.84	$0.16	5.25	$67.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 11.50, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.50	$69.00	Jul 17	$1.33	$1.33	$0.17	7.82	$68.83
$68.00	$69.00	Jul 24	$0.88	$0.88	$0.12	7.33	$68.88
$70.00	$73.00	Jul 24	$2.53	$2.53	$0.47	5.38	$72.53
$72.50	$74.00	Jul 17	$1.22	$1.22	$0.28	4.36	$73.72
$75.00	$76.00	Jul 17	$0.80	$0.80	$0.20	4.00	$75.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$89.00	$87.50	Jul 17	$1.38	$1.38	$0.12	11.50	$87.62
$91.00	$90.00	Jul 31	$0.88	$0.88	$0.12	7.33	$90.12
$81.00	$80.00	Aug 14	$0.84	$0.84	$0.16	5.25	$80.16
$87.50	$86.00	Jul 17	$1.25	$1.25	$0.25	5.00	$86.25
$93.00	$92.00	Jul 31	$0.83	$0.83	$0.17	4.88	$92.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $2.30, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Jul 17	Jul 24	$0.67	118.8%	101.0%
$95.00	Jul 17	Jul 24	$0.79	104.2%	93.3%
$94.00	Jul 17	Jul 24	$0.86	102.8%	92.4%
$64.00	Jul 17	Jul 24	$0.92	125.1%	101.8%
$69.00	Jul 17	Jul 24	$1.10	110.9%	98.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Jul 17	Jul 24	$0.13	102.8%	92.4%
$64.00	Jul 17	Jul 24	$0.45	125.1%	101.8%
$65.00	Jul 17	Jul 24	$0.54	118.8%	101.0%
$66.00	Jul 17	Jul 24	$0.63	116.5%	100.3%
$95.00	Jul 17	Jul 24	$0.67	104.2%	93.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 7.23% of stock, avg 20.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Jul 17	$2.88	$2.90	$5.78	$74.22	$85.78	7.23%
$79.00	Jul 17	$3.40	$2.42	$5.82	$73.18	$84.82	7.28%
$81.00	Jul 17	$2.42	$3.47	$5.89	$75.11	$86.89	7.37%
$77.50	Jul 17	$4.33	$1.81	$6.14	$71.36	$83.64	7.68%
$82.50	Jul 17	$1.84	$4.38	$6.22	$76.28	$88.72	7.78%
$76.00	Jul 17	$5.30	$1.33	$6.63	$69.37	$82.63	8.29%
$84.00	Jul 17	$1.35	$5.33	$6.68	$77.32	$90.68	8.36%
$75.00	Jul 17	$6.10	$1.06	$7.16	$67.84	$82.16	8.96%
$85.00	Jul 17	$1.10	$6.13	$7.23	$77.77	$92.23	9.04%
$74.00	Jul 17	$6.85	$0.85	$7.70	$66.30	$81.70	9.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.43% of stock, avg 16.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$75.00	Jul 17	$0.88	$1.06	$1.94	$73.06	$87.94
$85.00	$75.00	Jul 17	$1.10	$1.06	$2.16	$72.84	$87.16
$86.00	$76.00	Jul 17	$0.88	$1.33	$2.21	$73.79	$88.21
$84.00	$75.00	Jul 17	$1.35	$1.06	$2.41	$72.59	$86.41
$85.00	$76.00	Jul 17	$1.10	$1.33	$2.43	$73.57	$87.43
$84.00	$76.00	Jul 17	$1.35	$1.33	$2.68	$73.32	$86.68
$86.00	$77.50	Jul 17	$0.88	$1.81	$2.69	$74.81	$88.69
$82.50	$75.00	Jul 17	$1.84	$1.06	$2.90	$72.10	$85.40
$85.00	$77.50	Jul 17	$1.10	$1.81	$2.91	$74.59	$87.91
$84.00	$77.50	Jul 17	$1.35	$1.81	$3.16	$74.34	$87.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 16.86, avg credit $1.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
78/80	82/85	Aug 21	$2.36	$0.14	16.86	$77.64	$84.86
72/75	78/80	Aug 21	$2.32	$0.18	12.89	$72.68	$79.82
82/85	88/90	Aug 21	$2.32	$0.18	12.89	$82.68	$89.82
75/78	80/82	Aug 21	$2.30	$0.20	11.50	$75.20	$82.30
70/72	75/78	Aug 21	$2.28	$0.22	10.36	$70.22	$77.28
72/75	80/82	Aug 21	$2.27	$0.23	9.87	$72.73	$82.27
80/82	85/88	Aug 21	$2.27	$0.23	9.87	$80.23	$87.27
68/69	70/73	Jul 24	$2.70	$0.30	9.00	$66.30	$72.70
77/78	82/83	Jul 31	$0.90	$0.10	9.00	$77.10	$82.90
76/77	82/83	Aug 14	$0.90	$0.10	9.00	$76.10	$82.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$72.50	$75.00	$77.50	Aug 21	$0.05	$2.45	49.00
$77.50	$80.00	$82.50	Aug 21	$0.05	$2.45	49.00
$80.00	$82.50	$85.00	Aug 21	$0.07	$2.43	34.71
$86.00	$87.50	$89.00	Jul 17	$0.05	$1.45	29.00
$87.50	$90.00	$92.50	Aug 21	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$67.50	$70.00	Aug 21	$0.08	$2.42	30.25
$67.50	$70.00	$72.50	Aug 21	$0.08	$2.42	30.25
$80.00	$82.50	$85.00	Aug 21	$0.08	$2.42	30.25
$77.50	$80.00	$82.50	Aug 21	$0.09	$2.41	26.78
$89.00	$90.00	$91.00	Jul 17	$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. 39 found (best net $-0.24, 39 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	-$0.12	$1.38
$87.50	$89.00	1:2	Jul 17	-$0.26	$1.24
$86.00	$87.50	1:2	Jul 17	-$0.40	$1.10
$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	-$0.24	$4.76
$75.00	$70.00	1:2	Jul 31	-$0.74	$4.26
$70.00	$65.00	1:2	Aug 7	-$0.88	$4.12
$70.00	$65.00	1:2	Aug 14	-$1.48	$3.52
$75.00	$70.00	1:2	Aug 7	-$1.84	$3.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 13.70%, avg 6.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Aug 28	$10.95	0.57	0.1%	13.70%	13.76%	36	9
$81.00	Aug 28	$10.30	0.56	1.3%	12.88%	14.20%	4	--
$80.00	Aug 21	$10.25	0.56	0.1%	12.82%	12.88%	387	4.6K
$82.00	Aug 28	$9.95	0.55	2.6%	12.45%	15.01%	21	1
$83.00	Aug 28	$9.55	0.53	3.8%	11.94%	15.76%	17	2
$82.50	Aug 21	$9.20	0.53	3.2%	11.51%	14.70%	401	470
$84.00	Aug 28	$9.10	0.52	5.1%	11.38%	16.45%	42	14
$80.00	Aug 14	$8.90	0.56	0.1%	11.13%	11.19%	122	14
$85.00	Aug 28	$8.80	0.51	6.3%	11.01%	17.32%	123	5
$81.00	Aug 14	$8.55	0.54	1.3%	10.69%	12.01%	56	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 104,554

Total Puts 83,362

Put/Call Ratio 0.80

Net Difference 21,192

Prior's Put/Call Breakdown

Total Calls 78,802

Total Puts 41,673

Put/Call Ratio 0.53

Net Difference 37,129

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