CRWV - Options Database

CRWV

COREWEAVE INC A

$79.94 -4.05%

$79.98 (+0.05%)🌙

as of 07/14 04:00 PM

(7/14 15:00) ◀

Tuesday, July 14, 2026 (4:00pm)

▶ (7/14 18:46)

◀ 7/14 16:00 ▶

Option Volume

Detail

ℹ

Current (07/14 4:00pm) 201,997

Calls: 113,183 (56%)

Puts: 88,814 (44%)

Prior (07/13) 149,541

Calls: 97,350 (65%)

Puts: 52,191 (35%)

Current vs Prior +35.08%

Calls: +16.26% (Calls)

Puts: +70.17% (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 -9.49%

Calls: -18.44%

Puts: +5.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 4:00pm) $91.38M

Calls: $43.42M (48%)

Puts: $47.96M (52%)

Prior (07/13) $89.44M

Calls: $43.37M (48%)

Puts: $46.07M (52%)

Current vs Prior +2.18%

Calls: +0.13%

Puts: +4.11%

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 -22.85%

Calls: -26.09%

Puts: -19.66%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 4:00pm) 0.78

Prior (07/13) 0.54

Current vs Prior +46.37%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +29.60%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 4:00pm) 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 7.81% | 12.92%7.81% | 27.28%

Prior 9.16% | 13.42%9.16% | 27.10%

Current vs Prior -14.75% | -3.68%-14.75% | +0.69%

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

Current vs 7-Day Avg -6.90% | -5.13%-33.79% | -1.32%

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

Current vs 7-Day Eod -14.75% | -3.68%-14.77% | +0.66%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.62% | 3.37%

Calls: 4.44% | 3.70%

Puts: 2.80% | 3.04%

Prior 3.27% | 5.82%

Calls: 3.87% | 6.39%

Puts: 2.67% | 5.26%

Current vs Prior +10.70% | -42.10%

Prior 7-Day Avg 7.76% | 5.64%

Calls: 6.55% | 5.95%

Puts: 8.96% | 5.33%

Current vs 7-Day Avg -53.32% | -40.25%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 46% - 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
16:00	BEARISH	BULLISH	BULLISH
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 239 of results (avg 6.6%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	6.65	6.75	$6.70	1.5%	671	0.42	3.4K
$90.00	Jul 31	3.00	3.10	$3.05	3.3%	1.4K	0.32	574
$82.50	Jul 17	1.77	1.83	$1.80	3.3%	2.4K	0.38	923
$85.00	Jul 31	4.40	4.55	$4.47	3.4%	103	0.42	244
$81.00	Jul 17	2.34	2.42	$2.38	3.4%	1.1K	0.46	718

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	18.05	18.45	$18.25	2.2%	8	0.61	597
$90.00	Aug 21	16.30	16.70	$16.50	2.4%	1.2K	0.58	3.3K
$85.00	Aug 21	12.95	13.30	$13.13	2.7%	91	0.51	4.2K
$95.00	Aug 21	19.80	20.35	$20.08	2.7%	37	0.65	4.4K
$80.00	Jul 17	2.82	2.90	$2.86	2.8%	2.2K	0.48	7.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.48, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	0.11	0.12	$0.12	8.3%	4.4K	0.04	6.2K
$94.00	Jul 17	0.13	0.15	$0.14	14.3%	2.5K	0.05	2.1K
$92.50	Jul 17	0.18	0.21	$0.20	15.0%	1.2K	0.06	2.8K
$91.00	Jul 17	0.25	0.29	$0.27	14.8%	2.4K	0.08	3.0K
$90.00	Jul 17	0.33	0.35	$0.34	5.9%	5.3K	0.10	20.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Jul 17	0.05	0.06	$0.06	16.7%	24	0.02	131
$69.00	Jul 17	0.21	0.24	$0.22	13.6%	344	0.06	576
$70.00	Jul 17	0.28	0.30	$0.29	6.9%	1.4K	0.08	18.4K
$71.00	Jul 17	0.36	0.40	$0.38	10.5%	334	0.10	267
$72.50	Jul 17	0.53	0.58	$0.55	9.1%	3.5K	0.14	4.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 found (avg delta 0.66, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Jul 17	14.40	17.40	$15.90	18.9%	8	0.98	1
$65.00	Jul 17	14.65	15.85	$15.25	7.9%	97	0.98	173
$66.00	Jul 17	12.65	15.40	$14.03	19.6%	64	0.97	1
$67.50	Jul 17	11.45	13.80	$12.63	18.6%	--	0.95	71
$69.00	Jul 17	10.00	12.35	$11.18	21.0%	102	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	14.85	15.40	$15.13	3.6%	214	0.93	4.0K
$94.00	Jul 17	13.30	15.70	$14.50	16.6%	8	0.93	86
$92.50	Jul 17	12.15	13.55	$12.85	10.9%	97	0.92	916
$91.00	Jul 17	10.80	12.05	$11.43	10.9%	15	0.91	303
$90.00	Jul 17	10.25	10.75	$10.50	4.8%	1.4K	0.89	6.8K

Most actively traded options today. High liquidity = easy entry/exit. 306 active (total vol 89.2K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	0.33	0.35	$0.34	5.9%	5.3K	0.10	20.3K
$85.00	Jul 17	1.04	1.10	$1.07	5.6%	4.8K	0.26	1.4K
$95.00	Jul 17	0.11	0.12	$0.12	8.3%	4.4K	0.04	6.2K
$90.00	Jul 24	1.55	1.70	$1.63	9.2%	2.8K	0.24	2.5K
$94.00	Jul 17	0.13	0.15	$0.14	14.3%	2.5K	0.05	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.53	0.58	$0.55	9.1%	3.5K	0.14	4.5K
$75.00	Jul 17	1.00	1.05	$1.02	4.9%	2.8K	0.23	17.4K
$80.00	Jul 17	2.82	2.90	$2.86	2.8%	2.2K	0.48	7.7K
$74.00	Jul 17	0.79	0.86	$0.83	8.4%	1.9K	0.19	1.9K
$77.50	Jul 17	1.74	1.80	$1.77	3.4%	1.5K	0.35	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. 33 strikes (avg 6.6%, max 19.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Jul 17	Jul 24	119.0%	99.6%	19.5%	122	232
$65.00	Jul 17	Aug 21	116.0%	100.5%	15.4%	107	1.2K
$67.50	Jul 17	Aug 21	115.3%	101.2%	14.0%	32	103
$66.00	Jul 17	Jul 24	112.3%	99.2%	13.1%	69	1
$69.00	Jul 17	Jul 24	109.7%	97.7%	12.2%	143	11

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Jul 17	Jul 24	119.0%	99.6%	19.5%	158	166
$65.00	Jul 17	Aug 28	116.0%	100.7%	15.2%	579	7.8K
$67.50	Jul 17	Aug 21	115.3%	101.2%	14.0%	422	3.5K
$66.00	Jul 17	Jul 24	112.3%	99.2%	13.1%	184	76
$69.00	Jul 17	Jul 24	109.7%	97.7%	12.2%	622	598

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 7.82, avg 1.77)

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	$0.13	$0.87	$0.13	6.69	$93.13
$91.00	$92.00	Jul 24	$0.15	$0.85	$0.15	5.67	$91.15
$86.00	$87.50	Jul 17	$0.25	$1.25	$0.25	5.00	$86.25
$92.00	$93.00	Jul 24	$0.17	$0.83	$0.17	4.88	$92.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$72.50	$71.00	Jul 17	$0.17	$1.33	$0.17	7.82	$72.33
$65.00	$64.00	Jul 24	$0.13	$0.87	$0.13	6.69	$64.87
$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
$69.00	$68.00	Jul 24	$0.17	$0.83	$0.17	4.88	$68.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 14.00, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$66.00	$67.50	Jul 17	$1.40	$1.40	$0.10	14.00	$67.40
$71.00	$72.50	Jul 17	$1.40	$1.40	$0.10	14.00	$72.40
$65.00	$67.50	Aug 21	$2.10	$2.10	$0.40	5.25	$67.10
$64.00	$65.00	Jul 24	$0.82	$0.82	$0.18	4.56	$64.82
$65.00	$70.00	Aug 7	$3.96	$3.96	$1.04	3.81	$68.96

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$86.00	$85.00	Jul 24	$0.90	$0.90	$0.10	9.00	$85.10
$86.00	$85.00	Jul 17	$0.88	$0.88	$0.12	7.33	$85.12
$88.00	$87.00	Aug 7	$0.88	$0.88	$0.12	7.33	$87.12
$89.00	$87.50	Jul 17	$1.25	$1.25	$0.25	5.00	$87.75
$94.00	$93.00	Jul 24	$0.82	$0.82	$0.18	4.56	$93.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $2.26, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Jul 17	Jul 24	$0.63	116.0%	100.4%
$66.00	Jul 17	Jul 24	$0.67	112.3%	99.2%
$95.00	Jul 17	Jul 24	$0.79	104.8%	94.2%
$64.00	Jul 17	Jul 24	$0.80	119.0%	99.6%
$94.00	Jul 17	Jul 24	$0.84	103.3%	92.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Jul 17	Jul 24	$0.40	103.3%	92.4%
$64.00	Jul 17	Jul 24	$0.43	119.0%	99.6%
$65.00	Jul 17	Jul 24	$0.55	116.0%	100.4%
$66.00	Jul 17	Jul 24	$0.63	112.3%	99.2%
$95.00	Jul 17	Jul 24	$0.70	104.8%	94.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 7.16% of stock, avg 20.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Jul 17	$2.86	$2.86	$5.72	$74.28	$85.72	7.16%
$79.00	Jul 17	$3.38	$2.38	$5.76	$73.24	$84.76	7.21%
$81.00	Jul 17	$2.38	$3.43	$5.81	$75.19	$86.81	7.27%
$77.50	Jul 17	$4.25	$1.77	$6.02	$71.48	$83.52	7.53%
$82.50	Jul 17	$1.80	$4.38	$6.18	$76.32	$88.68	7.73%
$76.00	Jul 17	$5.23	$1.31	$6.54	$69.46	$82.54	8.18%
$84.00	Jul 17	$1.32	$5.38	$6.70	$77.30	$90.70	8.38%
$75.00	Jul 17	$5.93	$1.02	$6.95	$68.05	$81.95	8.69%
$85.00	Jul 17	$1.07	$6.10	$7.17	$77.83	$92.17	8.97%
$74.00	Jul 17	$6.53	$0.83	$7.36	$66.64	$81.36	9.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.35% of stock, avg 16.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$75.00	Jul 17	$0.86	$1.02	$1.88	$73.12	$87.88
$85.00	$75.00	Jul 17	$1.07	$1.02	$2.09	$72.91	$87.09
$86.00	$76.00	Jul 17	$0.86	$1.31	$2.17	$73.83	$88.17
$84.00	$75.00	Jul 17	$1.32	$1.02	$2.34	$72.66	$86.34
$85.00	$76.00	Jul 17	$1.07	$1.31	$2.38	$73.62	$87.38
$84.00	$76.00	Jul 17	$1.32	$1.31	$2.63	$73.37	$86.63
$86.00	$77.50	Jul 17	$0.86	$1.77	$2.63	$74.87	$88.63
$82.50	$75.00	Jul 17	$1.80	$1.02	$2.82	$72.18	$85.32
$85.00	$77.50	Jul 17	$1.07	$1.77	$2.84	$74.66	$87.84
$84.00	$77.50	Jul 17	$1.32	$1.77	$3.09	$74.41	$87.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 19.83, avg credit $1.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
78/80	82/85	Aug 21	$2.38	$0.12	19.83	$77.62	$84.88
72/75	78/80	Aug 21	$2.35	$0.15	15.67	$72.65	$79.85
70/72	75/78	Aug 21	$2.32	$0.18	12.89	$70.18	$77.32
80/82	88/90	Aug 21	$2.30	$0.20	11.50	$80.20	$89.80
82/85	88/90	Aug 21	$2.30	$0.20	11.50	$82.70	$89.80
75/78	82/85	Aug 21	$2.26	$0.24	9.42	$75.24	$84.76
80/82	85/88	Aug 21	$2.25	$0.25	9.00	$80.25	$87.25
78/79	85/86	Aug 28	$0.90	$0.10	9.00	$78.10	$85.90
75/78	80/82	Aug 21	$2.23	$0.27	8.26	$75.27	$82.23
73/74	76/77	Jul 24	$0.89	$0.11	8.09	$73.11	$76.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$77.50	$80.00	Aug 21	$0.10	$2.40	24.00
$79.00	$80.00	$81.00	Jul 24	$0.05	$0.95	19.00
$90.00	$91.00	$92.00	Jul 24	$0.05	$0.95	19.00
$92.00	$93.00	$94.00	Jul 31	$0.05	$0.95	19.00
$92.00	$93.00	$94.00	Aug 14	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.07	$2.43	34.71
$72.50	$75.00	$77.50	Aug 21	$0.08	$2.42	30.25
$90.00	$92.50	$95.00	Aug 21	$0.08	$2.42	30.25
$81.00	$82.50	$84.00	Jul 17	$0.05	$1.45	29.00
$77.50	$80.00	$82.50	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 $-0.19, 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	-$0.27	$1.23
$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	-$0.19	$4.81
$75.00	$70.00	1:2	Jul 31	-$0.78	$4.22
$70.00	$65.00	1:2	Aug 7	-$0.96	$4.04
$70.00	$65.00	1:2	Aug 14	-$1.41	$3.59
$75.00	$70.00	1:2	Aug 7	-$1.90	$3.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 13.76%, avg 6.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Aug 28	$11.00	0.57	0.1%	13.76%	13.84%	36	9
$81.00	Aug 28	$10.25	0.55	1.3%	12.82%	14.15%	4	--
$80.00	Aug 21	$10.20	0.56	0.1%	12.76%	12.83%	623	4.6K
$82.00	Aug 28	$9.85	0.54	2.6%	12.32%	14.90%	21	1
$83.00	Aug 28	$9.45	0.53	3.8%	11.82%	15.65%	17	2
$82.50	Aug 21	$9.10	0.53	3.2%	11.38%	14.59%	403	470
$84.00	Aug 28	$9.10	0.51	5.1%	11.38%	16.46%	42	14
$80.00	Aug 14	$9.00	0.56	0.1%	11.26%	11.33%	142	14
$85.00	Aug 28	$9.00	0.50	6.3%	11.26%	17.59%	123	5
$86.00	Aug 28	$8.65	0.49	7.6%	10.82%	18.40%	20	14

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 113,183

Total Puts 88,814

Put/Call Ratio 0.78

Net Difference 24,369

Prior's Put/Call Breakdown

Total Calls 97,350

Total Puts 52,191

Put/Call Ratio 0.54

Net Difference 45,159

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