CRWV - Options Database

CRWV

COREWEAVE INC A

$78.70 -1.55%

(7/14 18:46) ◀

Wednesday, July 15, 2026 (10:00am)

▶ (7/15 11:00)

◀ 7/15 10:00 ▶

Option Volume

Detail

ℹ

Current (07/15 10:00am) 57,890

Calls: 17,398 (30%)

Puts: 40,492 (70%)

Prior (07/14) 50,434

Calls: 11,432 (23%)

Puts: 39,002 (77%)

Current vs Prior +14.78%

Calls: +52.19% (Calls)

Puts: +3.82% (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 -74.06%

Calls: -87.46%

Puts: -52.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 10:00am) $19.27M

Calls: $9.04M (47%)

Puts: $10.24M (53%)

Prior (07/14) $10.75M

Calls: $3.66M (34%)

Puts: $7.09M (66%)

Current vs Prior +79.26%

Calls: +146.79%

Puts: +44.37%

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 -83.73%

Calls: -84.61%

Puts: -82.85%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 10:00am) 2.33

Prior (07/14) 3.41

Current vs Prior -31.78%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +284.40%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 10:00am) 1,863,679

Calls: 1,017,037 (55%)

Puts: 846,642 (45%)

Prior (07/14) 1,797,803

Calls: 993,361 (55%)

Puts: 804,442 (45%)

Current vs Prior +3.66%

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 +5.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 7.26% | 12.21%7.26% | 26.70%

Prior 9.16% | 13.42%9.16% | 27.10%

Current vs Prior -20.76% | -8.99%-20.76% | -1.48%

Prior 7-Day Avg 8.38% | 13.62%10.66% | 27.54%

Current vs 7-Day Avg -13.47% | -10.35%-31.95% | -3.08%

Prior 7-Day Eod 9.16% | 13.42%7.81% | 27.28%

Current vs 7-Day Eod -20.76% | -8.99%-7.05% | -2.15%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.13% | 7.29%

Calls: 6.35% | 7.10%

Puts: 3.91% | 7.48%

Prior 3.27% | 5.82%

Calls: 3.87% | 6.39%

Puts: 2.67% | 5.26%

Current vs Prior +56.88% | +25.26%

Prior 7-Day Avg 7.76% | 5.64%

Calls: 6.55% | 5.95%

Puts: 8.96% | 5.33%

Current vs 7-Day Avg -33.86% | +29.26%

Liquidity Pricy

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 79% vs prior. Extreme bearish P/C ratio of 2.33 - heavy put buying. P/C ratio dropping 32% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 148 of results (avg 6.8%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 24	2.78	2.86	$2.82	2.8%	14	0.38	152
$79.00	Jul 17	2.27	2.35	$2.31	3.5%	245	0.51	272
$77.50	Aug 21	10.40	10.85	$10.63	4.2%	8	0.58	145
$75.00	Aug 21	11.55	12.05	$11.80	4.2%	--	0.62	233
$80.00	Jul 17	1.82	1.90	$1.86	4.3%	599	0.44	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	7.70	7.90	$7.80	2.6%	10	0.38	4.1K
$92.50	Aug 21	18.40	18.90	$18.65	2.7%	--	0.63	599
$87.50	Aug 21	14.90	15.35	$15.13	3.0%	1	0.57	1.6K
$67.50	Aug 21	4.50	4.65	$4.58	3.3%	3	0.26	1.7K
$82.50	Aug 21	11.70	12.10	$11.90	3.4%	35	0.49	857

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.58, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Jul 17	0.10	0.12	$0.11	18.2%	73	0.04	2.8K
$90.00	Jul 17	0.13	0.14	$0.14	7.1%	892	0.05	20.8K
$87.50	Jul 17	0.24	0.29	$0.27	18.5%	784	0.10	1.4K
$86.00	Jul 17	0.37	0.44	$0.41	17.1%	203	0.14	2.1K
$85.00	Jul 17	0.50	0.57	$0.53	13.2%	592	0.17	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Jul 17	0.11	0.12	$0.12	8.3%	24	0.04	2.0K
$72.50	Jul 17	0.45	0.50	$0.48	10.4%	1.0K	0.15	4.8K
$65.00	Jul 24	0.54	0.64	$0.59	16.9%	23	0.10	1.2K
$66.00	Jul 24	0.65	0.78	$0.72	18.1%	5	0.11	59
$74.00	Jul 17	0.72	0.81	$0.77	11.7%	70	0.21	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	13.00	14.35	$13.68	9.9%	1	0.98	188
$66.00	Jul 17	12.00	14.30	$13.15	17.5%	--	0.97	17
$67.50	Jul 17	10.55	12.85	$11.70	19.7%	--	0.96	71
$69.00	Jul 17	9.20	10.20	$9.70	10.3%	--	0.94	101
$70.00	Jul 17	8.60	9.25	$8.93	7.3%	--	0.93	281

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Jul 17	13.60	14.50	$14.05	6.4%	2	1.00	867
$94.00	Jul 17	14.90	16.10	$15.50	7.7%	2	1.00	83
$91.00	Jul 17	10.70	12.90	$11.80	18.6%	--	0.93	299
$90.00	Jul 17	11.15	11.65	$11.40	4.4%	39	0.93	5.7K
$89.00	Jul 17	10.00	11.20	$10.60	11.3%	1	0.92	267

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 16.8K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 7	5.05	5.50	$5.28	8.5%	1.0K	0.42	1.2K
$80.00	Aug 7	6.90	7.45	$7.18	7.7%	1.0K	0.52	231
$65.00	Aug 21	16.95	18.15	$17.55	6.8%	1.0K	0.78	1.1K
$90.00	Jul 17	0.13	0.14	$0.14	7.1%	892	0.05	20.8K
$87.50	Jul 17	0.24	0.29	$0.27	18.5%	784	0.10	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.45	0.50	$0.48	10.4%	1.0K	0.15	4.8K
$81.00	Jul 17	3.60	3.95	$3.78	9.3%	551	0.62	1.5K
$75.00	Jul 17	0.95	1.04	$1.00	9.0%	533	0.26	17.5K
$80.00	Jul 17	3.00	3.20	$3.10	6.5%	529	0.56	7.8K
$70.00	Jul 17	0.21	0.26	$0.24	20.8%	495	0.08	18.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 10.5%, max 26.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.00	Jul 17	Jul 24	121.3%	97.0%	25.0%	5	22
$65.00	Jul 17	Aug 21	122.8%	98.8%	24.3%	1.0K	1.3K
$69.00	Jul 17	Jul 24	111.6%	94.4%	18.2%	--	121
$67.50	Jul 17	Aug 21	114.4%	98.6%	16.1%	--	112
$91.00	Jul 17	Aug 28	105.2%	91.7%	14.7%	74	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Jul 17	Jul 24	123.5%	97.5%	26.6%	13	297
$66.00	Jul 17	Jul 24	121.3%	97.0%	25.0%	6	173
$65.00	Jul 17	Aug 28	122.8%	101.5%	21.0%	64	7.9K
$69.00	Jul 17	Jul 24	111.6%	94.4%	18.2%	16	991
$67.50	Jul 17	Aug 21	114.4%	98.8%	15.9%	27	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 9.71, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$86.00	$87.50	Jul 17	$0.14	$1.36	$0.14	9.71	$86.14
$92.00	$93.00	Jul 24	$0.11	$0.89	$0.11	8.09	$92.11
$85.00	$86.00	Jul 17	$0.12	$0.88	$0.12	7.33	$85.12
$91.00	$92.00	Jul 24	$0.13	$0.87	$0.13	6.69	$91.13
$92.00	$93.00	Aug 7	$0.15	$0.85	$0.15	5.67	$92.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$72.50	$71.00	Jul 17	$0.16	$1.34	$0.16	8.38	$72.34
$65.00	$64.00	Jul 24	$0.11	$0.89	$0.11	8.09	$64.89
$67.00	$66.00	Jul 24	$0.12	$0.88	$0.12	7.33	$66.88
$66.00	$65.00	Jul 24	$0.13	$0.87	$0.13	6.69	$65.87
$68.00	$67.00	Jul 24	$0.13	$0.87	$0.13	6.69	$67.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$72.50	$74.00	Jul 17	$1.35	$1.35	$0.15	9.00	$73.85
$65.00	$70.00	Jul 31	$4.13	$4.13	$0.87	4.75	$69.13
$67.50	$70.00	Aug 21	$2.03	$2.03	$0.47	4.32	$69.53
$65.00	$66.00	Jul 24	$0.80	$0.80	$0.20	4.00	$65.80
$76.00	$78.00	Aug 14	$1.60	$1.60	$0.40	4.00	$77.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$91.00	$90.00	Jul 31	$0.88	$0.88	$0.12	7.33	$90.12
$76.00	$75.00	Aug 28	$0.88	$0.88	$0.12	7.33	$75.12
$87.00	$86.00	Aug 14	$0.85	$0.85	$0.15	5.67	$86.15
$89.00	$88.00	Jul 31	$0.83	$0.83	$0.17	4.88	$88.17
$87.00	$86.00	Aug 7	$0.83	$0.83	$0.17	4.88	$86.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $2.27, cheapest $0.38)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.00	Jul 17	Jul 24	$0.38	121.3%	97.0%
$94.00	Jul 17	Jul 24	$0.59	111.1%	90.8%
$65.00	Jul 17	Jul 24	$0.65	122.8%	97.5%
$91.00	Jul 17	Jul 24	$0.87	105.2%	90.3%
$90.00	Jul 17	Jul 24	$1.00	101.1%	90.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$64.00	Jul 17	Jul 24	$0.44	123.5%	97.5%
$94.00	Jul 17	Jul 24	$0.48	111.1%	90.8%
$65.00	Jul 17	Jul 24	$0.53	122.8%	97.5%
$93.00	Jul 24	Jul 31	$0.60	90.5%	92.9%
$66.00	Jul 17	Jul 24	$0.63	121.3%	97.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 6.19% of stock, avg 19.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Jul 17	$2.31	$2.56	$4.87	$74.13	$83.87	6.19%
$80.00	Jul 17	$1.86	$3.10	$4.96	$75.04	$84.96	6.30%
$77.50	Jul 17	$3.15	$1.85	$5.00	$72.50	$82.50	6.35%
$81.00	Jul 17	$1.49	$3.78	$5.27	$75.73	$86.27	6.70%
$76.00	Jul 17	$4.15	$1.29	$5.44	$70.56	$81.44	6.91%
$82.50	Jul 17	$1.02	$4.72	$5.74	$76.76	$88.24	7.29%
$75.00	Jul 17	$4.85	$1.00	$5.85	$69.15	$80.85	7.43%
$74.00	Jul 17	$5.50	$0.77	$6.27	$67.73	$80.27	7.97%
$84.00	Jul 17	$0.69	$5.95	$6.64	$77.36	$90.64	8.44%
$85.00	Jul 17	$0.53	$6.75	$7.28	$77.72	$92.28	9.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.65% of stock, avg 14.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$74.00	Jul 17	$0.53	$0.77	$1.30	$72.70	$86.30
$84.00	$74.00	Jul 17	$0.69	$0.77	$1.46	$72.54	$85.46
$85.00	$75.00	Jul 17	$0.53	$1.00	$1.53	$73.47	$86.53
$84.00	$75.00	Jul 17	$0.69	$1.00	$1.69	$73.31	$85.69
$82.50	$74.00	Jul 17	$1.02	$0.77	$1.79	$72.21	$84.29
$85.00	$76.00	Jul 17	$0.53	$1.29	$1.82	$74.18	$86.82
$84.00	$76.00	Jul 17	$0.69	$1.29	$1.98	$74.02	$85.98
$82.50	$75.00	Jul 17	$1.02	$1.00	$2.02	$72.98	$84.52
$81.00	$74.00	Jul 17	$1.49	$0.77	$2.26	$71.74	$83.26
$82.50	$76.00	Jul 17	$1.02	$1.29	$2.31	$73.69	$84.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 26.27, avg credit $1.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
82/85	86/87	Aug 28	$2.89	$0.11	26.27	$82.11	$88.89
82/85	89/90	Aug 28	$2.89	$0.11	26.27	$82.11	$91.89
80/82	85/88	Aug 21	$2.37	$0.13	18.23	$80.13	$87.37
68/70	72/75	Aug 21	$2.35	$0.15	15.67	$67.65	$74.85
75/78	80/82	Aug 21	$2.35	$0.15	15.67	$75.15	$82.35
85/87	88/89	Aug 28	$1.85	$0.15	12.33	$85.15	$89.85
82/85	87/88	Aug 28	$2.75	$0.25	11.00	$82.25	$89.75
80/82	88/89	Aug 28	$1.83	$0.17	10.76	$80.17	$89.83
85/87	90/91	Aug 28	$1.83	$0.17	10.76	$85.17	$91.83
70/72	75/78	Aug 21	$2.27	$0.23	9.87	$70.23	$77.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$72.50	$75.00	Aug 21	$0.05	$2.45	49.00
$75.00	$77.50	$80.00	Aug 21	$0.07	$2.43	34.71
$82.50	$85.00	$87.50	Aug 21	$0.10	$2.40	24.00
$80.00	$81.00	$82.00	Jul 24	$0.05	$0.95	19.00
$82.00	$83.00	$84.00	Jul 31	$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
$67.50	$70.00	$72.50	Aug 21	$0.10	$2.40	24.00
$70.00	$71.00	$72.00	Jul 24	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Jul 31	$0.05	$0.95	19.00
$82.00	$83.00	$84.00	Jul 31	$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. 42 found (best net $-0.27, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Jul 24	-$3.17	$1.83
$92.50	$94.00	1:2	Jul 17	-$0.04	$1.46
$91.00	$92.50	1:2	Jul 17	-$0.05	$1.45
$87.50	$89.00	1:2	Jul 17	-$0.09	$1.41
$86.00	$87.50	1:2	Jul 17	-$0.13	$1.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Jul 31	-$0.27	$4.73
$75.00	$70.00	1:2	Jul 31	-$0.67	$4.33
$70.00	$65.00	1:2	Aug 7	-$0.98	$4.02
$70.00	$65.00	1:2	Aug 14	-$1.61	$3.39
$75.00	$70.00	1:2	Aug 7	-$1.72	$3.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 12.52%, avg 5.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Aug 28	$9.85	0.57	1.6%	12.52%	14.17%	4	38
$80.00	Aug 21	$9.25	0.55	1.6%	11.75%	13.41%	22	4.8K
$82.00	Aug 28	$8.90	0.54	4.2%	11.31%	15.50%	--	20
$83.00	Aug 28	$8.65	0.53	5.5%	10.99%	16.45%	--	15
$79.00	Aug 14	$8.40	0.55	0.4%	10.67%	11.05%	4	24
$80.00	Aug 14	$8.30	0.54	1.6%	10.55%	12.20%	16	111
$82.50	Aug 21	$8.25	0.51	4.8%	10.48%	15.31%	7	665
$84.00	Aug 28	$8.15	0.52	6.7%	10.36%	17.09%	--	34
$81.00	Aug 14	$7.75	0.52	2.9%	9.85%	12.77%	2	41
$85.00	Aug 28	$7.70	0.50	8.0%	9.78%	17.79%	2	121

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 17,398

Total Puts 40,492

Put/Call Ratio 2.33

Net Difference -23,094

Prior's Put/Call Breakdown

Total Calls 11,432

Total Puts 39,002

Put/Call Ratio 3.41

Net Difference -27,570

Prior 7-Day Put/Call Summary

Total Calls 971,381

Total Puts 590,923

Average Put/Call Ratio 0.61

Ratio Trend Falling

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