CRWV - Options Database

CRWV

COREWEAVE INC A

$77.82 -2.65%

(7/15 10:00) ◀

Wednesday, July 15, 2026 (11:00am)

▶ (7/15 12:00)

◀ 7/15 11:00 ▶

Option Volume

Detail

ℹ

Current (07/15 11:00am) 94,585

Calls: 38,861 (41%)

Puts: 55,724 (59%)

Prior (07/14) 79,377

Calls: 30,730 (39%)

Puts: 48,647 (61%)

Current vs Prior +19.16%

Calls: +26.46% (Calls)

Puts: +14.55% (Puts)

Prior 7-Day Total 1,348,805

Calls: 826,905 (61%)

Puts: 521,900 (39%)

Prior 7-Day Average 192,686

Calls: 118,129 (61%)

Puts: 74,557 (39%)

Current vs Prior 7-Day Avg -50.91%

Calls: -67.10%

Puts: -25.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 11:00am) $38.94M

Calls: $17.96M (46%)

Puts: $20.98M (54%)

Prior (07/14) $26.41M

Calls: $10.36M (39%)

Puts: $16.06M (61%)

Current vs Prior +47.43%

Calls: +73.45%

Puts: +30.65%

Prior 7-Day Total $679.32M

Calls: $351.16M (52%)

Puts: $328.16M (48%)

Prior 7-Day Average $97.05M

Calls: $50.17M (52%)

Puts: $46.88M (48%)

Current vs Prior 7-Day Avg -59.87%

Calls: -64.19%

Puts: -55.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 11:00am) 1.43

Prior (07/14) 1.58

Current vs Prior -9.42%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +127.59%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 11:00am) 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 12,468,700

Calls: 6,841,884 (55%)

Puts: 5,626,816 (45%)

Prior 7-Day Average 1,781,242

Calls: 977,412 (55%)

Puts: 803,830 (45%)

Current vs Prior 7-Day Avg +4.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.31% | 12.57%7.31% | 26.96%

Prior 7.81% | 12.92%7.81% | 27.28%

Current vs Prior -6.33% | -2.75%-6.33% | -1.18%

Prior 7-Day Avg 8.77% | 13.77%11.13% | 27.59%

Current vs 7-Day Avg -16.65% | -8.70%-34.28% | -2.28%

Prior 7-Day Eod 7.81% | 12.92%7.81% | 27.28%

Current vs 7-Day Eod -6.33% | -2.75%-6.33% | -1.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.11% | 4.65%

Calls: 3.89% | 2.98%

Puts: 8.33% | 6.32%

Prior 3.62% | 3.37%

Calls: 4.44% | 3.70%

Puts: 2.80% | 3.04%

Current vs Prior +68.78% | +37.98%

Prior 7-Day Avg 7.61% | 5.01%

Calls: 6.69% | 5.26%

Puts: 8.53% | 4.75%

Current vs 7-Day Avg -19.68% | -7.11%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.43 indicates protective 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 BULLISH

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
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 193 of results (avg 6.4%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Jul 17	1.85	1.90	$1.88	2.7%	874	0.44	272
$76.00	Jul 24	5.50	5.65	$5.58	2.7%	12	0.59	24
$80.00	Aug 21	8.85	9.10	$8.98	2.8%	107	0.53	4.8K
$77.00	Jul 24	4.95	5.10	$5.03	3.0%	1.1K	0.55	15
$85.00	Jul 24	1.94	2.00	$1.97	3.0%	345	0.29	587

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	17.35	17.55	$17.45	1.1%	44	0.62	4.4K
$82.50	Aug 21	12.30	12.45	$12.38	1.2%	44	0.51	857
$87.50	Aug 21	15.55	15.75	$15.65	1.3%	3	0.58	1.6K
$92.50	Aug 21	19.15	19.40	$19.27	1.3%	2	0.65	599
$85.00	Aug 21	13.90	14.10	$14.00	1.4%	25	0.55	4.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.53, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	0.09	0.10	$0.10	10.0%	1.3K	0.04	20.8K
$87.50	Jul 17	0.17	0.20	$0.19	15.8%	903	0.07	1.4K
$86.00	Jul 17	0.25	0.30	$0.28	17.9%	426	0.10	2.1K
$85.00	Jul 17	0.36	0.40	$0.38	10.5%	2.6K	0.13	2.7K
$84.00	Jul 17	0.49	0.54	$0.52	9.6%	580	0.17	915

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	0.06	0.07	$0.07	14.3%	83	0.02	7.8K
$67.50	Jul 17	0.13	0.15	$0.14	14.3%	183	0.05	2.0K
$64.00	Jul 24	0.55	0.67	$0.61	19.7%	20	0.10	154
$72.50	Jul 17	0.60	0.71	$0.66	16.7%	1.3K	0.18	4.8K
$65.00	Jul 24	0.66	0.79	$0.73	17.8%	94	0.11	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Jul 17	15.05	15.80	$15.43	4.9%	--	0.99	97
$65.00	Jul 17	12.05	13.25	$12.65	9.5%	3	0.98	188
$66.00	Jul 17	10.80	12.15	$11.48	11.8%	1	0.97	17
$67.50	Jul 17	9.40	10.80	$10.10	13.9%	--	0.95	71
$69.00	Jul 17	8.00	9.65	$8.82	18.7%	--	0.93	101

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Jul 17	12.70	14.30	$13.50	11.9%	1	1.00	299
$92.50	Jul 17	14.60	15.75	$15.18	7.6%	6	1.00	867
$90.00	Jul 17	12.15	12.55	$12.35	3.2%	200	0.95	5.7K
$89.00	Jul 17	11.20	11.75	$11.48	4.8%	3	0.95	267
$87.50	Jul 17	9.65	10.75	$10.20	10.8%	438	0.93	2.2K

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 39.0K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	0.36	0.40	$0.38	10.5%	2.6K	0.13	2.7K
$80.00	Jul 17	1.42	1.51	$1.47	6.1%	1.4K	0.38	1.1K
$90.00	Jul 17	0.09	0.10	$0.10	10.0%	1.3K	0.04	20.8K
$77.00	Jul 24	4.95	5.10	$5.03	3.0%	1.1K	0.55	15
$85.00	Aug 7	4.70	5.10	$4.90	8.2%	1.1K	0.41	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	1.21	1.29	$1.25	6.4%	2.0K	0.30	17.5K
$70.00	Jul 17	0.29	0.37	$0.33	24.2%	1.4K	0.10	18.6K
$72.50	Jul 17	0.60	0.71	$0.66	16.7%	1.3K	0.18	4.8K
$76.00	Jul 17	1.56	1.64	$1.60	5.0%	1.2K	0.36	1.3K
$93.00	Aug 7	17.65	18.95	$18.30	7.1%	860	0.71	48

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 10.1%, max 25.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.50	Jul 17	Aug 21	126.3%	100.9%	25.2%	--	145
$66.00	Jul 17	Jul 24	118.4%	98.2%	20.6%	6	22
$65.00	Jul 17	Aug 21	119.5%	99.9%	19.6%	1.0K	1.3K
$69.00	Jul 17	Jul 24	112.1%	96.1%	16.7%	--	121
$67.50	Jul 17	Aug 21	113.2%	99.4%	13.9%	2	112

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.50	Jul 17	Aug 21	126.3%	100.9%	25.2%	85	16.5K
$64.00	Jul 17	Jul 24	125.0%	100.4%	24.4%	21	297
$66.00	Jul 17	Jul 24	118.4%	98.4%	20.4%	16	173
$65.00	Jul 17	Aug 28	119.5%	100.0%	19.4%	91	7.9K
$69.00	Jul 17	Jul 24	112.1%	96.2%	16.4%	345	991

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 8.09, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$91.00	$92.00	Jul 24	$0.12	$0.88	$0.12	7.33	$91.12
$90.00	$91.00	Jul 24	$0.13	$0.87	$0.13	6.69	$90.13
$92.00	$93.00	Jul 31	$0.13	$0.87	$0.13	6.69	$92.13
$92.00	$93.00	Aug 7	$0.13	$0.87	$0.13	6.69	$92.13
$84.00	$85.00	Jul 17	$0.14	$0.86	$0.14	6.14	$84.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$71.00	$70.00	Jul 17	$0.11	$0.89	$0.11	8.09	$70.89
$65.00	$64.00	Jul 24	$0.12	$0.88	$0.12	7.33	$64.88
$66.00	$65.00	Jul 24	$0.13	$0.87	$0.13	6.69	$65.87
$72.50	$71.00	Jul 17	$0.22	$1.28	$0.22	5.82	$72.28
$67.00	$66.00	Jul 24	$0.16	$0.84	$0.16	5.25	$66.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 14.00, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$66.00	$67.50	Jul 17	$1.38	$1.38	$0.12	11.50	$67.38
$67.00	$68.00	Jul 24	$0.90	$0.90	$0.10	9.00	$67.90
$67.50	$69.00	Jul 17	$1.28	$1.28	$0.22	5.82	$68.78
$75.00	$76.00	Aug 7	$0.84	$0.84	$0.16	5.25	$75.84
$64.00	$65.00	Jul 24	$0.83	$0.83	$0.17	4.88	$64.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.50	$86.00	Jul 17	$1.40	$1.40	$0.10	14.00	$86.10
$90.00	$89.00	Jul 17	$0.87	$0.87	$0.13	6.69	$89.13
$91.00	$90.00	Jul 31	$0.87	$0.87	$0.13	6.69	$90.13
$91.00	$90.00	Aug 7	$0.87	$0.87	$0.13	6.69	$90.13
$89.00	$87.50	Jul 17	$1.28	$1.28	$0.22	5.82	$87.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $2.35, cheapest $0.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Jul 17	Jul 24	$0.62	119.5%	99.5%
$91.00	Jul 17	Jul 24	$0.80	103.5%	91.9%
$66.00	Jul 17	Jul 24	$0.87	118.4%	98.2%
$90.00	Jul 17	Jul 24	$0.90	101.8%	91.8%
$69.00	Jul 17	Jul 24	$1.03	112.1%	96.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$64.00	Jul 17	Jul 24	$0.55	125.0%	100.4%
$65.00	Jul 17	Jul 24	$0.66	119.5%	99.7%
$92.00	Jul 24	Jul 31	$0.70	91.9%	94.0%
$66.00	Jul 17	Jul 24	$0.76	118.4%	98.4%
$93.00	Jul 24	Jul 31	$0.84	92.6%	95.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 6.16% of stock, avg 19.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Jul 17	$2.57	$2.22	$4.79	$72.71	$82.29	6.16%
$76.00	Jul 17	$3.40	$1.60	$5.00	$71.00	$81.00	6.43%
$79.00	Jul 17	$1.88	$3.12	$5.00	$74.00	$84.00	6.43%
$80.00	Jul 17	$1.47	$3.72	$5.19	$74.81	$85.19	6.67%
$75.00	Jul 17	$4.05	$1.25	$5.30	$69.70	$80.30	6.81%
$81.00	Jul 17	$1.15	$4.43	$5.58	$75.42	$86.58	7.17%
$74.00	Jul 17	$4.75	$0.98	$5.73	$68.27	$79.73	7.36%
$82.50	Jul 17	$0.78	$5.55	$6.33	$76.17	$88.83	8.13%
$72.50	Jul 17	$5.88	$0.66	$6.54	$65.96	$79.04	8.40%
$84.00	Jul 17	$0.52	$6.78	$7.30	$76.70	$91.30	9.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.52% of stock, avg 15.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$72.50	Jul 17	$0.52	$0.66	$1.18	$71.32	$85.18
$82.50	$72.50	Jul 17	$0.78	$0.66	$1.44	$71.06	$83.94
$84.00	$74.00	Jul 17	$0.52	$0.98	$1.50	$72.50	$85.50
$82.50	$74.00	Jul 17	$0.78	$0.98	$1.76	$72.24	$84.26
$84.00	$75.00	Jul 17	$0.52	$1.25	$1.77	$73.23	$85.77
$81.00	$72.50	Jul 17	$1.15	$0.66	$1.81	$70.69	$82.81
$82.50	$75.00	Jul 17	$0.78	$1.25	$2.03	$72.97	$84.53
$84.00	$76.00	Jul 17	$0.52	$1.60	$2.12	$73.88	$86.12
$80.00	$72.50	Jul 17	$1.47	$0.66	$2.13	$70.37	$82.13
$81.00	$74.00	Jul 17	$1.15	$0.98	$2.13	$71.87	$83.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 19.83, avg credit $1.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/82	85/88	Aug 21	$2.38	$0.12	19.83	$80.12	$87.38
72/75	78/80	Aug 21	$2.37	$0.13	18.23	$72.63	$79.87
75/78	80/82	Aug 21	$2.33	$0.17	13.71	$75.17	$82.33
65/68	70/72	Aug 21	$2.28	$0.22	10.36	$65.22	$72.28
78/80	82/85	Aug 21	$2.27	$0.23	9.87	$77.73	$84.77
79/80	81/82	Jul 31	$0.90	$0.10	9.00	$79.10	$81.90
82/83	84/85	Aug 14	$0.90	$0.10	9.00	$82.10	$84.90
70/72	78/80	Aug 21	$2.25	$0.25	9.00	$70.25	$79.75
72/75	80/82	Aug 21	$2.25	$0.25	9.00	$72.75	$82.25
78/80	85/88	Aug 21	$2.25	$0.25	9.00	$77.75	$87.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$62.50	$65.00	$67.50	Aug 21	$0.07	$2.43	34.71
$87.50	$90.00	$92.50	Aug 21	$0.11	$2.39	21.73
$77.50	$80.00	$82.50	Aug 21	$0.12	$2.38	19.83
$85.00	$87.50	$90.00	Aug 21	$0.12	$2.38	19.83
$74.00	$75.00	$76.00	Jul 17	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$67.50	$70.00	Aug 21	$0.07	$2.43	34.71
$72.50	$75.00	$77.50	Aug 21	$0.08	$2.42	30.25
$80.00	$82.50	$85.00	Aug 21	$0.09	$2.41	26.78
$66.00	$67.50	$69.00	Jul 17	$0.06	$1.44	24.00
$75.00	$77.50	$80.00	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. 40 found (best net $-0.33, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.50	$89.00	1:2	Jul 17	-$0.05	$1.45
$91.00	$92.50	1:2	Jul 17	-$0.05	$1.45
$86.00	$87.50	1:2	Jul 17	-$0.10	$1.40
$82.50	$84.00	1:2	Jul 17	-$0.26	$1.24
$81.00	$82.50	1:2	Jul 17	-$0.41	$1.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Jul 31	-$0.33	$4.67
$70.00	$65.00	1:2	Aug 7	-$0.88	$4.12
$75.00	$70.00	1:2	Jul 31	-$0.92	$4.08
$70.00	$65.00	1:2	Aug 14	-$1.57	$3.43
$75.00	$70.00	1:2	Aug 7	-$2.07	$2.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 13.04%, avg 5.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Aug 28	$10.15	0.56	0.2%	13.04%	13.27%	1	3
$79.00	Aug 28	$9.70	0.55	1.5%	12.46%	13.98%	3	3
$80.00	Aug 28	$9.20	0.53	2.8%	11.82%	14.62%	12	38
$80.00	Aug 21	$8.85	0.53	2.8%	11.37%	14.17%	107	4.8K
$78.00	Aug 14	$8.55	0.55	0.2%	10.99%	11.22%	45	3
$82.00	Aug 28	$8.55	0.51	5.4%	10.99%	16.36%	--	20
$79.00	Aug 14	$8.35	0.53	1.5%	10.73%	12.25%	22	24
$83.00	Aug 28	$8.10	0.49	6.7%	10.41%	17.07%	1	15
$82.50	Aug 21	$7.75	0.49	6.0%	9.96%	15.97%	19	665
$84.00	Aug 28	$7.70	0.48	7.9%	9.89%	17.84%	--	34

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 38,861

Total Puts 55,724

Put/Call Ratio 1.43

Net Difference -16,863

Prior's Put/Call Breakdown

Total Calls 30,730

Total Puts 48,647

Put/Call Ratio 1.58

Net Difference -17,917

Prior 7-Day Put/Call Summary

Total Calls 826,905

Total Puts 521,900

Average Put/Call Ratio 0.63

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