CRWV - Options Database

CRWV

COREWEAVE INC A

$76.68 -4.08%

(7/15 11:00) ◀

Wednesday, July 15, 2026 (12:00pm)

▶ (7/15 13:00)

◀ 7/15 12:00 ▶

Option Volume

Detail

ℹ

Current (07/15 12:00pm) 116,103

Calls: 52,684 (45%)

Puts: 63,419 (55%)

Prior (07/14) 102,386

Calls: 45,459 (44%)

Puts: 56,927 (56%)

Current vs Prior +13.40%

Calls: +15.89% (Calls)

Puts: +11.40% (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 -39.75%

Calls: -55.40%

Puts: -14.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 12:00pm) $49.16M

Calls: $21.88M (45%)

Puts: $27.28M (55%)

Prior (07/14) $39.75M

Calls: $17.30M (44%)

Puts: $22.45M (56%)

Current vs Prior +23.67%

Calls: +26.51%

Puts: +21.47%

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 -49.35%

Calls: -56.38%

Puts: -41.82%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 12:00pm) 1.20

Prior (07/14) 1.25

Current vs Prior -3.87%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +91.07%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 12:00pm) 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 7.04% | 12.32%7.04% | 26.86%

Prior 7.81% | 12.92%7.81% | 27.28%

Current vs Prior -9.78% | -4.63%-9.78% | -1.53%

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

Current vs 7-Day Avg -19.73% | -10.47%-36.71% | -2.62%

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

Current vs 7-Day Eod -9.78% | -4.63%-9.78% | -1.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.09% | 4.23%

Calls: 4.91% | 4.12%

Puts: 7.27% | 4.35%

Prior 3.62% | 3.37%

Calls: 4.44% | 3.70%

Puts: 2.80% | 3.04%

Current vs Prior +68.23% | +25.52%

Prior 7-Day Avg 7.61% | 5.01%

Calls: 6.69% | 5.26%

Puts: 8.53% | 4.75%

Current vs 7-Day Avg -19.94% | -15.50%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.20 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 NEUTRAL

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
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 237 of results (avg 5.6%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	8.30	8.50	$8.40	2.4%	278	0.51	4.8K
$82.50	Aug 21	7.35	7.55	$7.45	2.7%	22	0.47	665
$75.00	Aug 21	10.45	10.75	$10.60	2.8%	23	0.59	233
$67.50	Aug 21	14.40	14.85	$14.63	3.1%	2	0.71	41
$77.50	Aug 21	9.30	9.60	$9.45	3.2%	42	0.55	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	11.30	11.50	$11.40	1.8%	282	0.49	6.5K
$82.50	Aug 21	12.85	13.15	$13.00	2.3%	96	0.53	857
$70.00	Aug 7	4.20	4.30	$4.25	2.4%	195	0.31	1.0K
$70.00	Aug 21	6.15	6.30	$6.23	2.4%	412	0.33	4.8K
$90.00	Aug 21	18.00	18.45	$18.23	2.5%	60	0.63	4.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.53, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	0.07	0.08	$0.08	12.5%	1.8K	0.03	20.8K
$86.00	Jul 17	0.18	0.21	$0.20	15.0%	499	0.07	2.1K
$85.00	Jul 17	0.24	0.27	$0.26	11.5%	2.8K	0.10	2.7K
$84.00	Jul 17	0.32	0.35	$0.34	8.8%	753	0.12	915
$82.50	Jul 17	0.50	0.56	$0.53	11.3%	821	0.17	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Jul 17	0.15	0.17	$0.16	12.5%	208	0.06	2.0K
$69.00	Jul 17	0.25	0.28	$0.27	11.1%	411	0.09	721
$70.00	Jul 17	0.36	0.39	$0.38	7.9%	1.6K	0.12	18.6K
$62.00	Jul 24	0.42	0.46	$0.44	9.1%	2	0.08	59
$71.00	Jul 17	0.48	0.53	$0.51	9.8%	211	0.16	476

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 134 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Jul 17	13.55	14.35	$13.95	5.7%	--	0.99	97
$65.00	Jul 17	11.45	12.00	$11.73	4.7%	3	0.97	188
$66.00	Jul 17	10.50	11.95	$11.23	12.9%	1	0.96	17
$67.50	Jul 17	9.10	10.15	$9.63	10.9%	--	0.94	71
$62.00	Jul 24	14.60	17.05	$15.83	15.5%	--	0.92	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	13.30	13.65	$13.48	2.6%	281	1.00	5.7K
$91.00	Jul 17	13.90	15.00	$14.45	7.6%	1	1.00	299
$89.00	Jul 17	12.20	12.75	$12.48	4.4%	4	0.94	267
$87.50	Jul 17	10.85	11.40	$11.13	4.9%	462	0.94	2.2K
$86.00	Jul 17	9.15	10.10	$9.63	9.9%	54	0.92	472

Most actively traded options today. High liquidity = easy entry/exit. 251 active (total vol 49.9K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	0.24	0.27	$0.26	11.5%	2.8K	0.10	2.7K
$80.00	Jul 17	1.02	1.08	$1.05	5.7%	2.1K	0.29	1.1K
$90.00	Jul 17	0.07	0.08	$0.08	12.5%	1.8K	0.03	20.8K
$76.00	Jul 17	2.58	2.71	$2.65	4.9%	1.6K	0.56	102
$79.00	Jul 17	1.29	1.37	$1.33	6.0%	1.6K	0.35	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	1.51	1.60	$1.56	5.8%	2.4K	0.38	17.5K
$70.00	Jul 17	0.36	0.39	$0.38	7.9%	1.6K	0.12	18.6K
$76.00	Jul 17	1.94	2.05	$2.00	5.5%	1.4K	0.45	1.3K
$72.50	Jul 17	0.76	0.85	$0.81	11.1%	1.4K	0.23	4.8K
$77.50	Jul 17	2.65	2.85	$2.75	7.3%	1.2K	0.55	3.5K

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 8.4%, max 20.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.50	Jul 17	Aug 21	119.0%	100.4%	18.6%	1	145
$66.00	Jul 17	Jul 24	111.7%	96.1%	16.1%	6	22
$65.00	Jul 17	Aug 21	114.0%	99.7%	14.3%	1.0K	1.3K
$91.00	Jul 17	Aug 28	111.5%	98.9%	12.7%	213	3.0K
$90.00	Jul 17	Aug 28	109.4%	97.6%	12.1%	1.8K	20.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Jul 17	Jul 24	116.8%	96.7%	20.8%	87	297
$62.50	Jul 17	Aug 21	119.0%	100.4%	18.6%	123	16.5K
$66.00	Jul 17	Jul 24	111.7%	96.1%	16.1%	38	173
$65.00	Jul 17	Aug 28	114.0%	98.7%	15.5%	96	7.9K
$90.00	Jul 17	Aug 28	109.4%	97.6%	12.1%	288	5.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 12.64, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.00	$91.00	Jul 24	$0.11	$0.89	$0.11	8.09	$90.11
$89.00	$90.00	Jul 24	$0.12	$0.88	$0.12	7.33	$89.12
$82.50	$84.00	Jul 17	$0.19	$1.31	$0.19	6.89	$82.69
$88.00	$89.00	Jul 24	$0.13	$0.87	$0.13	6.69	$88.13
$91.00	$92.00	Jul 31	$0.13	$0.87	$0.13	6.69	$91.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$69.00	$67.50	Jul 17	$0.11	$1.39	$0.11	12.64	$68.89
$70.00	$69.00	Jul 17	$0.11	$0.89	$0.11	8.09	$69.89
$64.00	$63.00	Jul 24	$0.11	$0.89	$0.11	8.09	$63.89
$71.00	$70.00	Jul 17	$0.13	$0.87	$0.13	6.69	$70.87
$65.00	$64.00	Jul 24	$0.13	$0.87	$0.13	6.69	$64.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 234 found (best R:R 12.33, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$62.00	$64.00	Jul 24	$1.85	$1.85	$0.15	12.33	$63.85
$62.50	$65.00	Jul 17	$2.22	$2.22	$0.28	7.93	$64.72
$68.00	$69.00	Jul 24	$0.85	$0.85	$0.15	5.67	$68.85
$70.00	$71.00	Jul 24	$0.85	$0.85	$0.15	5.67	$70.85
$71.00	$72.50	Jul 17	$1.20	$1.20	$0.30	4.00	$72.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$89.00	$87.50	Jul 17	$1.35	$1.35	$0.15	9.00	$87.65
$87.00	$86.00	Jul 24	$0.88	$0.88	$0.12	7.33	$86.12
$86.00	$85.00	Jul 24	$0.87	$0.87	$0.13	6.69	$85.13
$84.00	$82.50	Jul 17	$1.30	$1.30	$0.20	6.50	$82.70
$90.00	$89.00	Jul 24	$0.85	$0.85	$0.15	5.67	$89.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $2.28, cheapest $0.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 17	Jul 24	$0.63	111.5%	91.1%
$90.00	Jul 17	Jul 24	$0.72	109.4%	91.1%
$89.00	Jul 17	Jul 24	$0.83	106.5%	90.9%
$65.00	Jul 17	Jul 24	$0.90	114.0%	96.2%
$66.00	Jul 17	Jul 24	$0.95	111.7%	96.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 17	Jul 24	$0.53	111.5%	91.1%
$90.00	Jul 17	Jul 24	$0.55	109.4%	91.1%
$64.00	Jul 17	Jul 24	$0.58	116.8%	96.7%
$65.00	Jul 17	Jul 24	$0.69	114.0%	96.2%
$89.00	Jul 17	Jul 24	$0.70	106.5%	90.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 6.05% of stock, avg 19.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Jul 17	$1.89	$2.75	$4.64	$72.86	$82.14	6.05%
$76.00	Jul 17	$2.65	$2.00	$4.65	$71.35	$80.65	6.06%
$75.00	Jul 17	$3.22	$1.56	$4.78	$70.22	$79.78	6.23%
$79.00	Jul 17	$1.33	$3.70	$5.03	$73.97	$84.03	6.56%
$74.00	Jul 17	$3.90	$1.21	$5.11	$68.89	$79.11	6.66%
$80.00	Jul 17	$1.05	$4.43	$5.48	$74.52	$85.48	7.15%
$72.50	Jul 17	$4.93	$0.81	$5.74	$66.76	$78.24	7.49%
$81.00	Jul 17	$0.80	$5.18	$5.98	$75.02	$86.98	7.80%
$71.00	Jul 17	$6.13	$0.51	$6.64	$64.36	$77.64	8.66%
$82.50	Jul 17	$0.53	$6.43	$6.96	$75.54	$89.46	9.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.36% of stock, avg 14.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$71.00	Jul 17	$0.53	$0.51	$1.04	$69.96	$83.54
$81.00	$71.00	Jul 17	$0.80	$0.51	$1.31	$69.69	$82.31
$82.50	$72.50	Jul 17	$0.53	$0.81	$1.34	$71.16	$83.84
$80.00	$71.00	Jul 17	$1.05	$0.51	$1.56	$69.44	$81.56
$81.00	$72.50	Jul 17	$0.80	$0.81	$1.61	$70.89	$82.61
$82.50	$74.00	Jul 17	$0.53	$1.21	$1.74	$72.26	$84.24
$79.00	$71.00	Jul 17	$1.33	$0.51	$1.84	$69.16	$80.84
$80.00	$72.50	Jul 17	$1.05	$0.81	$1.86	$70.64	$81.86
$81.00	$74.00	Jul 17	$0.80	$1.21	$2.01	$71.99	$83.01
$82.50	$75.00	Jul 17	$0.53	$1.56	$2.09	$72.91	$84.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 24.00, avg credit $1.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/82	85/88	Aug 21	$2.40	$0.10	24.00	$80.10	$87.40
78/80	84/85	Aug 28	$1.90	$0.10	19.00	$78.10	$85.90
78/80	82/83	Aug 28	$1.87	$0.13	14.38	$78.13	$83.87
72/75	78/80	Aug 21	$2.32	$0.18	12.89	$72.68	$79.82
62/65	68/70	Aug 21	$2.30	$0.20	11.50	$62.70	$69.80
70/72	75/78	Aug 21	$2.30	$0.20	11.50	$70.20	$77.30
75/78	80/82	Aug 21	$2.30	$0.20	11.50	$75.20	$82.30
65/68	70/72	Aug 21	$2.28	$0.22	10.36	$65.22	$72.28
76/77	81/82	Jul 31	$0.90	$0.10	9.00	$76.10	$81.90
77/78	80/81	Jul 31	$0.90	$0.10	9.00	$77.10	$80.90

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
$72.50	$75.00	$77.50	Aug 21	$0.05	$2.45	49.00
$65.00	$67.50	$70.00	Aug 21	$0.10	$2.40	24.00
$75.00	$77.50	$80.00	Aug 21	$0.10	$2.40	24.00
$77.50	$80.00	$82.50	Aug 21	$0.10	$2.40	24.00
$62.50	$65.00	$67.50	Aug 21	$0.12	$2.38	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$77.50	$80.00	Aug 21	$0.05	$2.45	49.00
$72.50	$75.00	$77.50	Aug 21	$0.08	$2.42	30.25
$81.00	$82.50	$84.00	Jul 17	$0.05	$1.45	29.00
$66.00	$67.50	$69.00	Jul 17	$0.06	$1.44	24.00
$65.00	$70.00	$75.00	Aug 28	$0.20	$4.80	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. 42 found (best net $-0.27, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.50	$89.00	1:2	Jul 17	-$0.05	$1.45
$86.00	$87.50	1:2	Jul 17	-$0.06	$1.44
$82.50	$84.00	1:2	Jul 17	-$0.15	$1.35
$81.00	$82.50	1:2	Jul 17	-$0.26	$1.24
$71.00	$75.00	1:2	Jul 24	-$2.90	$1.10

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	-$0.95	$4.05
$70.00	$65.00	1:2	Aug 7	-$0.97	$4.03
$70.00	$65.00	1:2	Aug 14	-$1.76	$3.24
$75.00	$70.00	1:2	Aug 7	-$1.95	$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 13.37%, avg 5.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.00	Aug 28	$10.25	0.57	0.4%	13.37%	13.78%	3	--
$78.00	Aug 28	$9.75	0.56	1.7%	12.72%	14.44%	8	3
$79.00	Aug 28	$9.35	0.54	3.0%	12.19%	15.22%	4	3
$77.50	Aug 21	$9.30	0.55	1.1%	12.13%	13.20%	42	145
$80.00	Aug 28	$9.00	0.53	4.3%	11.74%	16.07%	14	38
$77.00	Aug 14	$8.30	0.55	0.4%	10.82%	11.24%	28	5
$80.00	Aug 21	$8.30	0.51	4.3%	10.82%	15.15%	278	4.8K
$78.00	Aug 14	$8.15	0.53	1.7%	10.63%	12.35%	48	3
$82.00	Aug 28	$8.15	0.50	6.9%	10.63%	17.57%	--	20
$83.00	Aug 28	$7.80	0.49	8.2%	10.17%	18.41%	1	15

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 52,684

Total Puts 63,419

Put/Call Ratio 1.20

Net Difference -10,735

Prior's Put/Call Breakdown

Total Calls 45,459

Total Puts 56,927

Put/Call Ratio 1.25

Net Difference -11,468

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