CRWV - Options Database

CRWV

COREWEAVE INC A

$77.34 -3.25%

(7/15 12:00) ◀

Wednesday, July 15, 2026 (1:00pm)

▶ (7/15 14:00)

◀ 7/15 13:00 ▶

Option Volume

Detail

ℹ

Current (07/15 1:00pm) 174,418

Calls: 86,154 (49%)

Puts: 88,264 (51%)

Prior (07/14) 125,473

Calls: 59,023 (47%)

Puts: 66,450 (53%)

Current vs Prior +39.01%

Calls: +45.97% (Calls)

Puts: +32.83% (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 -9.48%

Calls: -27.07%

Puts: +18.38%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 1:00pm) $71.72M

Calls: $32.82M (46%)

Puts: $38.91M (54%)

Prior (07/14) $54.30M

Calls: $22.14M (41%)

Puts: $32.16M (59%)

Current vs Prior +32.09%

Calls: +48.20%

Puts: +20.99%

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 -26.09%

Calls: -34.58%

Puts: -17.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 1:00pm) 1.02

Prior (07/14) 1.13

Current vs Prior -9.00%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +62.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 1:00pm) 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 7.06% | 12.19%7.06% | 27.13%

Prior 7.81% | 12.92%7.81% | 27.28%

Current vs Prior -9.56% | -5.64%-9.56% | -0.57%

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

Current vs 7-Day Avg -19.53% | -11.42%-36.55% | -1.67%

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

Current vs 7-Day Eod -9.56% | -5.64%-9.56% | -0.57%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.17% | 4.75%

Calls: 4.87% | 3.24%

Puts: 5.46% | 6.25%

Prior 3.62% | 3.37%

Calls: 4.44% | 3.70%

Puts: 2.80% | 3.04%

Current vs Prior +42.82% | +40.95%

Prior 7-Day Avg 7.61% | 5.01%

Calls: 6.69% | 5.26%

Puts: 8.53% | 4.75%

Current vs 7-Day Avg -32.04% | -5.11%

Liquidity Acceptable

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.02.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
13:00	BEARISH	NEUTRAL	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 147 of results (avg 6.8%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Aug 21	9.75	10.05	$9.90	3.0%	359	0.56	145
$77.50	Jul 17	2.22	2.29	$2.26	3.1%	1.7K	0.49	270
$75.00	Aug 21	10.90	11.25	$11.08	3.2%	346	0.59	233
$77.00	Jul 24	4.55	4.70	$4.63	3.2%	1.2K	0.53	15
$80.00	Aug 21	8.65	8.95	$8.80	3.4%	1.0K	0.52	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 24	7.05	7.20	$7.13	2.1%	17	0.64	363
$90.00	Aug 21	17.60	18.15	$17.88	3.1%	79	0.63	4.4K
$85.00	Aug 21	14.15	14.65	$14.40	3.5%	42	0.56	4.2K
$90.00	Jul 17	12.55	13.05	$12.80	3.9%	425	0.97	5.7K
$84.00	Jul 24	8.45	8.80	$8.63	4.1%	24	0.70	116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.56, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	0.14	0.17	$0.16	18.8%	1.1K	0.06	1.4K
$86.00	Jul 17	0.21	0.24	$0.22	13.6%	779	0.08	2.1K
$85.00	Jul 17	0.30	0.33	$0.32	9.4%	4.2K	0.11	2.7K
$84.00	Jul 17	0.38	0.44	$0.41	14.6%	846	0.14	915
$92.00	Jul 24	0.57	0.68	$0.63	17.5%	170	0.12	911

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Jul 17	0.05	0.06	$0.06	16.7%	818	0.02	15.7K
$64.00	Jul 24	0.55	0.66	$0.61	18.0%	85	0.10	154
$72.50	Jul 17	0.62	0.71	$0.67	13.4%	2.0K	0.20	4.8K
$65.00	Jul 24	0.66	0.79	$0.73	17.8%	172	0.12	1.2K
$66.00	Jul 24	0.80	0.93	$0.87	14.9%	39	0.14	59

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Jul 17	13.40	15.15	$14.28	12.3%	--	1.00	97
$65.00	Jul 17	10.00	12.60	$11.30	23.0%	4	1.00	188
$66.00	Jul 17	9.35	12.45	$10.90	28.4%	2	0.94	17
$67.50	Jul 17	7.90	10.75	$9.32	30.6%	--	0.93	71
$62.00	Jul 24	13.65	16.15	$14.90	16.8%	--	0.91	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Jul 17	14.95	17.50	$16.23	15.7%	54	0.98	867
$91.00	Jul 17	13.35	15.10	$14.23	12.3%	16	0.97	299
$90.00	Jul 17	12.55	13.05	$12.80	3.9%	425	0.97	5.7K
$89.00	Jul 17	11.45	12.25	$11.85	6.8%	23	0.97	267
$87.50	Jul 17	10.00	11.40	$10.70	13.1%	484	0.94	2.2K

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 76.7K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	0.30	0.33	$0.32	9.4%	4.2K	0.11	2.7K
$80.00	Jul 17	1.22	1.30	$1.26	6.3%	3.0K	0.33	1.1K
$79.00	Jul 17	1.57	1.65	$1.61	5.0%	2.7K	0.39	272
$90.00	Jul 17	0.05	0.08	$0.07	42.9%	2.1K	0.03	20.8K
$76.00	Jul 17	3.00	3.15	$3.08	4.9%	1.9K	0.60	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	1.26	1.36	$1.31	7.6%	5.3K	0.34	17.5K
$70.00	Jul 17	0.28	0.39	$0.34	32.4%	2.8K	0.11	18.6K
$72.50	Jul 17	0.62	0.71	$0.67	13.4%	2.0K	0.20	4.8K
$76.00	Jul 17	1.63	1.75	$1.69	7.1%	1.6K	0.40	1.3K
$70.00	Aug 21	6.00	6.40	$6.20	6.5%	1.5K	0.32	4.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 10.1%, max 31.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.50	Jul 17	Aug 21	135.4%	102.9%	31.6%	1	145
$66.00	Jul 17	Jul 24	116.4%	97.0%	20.0%	7	22
$65.00	Jul 17	Aug 21	120.8%	102.6%	17.7%	1.1K	1.3K
$69.00	Jul 17	Jul 24	110.5%	94.4%	17.0%	34	121
$67.50	Jul 17	Aug 21	114.9%	101.6%	13.1%	4	112

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.50	Jul 17	Aug 21	135.4%	102.9%	31.6%	888	16.5K
$64.00	Jul 17	Jul 24	127.0%	98.2%	29.4%	151	297
$65.00	Jul 17	Aug 28	120.8%	100.6%	20.1%	201	7.9K
$66.00	Jul 17	Jul 24	116.4%	97.0%	20.0%	80	173
$69.00	Jul 17	Jul 24	110.5%	94.4%	17.0%	544	991

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 9.00, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$85.00	$86.00	Jul 17	$0.10	$0.90	$0.10	9.00	$85.10
$91.00	$92.00	Jul 24	$0.11	$0.89	$0.11	8.09	$91.11
$90.00	$91.00	Jul 24	$0.12	$0.88	$0.12	7.33	$90.12
$76.00	$77.00	Aug 7	$0.13	$0.87	$0.13	6.69	$76.13
$89.00	$90.00	Jul 24	$0.14	$0.86	$0.14	6.14	$89.14

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	$0.14	$0.86	$0.14	6.14	$65.86
$67.00	$66.00	Jul 24	$0.14	$0.86	$0.14	6.14	$66.86
$72.50	$71.00	Jul 17	$0.22	$1.28	$0.22	5.82	$72.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 226 found (best R:R 9.00, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$77.00	$78.00	Aug 28	$0.88	$0.88	$0.12	7.33	$77.88
$67.50	$69.00	Jul 17	$1.29	$1.29	$0.21	6.14	$68.79
$65.00	$67.50	Aug 21	$2.12	$2.12	$0.38	5.58	$67.12
$69.00	$70.00	Jul 24	$0.80	$0.80	$0.20	4.00	$69.80
$75.00	$76.00	Aug 7	$0.80	$0.80	$0.20	4.00	$75.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.50	$86.00	Jul 17	$1.35	$1.35	$0.15	9.00	$86.15
$92.00	$91.00	Jul 31	$0.89	$0.89	$0.11	8.09	$91.11
$85.00	$84.00	Jul 17	$0.85	$0.85	$0.15	5.67	$84.15
$78.00	$77.00	Aug 14	$0.85	$0.85	$0.15	5.67	$77.15
$90.00	$89.00	Aug 28	$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. 63 found (avg debit $2.37, cheapest $0.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.00	Jul 17	Jul 24	$0.58	116.4%	97.0%
$91.00	Jul 17	Jul 24	$0.67	108.0%	89.5%
$90.00	Jul 17	Jul 24	$0.79	103.3%	90.3%
$89.00	Jul 17	Jul 24	$0.90	99.4%	89.5%
$92.00	Jul 24	Jul 31	$1.02	89.1%	92.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$64.00	Jul 17	Jul 24	$0.55	127.0%	98.2%
$91.00	Jul 17	Jul 24	$0.62	108.0%	89.4%
$65.00	Jul 17	Jul 24	$0.65	120.8%	97.9%
$66.00	Jul 17	Jul 24	$0.77	116.4%	97.0%
$89.00	Jul 17	Jul 24	$0.83	99.4%	89.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 6.00% of stock, avg 19.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Jul 17	$2.26	$2.38	$4.64	$72.86	$82.14	6.00%
$76.00	Jul 17	$3.08	$1.69	$4.77	$71.23	$80.77	6.17%
$79.00	Jul 17	$1.61	$3.22	$4.83	$74.17	$83.83	6.25%
$75.00	Jul 17	$3.63	$1.31	$4.94	$70.06	$79.94	6.39%
$80.00	Jul 17	$1.26	$3.93	$5.19	$74.81	$85.19	6.71%
$74.00	Jul 17	$4.35	$1.01	$5.36	$68.64	$79.36	6.93%
$81.00	Jul 17	$0.97	$4.65	$5.62	$75.38	$86.62	7.27%
$72.50	Jul 17	$5.50	$0.67	$6.17	$66.33	$78.67	7.98%
$82.50	Jul 17	$0.64	$5.78	$6.42	$76.08	$88.92	8.30%
$71.00	Jul 17	$6.50	$0.45	$6.95	$64.05	$77.95	8.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.41% of stock, avg 15.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$71.00	Jul 17	$0.64	$0.45	$1.09	$69.91	$83.59
$82.50	$72.50	Jul 17	$0.64	$0.67	$1.31	$71.19	$83.81
$81.00	$71.00	Jul 17	$0.97	$0.45	$1.42	$69.58	$82.42
$81.00	$72.50	Jul 17	$0.97	$0.67	$1.64	$70.86	$82.64
$82.50	$74.00	Jul 17	$0.64	$1.01	$1.65	$72.35	$84.15
$80.00	$71.00	Jul 17	$1.26	$0.45	$1.71	$69.29	$81.71
$80.00	$72.50	Jul 17	$1.26	$0.67	$1.93	$70.57	$81.93
$82.50	$75.00	Jul 17	$0.64	$1.31	$1.95	$73.05	$84.45
$81.00	$74.00	Jul 17	$0.97	$1.01	$1.98	$72.02	$82.98
$79.00	$71.00	Jul 17	$1.61	$0.45	$2.06	$68.94	$81.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 15.67, avg credit $1.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
75/78	80/82	Aug 21	$2.35	$0.15	15.67	$75.15	$82.35
72/75	78/80	Aug 21	$2.30	$0.20	11.50	$72.70	$79.80
70/72	75/78	Aug 21	$2.28	$0.22	10.36	$70.22	$77.28
78/80	83/84	Aug 28	$1.82	$0.18	10.11	$78.18	$84.82
65/68	70/72	Aug 21	$2.27	$0.23	9.87	$65.23	$72.27
75/78	82/85	Aug 21	$2.27	$0.23	9.87	$75.23	$84.77
77/78	79/80	Jul 31	$0.90	$0.10	9.00	$77.10	$79.90
75/78	85/88	Aug 21	$2.25	$0.25	9.00	$75.25	$87.25
62/65	70/72	Aug 21	$2.23	$0.27	8.26	$62.77	$72.23
75/76	80/81	Jul 31	$0.89	$0.11	8.09	$75.11	$80.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.50	$90.00	$92.50	Aug 21	$0.05	$2.45	49.00
$75.00	$77.50	$80.00	Aug 21	$0.08	$2.42	30.25
$80.00	$82.50	$85.00	Aug 21	$0.08	$2.42	30.25
$63.00	$64.00	$65.00	Jul 24	$0.05	$0.95	19.00
$65.00	$70.00	$75.00	Aug 7	$0.25	$4.75	19.00

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
$65.00	$70.00	$75.00	Aug 28	$0.18	$4.82	26.78
$70.00	$72.50	$75.00	Aug 21	$0.10	$2.40	24.00
$78.00	$79.00	$80.00	Jul 24	$0.05	$0.95	19.00
$65.00	$70.00	$75.00	Aug 14	$0.29	$4.71	16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.25, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$92.50	1:2	Jul 17	-$0.03	$1.47
$87.50	$89.00	1:2	Jul 17	-$0.04	$1.46
$86.00	$87.50	1:2	Jul 17	-$0.10	$1.40
$82.50	$84.00	1:2	Jul 17	-$0.18	$1.32
$81.00	$82.50	1:2	Jul 17	-$0.31	$1.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Jul 31	-$0.25	$4.75
$70.00	$65.00	1:2	Aug 7	-$1.00	$4.00
$75.00	$70.00	1:2	Jul 31	-$1.09	$3.91
$70.00	$65.00	1:2	Aug 14	-$1.82	$3.18
$75.00	$70.00	1:2	Aug 7	-$2.23	$2.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 12.61%, avg 5.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Aug 21	$9.75	0.56	0.2%	12.61%	12.81%	359	145
$78.00	Aug 28	$8.75	0.55	0.8%	11.31%	12.17%	8	3
$80.00	Aug 21	$8.65	0.52	3.4%	11.18%	14.62%	1.0K	4.8K
$79.00	Aug 28	$8.60	0.53	2.1%	11.12%	13.27%	14	3
$80.00	Aug 28	$8.50	0.52	3.4%	10.99%	14.43%	16	38
$78.00	Aug 14	$8.40	0.53	0.8%	10.86%	11.71%	74	3
$82.00	Aug 28	$8.30	0.49	6.0%	10.73%	16.76%	--	20
$83.00	Aug 28	$8.10	0.47	7.3%	10.47%	17.79%	1	15
$81.00	Aug 28	$7.90	0.50	4.7%	10.21%	14.95%	7	4
$79.00	Aug 14	$7.80	0.51	2.1%	10.09%	12.23%	24	24

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 86,154

Total Puts 88,264

Put/Call Ratio 1.02

Net Difference -2,110

Prior's Put/Call Breakdown

Total Calls 59,023

Total Puts 66,450

Put/Call Ratio 1.13

Net Difference -7,427

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