CRWV - Options Database

CRWV

COREWEAVE INC A

$77.91 -2.54%

(7/15 13:00) ◀

Wednesday, July 15, 2026 (2:00pm)

▶ (7/15 15:00)

◀ 7/15 14:00 ▶

Option Volume

Detail

ℹ

Current (07/15 2:00pm) 191,955

Calls: 98,436 (51%)

Puts: 93,519 (49%)

Prior (07/14) 171,032

Calls: 94,513 (55%)

Puts: 76,519 (45%)

Current vs Prior +12.23%

Calls: +4.15% (Calls)

Puts: +22.22% (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 -0.38%

Calls: -16.67%

Puts: +25.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 2:00pm) $80.72M

Calls: $39.47M (49%)

Puts: $41.24M (51%)

Prior (07/14) $72.89M

Calls: $33.55M (46%)

Puts: $39.34M (54%)

Current vs Prior +10.73%

Calls: +17.64%

Puts: +4.84%

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 -16.83%

Calls: -21.31%

Puts: -12.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 2:00pm) 0.95

Prior (07/14) 0.81

Current vs Prior +17.35%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +50.78%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 2:00pm) 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 7.11% | 12.26%7.11% | 27.36%

Prior 7.81% | 12.92%7.81% | 27.28%

Current vs Prior -8.90% | -5.14%-8.90% | +0.30%

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

Current vs 7-Day Avg -18.94% | -10.95%-36.09% | -0.81%

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

Current vs 7-Day Eod -8.90% | -5.14%-8.90% | +0.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.00% | 5.20%

Calls: 4.31% | 6.00%

Puts: 7.69% | 4.40%

Prior 3.62% | 3.37%

Calls: 4.44% | 3.70%

Puts: 2.80% | 3.04%

Current vs Prior +65.75% | +54.30%

Prior 7-Day Avg 7.61% | 5.01%

Calls: 6.69% | 5.26%

Puts: 8.53% | 4.75%

Current vs 7-Day Avg -21.13% | +3.88%

Liquidity Pricy

Add Card

🤖 AI Insights

Market showing mixed sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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
14:00	BEARISH	NEUTRAL	MIXED
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 221 of results (avg 6.2%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 24	5.50	5.65	$5.58	2.7%	223	0.59	24
$77.50	Aug 21	10.15	10.45	$10.30	2.9%	443	0.57	145
$75.00	Aug 21	11.25	11.60	$11.43	3.1%	348	0.61	233
$82.00	Jul 24	2.83	2.92	$2.88	3.1%	169	0.39	371
$80.00	Aug 21	9.05	9.35	$9.20	3.3%	1.1K	0.53	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	17.35	17.75	$17.55	2.3%	81	0.61	4.4K
$77.50	Aug 21	9.45	9.70	$9.57	2.6%	774	0.43	1.2K
$87.50	Aug 21	15.60	16.05	$15.83	2.8%	61	0.58	1.6K
$90.00	Aug 7	15.35	15.80	$15.58	2.9%	99	0.68	630
$80.00	Aug 21	10.85	11.20	$11.02	3.2%	344	0.47	6.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.56, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Jul 17	0.06	0.07	$0.07	14.3%	752	0.03	2.6K
$87.50	Jul 17	0.18	0.21	$0.20	15.0%	1.6K	0.07	1.4K
$86.00	Jul 17	0.27	0.32	$0.30	16.7%	1.2K	0.11	2.1K
$85.00	Jul 17	0.37	0.40	$0.39	7.7%	5.0K	0.13	2.7K
$84.00	Jul 17	0.49	0.55	$0.52	11.5%	938	0.17	915

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	0.24	0.28	$0.26	15.4%	2.9K	0.09	18.6K
$71.00	Jul 17	0.33	0.39	$0.36	16.7%	289	0.12	476
$63.00	Jul 24	0.43	0.50	$0.47	14.9%	126	0.08	159
$72.50	Jul 17	0.53	0.60	$0.56	12.5%	2.1K	0.17	4.8K
$64.00	Jul 24	0.52	0.62	$0.57	17.5%	86	0.09	154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Jul 17	13.35	16.25	$14.80	19.6%	--	1.00	97
$65.00	Jul 17	11.25	13.55	$12.40	18.5%	4	1.00	188
$66.00	Jul 17	10.10	12.50	$11.30	21.2%	2	0.94	17
$67.50	Jul 17	8.70	11.15	$9.93	24.7%	--	0.94	71
$63.00	Jul 24	13.60	16.05	$14.83	16.5%	2	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Jul 17	14.20	15.70	$14.95	10.0%	63	0.97	867
$91.00	Jul 17	12.70	15.10	$13.90	17.3%	16	0.96	299
$90.00	Jul 17	12.05	12.45	$12.25	3.3%	458	0.96	5.7K
$89.00	Jul 17	10.70	11.65	$11.18	8.5%	24	0.95	267
$87.50	Jul 17	9.65	10.75	$10.20	10.8%	546	0.93	2.2K

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 90.6K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	0.37	0.40	$0.39	7.7%	5.0K	0.13	2.7K
$80.00	Jul 17	1.42	1.48	$1.45	4.1%	4.2K	0.37	1.1K
$79.00	Jul 17	1.81	1.88	$1.85	3.8%	3.1K	0.44	272
$77.50	Jul 17	2.50	2.61	$2.55	4.3%	2.4K	0.54	270
$90.00	Jul 17	0.09	0.12	$0.11	27.3%	2.3K	0.04	20.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	1.11	1.17	$1.14	5.3%	5.5K	0.30	17.5K
$70.00	Jul 17	0.24	0.28	$0.26	15.4%	2.9K	0.09	18.6K
$72.50	Jul 17	0.53	0.60	$0.56	12.5%	2.1K	0.17	4.8K
$76.00	Jul 17	1.45	1.52	$1.49	4.7%	1.7K	0.36	1.3K
$70.00	Aug 21	5.90	6.20	$6.05	5.0%	1.7K	0.31	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. 38 strikes (avg 9.9%, max 28.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.50	Jul 17	Aug 21	132.6%	103.3%	28.4%	1	145
$66.00	Jul 17	Jul 24	122.6%	97.4%	25.9%	7	22
$65.00	Jul 17	Aug 21	121.0%	102.3%	18.2%	1.1K	1.3K
$69.00	Jul 17	Jul 24	111.8%	95.9%	16.6%	74	121
$92.50	Jul 17	Aug 21	114.8%	100.5%	14.2%	799	3.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.50	Jul 17	Aug 21	132.6%	103.3%	28.4%	1.0K	16.5K
$64.00	Jul 17	Jul 24	128.2%	100.0%	28.2%	152	297
$66.00	Jul 17	Jul 24	122.6%	97.4%	25.9%	86	173
$65.00	Jul 17	Aug 28	121.0%	100.0%	21.0%	203	7.9K
$69.00	Jul 17	Jul 24	111.8%	95.9%	16.6%	647	991

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 14.00, avg 1.99)

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
$84.00	$85.00	Jul 17	$0.13	$0.87	$0.13	6.69	$84.13
$89.00	$90.00	Jul 24	$0.13	$0.87	$0.13	6.69	$89.13
$87.00	$88.00	Aug 28	$0.15	$0.85	$0.15	5.67	$87.15
$90.00	$91.00	Jul 24	$0.16	$0.84	$0.16	5.25	$90.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$69.00	$67.50	Jul 17	$0.10	$1.40	$0.10	14.00	$68.90
$65.00	$64.00	Jul 24	$0.10	$0.90	$0.10	9.00	$64.90
$66.00	$65.00	Jul 24	$0.12	$0.88	$0.12	7.33	$65.88
$72.50	$71.00	Jul 17	$0.20	$1.30	$0.20	6.50	$72.30
$68.00	$67.00	Jul 24	$0.16	$0.84	$0.16	5.25	$67.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 11.50, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.50	$69.00	Jul 17	$1.38	$1.38	$0.12	11.50	$68.88
$66.00	$67.50	Jul 17	$1.37	$1.37	$0.13	10.54	$67.37
$65.00	$70.00	Jul 31	$4.17	$4.17	$0.83	5.02	$69.17
$69.00	$70.00	Jul 17	$0.80	$0.80	$0.20	4.00	$69.80
$65.00	$66.00	Jul 24	$0.78	$0.78	$0.22	3.55	$65.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$89.00	$88.00	Jul 24	$0.88	$0.88	$0.12	7.33	$88.12
$90.00	$89.00	Jul 24	$0.87	$0.87	$0.13	6.69	$89.13
$84.00	$82.50	Jul 17	$1.28	$1.28	$0.22	5.82	$82.72
$87.50	$86.00	Jul 17	$1.27	$1.27	$0.23	5.52	$86.23
$92.50	$90.00	Aug 21	$2.08	$2.08	$0.42	4.95	$90.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $2.41, cheapest $0.33)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 17	Jul 24	$0.79	111.7%	91.9%
$90.00	Jul 17	Jul 24	$0.93	108.2%	92.5%
$89.00	Jul 17	Jul 24	$1.04	105.7%	91.9%
$93.00	Jul 24	Jul 31	$1.05	92.0%	95.0%
$92.00	Jul 24	Jul 31	$1.11	92.0%	94.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 17	Jul 24	$0.33	111.7%	91.9%
$64.00	Jul 17	Jul 24	$0.51	128.2%	100.0%
$65.00	Jul 17	Jul 24	$0.61	121.0%	98.4%
$66.00	Jul 17	Jul 24	$0.69	122.6%	97.4%
$92.00	Jul 24	Jul 31	$0.85	92.0%	94.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 6.03% of stock, avg 19.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Jul 17	$2.55	$2.15	$4.70	$72.80	$82.20	6.03%
$76.00	Jul 17	$3.35	$1.49	$4.84	$71.16	$80.84	6.21%
$79.00	Jul 17	$1.85	$2.99	$4.84	$74.16	$83.84	6.21%
$80.00	Jul 17	$1.45	$3.63	$5.08	$74.92	$85.08	6.52%
$75.00	Jul 17	$4.00	$1.14	$5.14	$69.86	$80.14	6.60%
$81.00	Jul 17	$1.15	$4.35	$5.50	$75.50	$86.50	7.06%
$74.00	Jul 17	$4.75	$0.88	$5.63	$68.37	$79.63	7.23%
$82.50	Jul 17	$0.77	$5.40	$6.17	$76.33	$88.67	7.92%
$72.50	Jul 17	$5.80	$0.56	$6.36	$66.14	$78.86	8.16%
$71.00	Jul 17	$6.83	$0.36	$7.19	$63.81	$78.19	9.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.39% of stock, avg 15.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$72.50	Jul 17	$0.52	$0.56	$1.08	$71.42	$85.08
$82.50	$72.50	Jul 17	$0.77	$0.56	$1.33	$71.17	$83.83
$84.00	$74.00	Jul 17	$0.52	$0.88	$1.40	$72.60	$85.40
$82.50	$74.00	Jul 17	$0.77	$0.88	$1.65	$72.35	$84.15
$84.00	$75.00	Jul 17	$0.52	$1.14	$1.66	$73.34	$85.66
$81.00	$72.50	Jul 17	$1.15	$0.56	$1.71	$70.79	$82.71
$82.50	$75.00	Jul 17	$0.77	$1.14	$1.91	$73.09	$84.41
$80.00	$72.50	Jul 17	$1.45	$0.56	$2.01	$70.49	$82.01
$84.00	$76.00	Jul 17	$0.52	$1.49	$2.01	$73.99	$86.01
$81.00	$74.00	Jul 17	$1.15	$0.88	$2.03	$71.97	$83.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 24.00, avg credit $1.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
78/80	82/85	Aug 21	$2.40	$0.10	24.00	$77.60	$84.90
80/82	85/88	Aug 21	$2.38	$0.12	19.83	$80.12	$87.38
65/68	70/72	Aug 21	$2.37	$0.13	18.23	$65.13	$72.37
75/78	80/82	Aug 21	$2.29	$0.21	10.90	$75.21	$82.29
72/75	78/80	Aug 21	$2.27	$0.23	9.87	$72.73	$79.77
78/79	83/84	Aug 14	$0.90	$0.10	9.00	$78.10	$83.90
65/68	72/75	Aug 21	$2.24	$0.26	8.62	$65.26	$74.74
75/78	82/85	Aug 21	$2.22	$0.28	7.93	$75.28	$84.72
70/72	75/78	Aug 21	$2.21	$0.29	7.62	$70.29	$77.21
70/71	73/74	Jul 24	$0.88	$0.12	7.33	$70.12	$73.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$82.50	$85.00	Aug 21	$0.07	$2.43	34.71
$87.50	$90.00	$92.50	Aug 21	$0.07	$2.43	34.71
$77.50	$80.00	$82.50	Aug 21	$0.08	$2.42	30.25
$88.00	$89.00	$90.00	Jul 24	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$72.50	$75.00	Aug 21	$0.09	$2.41	26.78
$72.50	$75.00	$77.50	Aug 21	$0.10	$2.40	24.00
$71.00	$72.00	$73.00	Jul 24	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Jul 24	$0.05	$0.95	19.00
$83.00	$84.00	$85.00	Jul 24	$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. 43 found (best net $-0.30, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$92.50	1:2	Jul 17	-$0.05	$1.45
$87.50	$89.00	1:2	Jul 17	-$0.06	$1.44
$86.00	$87.50	1:2	Jul 17	-$0.10	$1.40
$82.50	$84.00	1:2	Jul 17	-$0.27	$1.23
$81.00	$82.50	1:2	Jul 17	-$0.39	$1.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Jul 31	-$0.30	$4.70
$75.00	$70.00	1:2	Jul 31	-$0.81	$4.19
$70.00	$65.00	1:2	Aug 7	-$1.01	$3.99
$70.00	$65.00	1:2	Aug 14	-$1.50	$3.50
$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. 95 found (best yield 13.41%, avg 5.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Aug 28	$10.45	0.56	0.1%	13.41%	13.53%	10	3
$79.00	Aug 28	$9.70	0.55	1.4%	12.45%	13.85%	14	3
$80.00	Aug 28	$9.25	0.53	2.7%	11.87%	14.56%	16	38
$80.00	Aug 21	$9.05	0.53	2.7%	11.62%	14.30%	1.1K	4.8K
$81.00	Aug 28	$8.90	0.52	4.0%	11.42%	15.39%	7	4
$82.00	Aug 28	$8.75	0.51	5.2%	11.23%	16.48%	--	20
$78.00	Aug 14	$8.30	0.55	0.1%	10.65%	10.77%	82	3
$79.00	Aug 14	$8.30	0.53	1.4%	10.65%	12.05%	26	24
$83.00	Aug 28	$8.15	0.49	6.5%	10.46%	16.99%	1	15
$80.00	Aug 14	$8.10	0.52	2.7%	10.40%	13.08%	77	111

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 98,436

Total Puts 93,519

Put/Call Ratio 0.95

Net Difference 4,917

Prior's Put/Call Breakdown

Total Calls 94,513

Total Puts 76,519

Put/Call Ratio 0.81

Net Difference 17,994

Prior 7-Day Put/Call Summary

Total Calls 826,905

Total Puts 521,900

Average Put/Call Ratio 0.63

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