CRWV - Options Database

CRWV

COREWEAVE INC A

$77.00 -3.68%

(7/15 14:00) ◀

Wednesday, July 15, 2026 (3:00pm)

▶ (7/15 16:00)

◀ 7/15 15:00 ▶

Option Volume

Detail

ℹ

Current (07/15 3:00pm) 220,494

Calls: 120,213 (55%)

Puts: 100,281 (45%)

Prior (07/14) 187,916

Calls: 104,554 (56%)

Puts: 83,362 (44%)

Current vs Prior +17.34%

Calls: +14.98% (Calls)

Puts: +20.30% (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 +14.43%

Calls: +1.76%

Puts: +34.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 3:00pm) $93.15M

Calls: $42.85M (46%)

Puts: $50.30M (54%)

Prior (07/14) $83.72M

Calls: $38.71M (46%)

Puts: $45.00M (54%)

Current vs Prior +11.27%

Calls: +10.69%

Puts: +11.76%

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 -4.02%

Calls: -14.58%

Puts: +7.29%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:00pm) 0.83

Prior (07/14) 0.80

Current vs Prior +4.63%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +32.40%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 3:00pm) 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 6.94% | 11.64%6.94% | 27.08%

Prior 7.81% | 12.92%7.81% | 27.28%

Current vs Prior -11.16% | -9.95%-11.16% | -0.75%

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

Current vs 7-Day Avg -20.95% | -15.46%-37.67% | -1.85%

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

Current vs 7-Day Eod -11.16% | -9.95%-11.16% | -0.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.31% | 3.35%

Calls: 4.24% | 3.31%

Puts: 4.38% | 3.39%

Prior 3.62% | 3.37%

Calls: 4.44% | 3.70%

Puts: 2.80% | 3.04%

Current vs Prior +19.06% | -0.59%

Prior 7-Day Avg 7.61% | 5.01%

Calls: 6.69% | 5.26%

Puts: 8.53% | 4.75%

Current vs 7-Day Avg -43.34% | -33.08%

Liquidity Acceptable

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

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
15:00	BEARISH	BULLISH	BULLISH
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 190 of results (avg 6.6%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	6.80	6.90	$6.85	1.5%	316	0.45	1.8K
$90.00	Aug 21	5.40	5.55	$5.48	2.7%	395	0.38	3.5K
$80.00	Jul 24	3.20	3.30	$3.25	3.1%	2.2K	0.43	277
$77.00	Jul 24	4.45	4.60	$4.53	3.3%	1.4K	0.53	15
$77.50	Jul 17	2.02	2.10	$2.06	3.9%	2.5K	0.48	270

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	17.85	18.25	$18.05	2.2%	83	0.62	4.4K
$91.00	Jul 31	15.50	15.95	$15.73	2.9%	3	0.77	550
$87.50	Aug 21	15.95	16.45	$16.20	3.1%	61	0.59	1.6K
$92.00	Jul 31	16.20	16.75	$16.48	3.3%	25	0.79	570
$77.00	Jul 24	4.35	4.50	$4.43	3.4%	309	0.47	256

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.56, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	0.08	0.09	$0.09	11.1%	2.5K	0.04	20.8K
$85.00	Jul 17	0.29	0.33	$0.31	12.9%	6.3K	0.11	2.7K
$82.50	Jul 17	0.56	0.66	$0.61	16.4%	1.9K	0.20	1.2K
$92.00	Jul 24	0.65	0.74	$0.70	12.9%	295	0.13	911
$91.00	Jul 24	0.75	0.84	$0.80	11.2%	280	0.14	247

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 17	0.19	0.22	$0.21	14.3%	616	0.07	721
$70.00	Jul 17	0.27	0.31	$0.29	13.8%	3.0K	0.10	18.6K
$71.00	Jul 17	0.37	0.44	$0.41	17.1%	297	0.13	476
$63.00	Jul 24	0.42	0.51	$0.47	19.1%	128	0.08	159
$64.00	Jul 24	0.51	0.61	$0.56	17.9%	86	0.10	154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Jul 17	14.30	15.45	$14.88	7.7%	--	0.99	97
$65.00	Jul 17	11.90	14.00	$12.95	16.2%	4	0.98	188
$66.00	Jul 17	10.50	13.15	$11.83	22.4%	2	0.97	17
$67.50	Jul 17	9.40	11.35	$10.38	18.8%	--	0.96	71
$62.00	Jul 24	14.85	17.55	$16.20	16.7%	--	0.93	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	12.35	13.40	$12.88	8.2%	484	1.00	5.7K
$91.00	Jul 17	12.60	14.40	$13.50	13.3%	18	1.00	299
$89.00	Jul 17	10.90	12.25	$11.58	11.7%	24	0.94	267
$87.50	Jul 17	9.95	11.00	$10.48	10.0%	549	0.93	2.2K
$86.00	Jul 17	8.45	9.70	$9.07	13.8%	58	0.91	472

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 102.7K, top 7.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	1.13	1.18	$1.15	4.3%	7.9K	0.32	1.1K
$85.00	Jul 17	0.29	0.33	$0.31	12.9%	6.3K	0.11	2.7K
$79.00	Jul 17	1.42	1.52	$1.47	6.8%	3.8K	0.38	272
$90.00	Jul 24	0.87	0.96	$0.92	9.8%	3.5K	0.16	3.7K
$77.50	Jul 17	2.02	2.10	$2.06	3.9%	2.5K	0.48	270

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	1.35	1.41	$1.38	4.3%	5.9K	0.35	17.5K
$70.00	Jul 17	0.27	0.31	$0.29	13.8%	3.0K	0.10	18.6K
$72.50	Jul 17	0.63	0.69	$0.66	9.1%	2.2K	0.20	4.8K
$76.00	Jul 17	1.74	1.82	$1.78	4.5%	1.8K	0.41	1.3K
$70.00	Aug 21	5.95	6.35	$6.15	6.5%	1.7K	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. 39 strikes (avg 8.7%, max 28.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.50	Jul 17	Aug 21	128.3%	101.7%	26.2%	1	145
$91.00	Jul 17	Aug 28	118.0%	98.9%	19.3%	337	3.0K
$66.00	Jul 17	Jul 24	112.8%	94.9%	18.8%	7	22
$65.00	Jul 17	Aug 21	116.5%	101.2%	15.0%	1.1K	1.3K
$90.00	Jul 17	Aug 28	112.7%	101.0%	11.6%	2.5K	20.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Jul 17	Jul 24	123.6%	95.9%	28.9%	156	297
$62.50	Jul 17	Aug 21	128.3%	101.7%	26.2%	1.0K	16.5K
$66.00	Jul 17	Jul 24	112.8%	94.9%	18.8%	86	173
$91.00	Jul 17	Aug 7	118.0%	100.5%	17.4%	20	842
$65.00	Jul 17	Aug 28	116.5%	99.8%	16.7%	229	7.9K

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 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$91.00	$92.00	Jul 24	$0.10	$0.90	$0.10	9.00	$91.10
$90.00	$91.00	Jul 24	$0.12	$0.88	$0.12	7.33	$90.12
$89.00	$90.00	Jul 24	$0.13	$0.87	$0.13	6.69	$89.13
$82.50	$84.00	Jul 17	$0.20	$1.30	$0.20	6.50	$82.70
$88.00	$89.00	Jul 24	$0.14	$0.86	$0.14	6.14	$88.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$71.00	$70.00	Jul 17	$0.12	$0.88	$0.12	7.33	$70.88
$65.00	$64.00	Jul 24	$0.13	$0.87	$0.13	6.69	$64.87
$66.00	$65.00	Jul 24	$0.14	$0.86	$0.14	6.14	$65.86
$72.50	$71.00	Jul 17	$0.25	$1.25	$0.25	5.00	$72.25
$68.00	$67.00	Jul 24	$0.17	$0.83	$0.17	4.88	$67.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 235 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.50	$69.00	Jul 17	$1.35	$1.35	$0.15	9.00	$68.85
$63.00	$64.00	Jul 24	$0.88	$0.88	$0.12	7.33	$63.88
$76.00	$77.00	Aug 14	$0.85	$0.85	$0.15	5.67	$76.85
$67.00	$68.00	Jul 24	$0.80	$0.80	$0.20	4.00	$67.80
$68.00	$69.00	Jul 24	$0.78	$0.78	$0.22	3.55	$68.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$86.00	$85.00	Jul 17	$0.87	$0.87	$0.13	6.69	$85.13
$81.00	$80.00	Aug 28	$0.85	$0.85	$0.15	5.67	$80.15
$82.50	$81.00	Jul 17	$1.25	$1.25	$0.25	5.00	$81.25
$91.00	$90.00	Jul 31	$0.83	$0.83	$0.17	4.88	$90.17
$90.00	$89.00	Aug 28	$0.83	$0.83	$0.17	4.88	$89.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $2.32, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Jul 17	Jul 24	$0.05	116.5%	95.4%
$91.00	Jul 17	Jul 24	$0.71	118.0%	93.6%
$90.00	Jul 17	Jul 24	$0.83	112.7%	93.6%
$89.00	Jul 17	Jul 24	$0.95	108.1%	93.3%
$66.00	Jul 17	Jul 24	$1.02	112.8%	94.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$64.00	Jul 17	Jul 24	$0.50	123.6%	95.9%
$90.00	Jul 17	Jul 24	$0.57	112.7%	93.6%
$91.00	Jul 17	Jul 24	$0.58	118.0%	93.6%
$65.00	Jul 17	Jul 24	$0.63	116.5%	95.4%
$66.00	Jul 17	Jul 24	$0.75	112.8%	94.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 5.94% of stock, avg 19.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Jul 17	$2.06	$2.51	$4.57	$72.93	$82.07	5.94%
$76.00	Jul 17	$2.83	$1.78	$4.61	$71.39	$80.61	5.99%
$75.00	Jul 17	$3.45	$1.38	$4.83	$70.17	$79.83	6.27%
$79.00	Jul 17	$1.47	$3.38	$4.85	$74.15	$83.85	6.30%
$74.00	Jul 17	$4.13	$1.05	$5.18	$68.82	$79.18	6.73%
$80.00	Jul 17	$1.15	$4.05	$5.20	$74.80	$85.20	6.75%
$81.00	Jul 17	$0.89	$4.83	$5.72	$75.28	$86.72	7.43%
$72.50	Jul 17	$5.20	$0.66	$5.86	$66.64	$78.36	7.61%
$82.50	Jul 17	$0.61	$6.08	$6.69	$75.81	$89.19	8.69%
$71.00	Jul 17	$6.93	$0.41	$7.34	$63.66	$78.34	9.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.32% of stock, avg 15.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$71.00	Jul 17	$0.61	$0.41	$1.02	$69.98	$83.52
$82.50	$72.50	Jul 17	$0.61	$0.66	$1.27	$71.23	$83.77
$81.00	$71.00	Jul 17	$0.89	$0.41	$1.30	$69.70	$82.30
$81.00	$72.50	Jul 17	$0.89	$0.66	$1.55	$70.95	$82.55
$80.00	$71.00	Jul 17	$1.15	$0.41	$1.56	$69.44	$81.56
$82.50	$74.00	Jul 17	$0.61	$1.05	$1.66	$72.34	$84.16
$80.00	$72.50	Jul 17	$1.15	$0.66	$1.81	$70.69	$81.81
$79.00	$71.00	Jul 17	$1.47	$0.41	$1.88	$69.12	$80.88
$81.00	$74.00	Jul 17	$0.89	$1.05	$1.94	$72.06	$82.94
$82.50	$75.00	Jul 17	$0.61	$1.38	$1.99	$73.01	$84.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 24.00, avg credit $1.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
65/68	72/75	Aug 21	$2.40	$0.10	24.00	$65.10	$74.90
72/75	78/80	Aug 21	$2.35	$0.15	15.67	$72.65	$79.85
62/65	72/75	Aug 21	$2.32	$0.18	12.89	$62.68	$74.82
76/77	79/80	Jul 31	$0.90	$0.10	9.00	$76.10	$79.90
77/78	82/83	Jul 31	$0.90	$0.10	9.00	$77.10	$82.90
78/79	82/83	Jul 31	$0.90	$0.10	9.00	$78.10	$82.90
75/76	81/82	Aug 14	$0.90	$0.10	9.00	$75.10	$81.90
70/72	82/85	Aug 21	$2.23	$0.27	8.26	$70.27	$84.73
76/77	79/80	Aug 7	$0.89	$0.11	8.09	$76.11	$79.89
75/76	78/79	Aug 14	$0.89	$0.11	8.09	$75.11	$78.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$81.00	$82.00	$83.00	Jul 31	$0.05	$0.95	19.00
$81.00	$82.50	$84.00	Jul 17	$0.08	$1.42	17.75
$74.00	$75.00	$76.00	Jul 17	$0.06	$0.94	15.67
$79.00	$80.00	$81.00	Jul 17	$0.06	$0.94	15.67
$81.00	$82.00	$83.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$72.50	$75.00	$77.50	Aug 21	$0.06	$2.44	40.67
$65.00	$70.00	$75.00	Aug 28	$0.12	$4.88	40.67
$62.50	$65.00	$67.50	Aug 21	$0.08	$2.42	30.25
$67.50	$70.00	$72.50	Aug 21	$0.08	$2.42	30.25
$75.00	$77.50	$80.00	Aug 21	$0.12	$2.38	19.83

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 $-0.26, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.50	$89.00	1:2	Jul 17	-$0.02	$1.48
$86.00	$87.50	1:2	Jul 17	-$0.11	$1.39
$82.50	$84.00	1:2	Jul 17	-$0.21	$1.29
$81.00	$82.50	1:2	Jul 17	-$0.33	$1.17
$89.00	$90.00	1:2	Jul 17	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Jul 31	-$0.26	$4.74
$75.00	$70.00	1:2	Jul 31	-$0.99	$4.01
$70.00	$65.00	1:2	Aug 7	-$1.13	$3.87
$70.00	$65.00	1:2	Aug 14	-$1.70	$3.30
$75.00	$70.00	1:2	Aug 7	-$2.02	$2.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 13.57%, avg 6.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.00	Aug 28	$10.45	0.57	0.0%	13.57%	13.57%	20	--
$78.00	Aug 28	$10.00	0.56	1.3%	12.99%	14.29%	10	3
$77.50	Aug 21	$9.60	0.56	0.7%	12.47%	13.12%	445	145
$79.00	Aug 28	$9.45	0.55	2.6%	12.27%	14.87%	14	3
$80.00	Aug 28	$9.25	0.53	3.9%	12.01%	15.91%	16	38
$81.00	Aug 28	$8.90	0.52	5.2%	11.56%	16.75%	8	4
$77.00	Aug 14	$8.75	0.56	0.0%	11.36%	11.36%	51	5
$80.00	Aug 21	$8.60	0.52	3.9%	11.17%	15.06%	1.1K	4.8K
$78.00	Aug 14	$8.45	0.55	1.3%	10.97%	12.27%	101	3
$82.00	Aug 28	$8.40	0.51	6.5%	10.91%	17.40%	--	20

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 120,213

Total Puts 100,281

Put/Call Ratio 0.83

Net Difference 19,932

Prior's Put/Call Breakdown

Total Calls 104,554

Total Puts 83,362

Put/Call Ratio 0.80

Net Difference 21,192

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