CRWV - Options Database

CRWV

COREWEAVE INC A

$77.12 -3.53%

$77.15 (+0.04%)🌙

as of 07/15 04:00 PM

(7/15 15:00) ◀

Wednesday, July 15, 2026 (4:00pm)

▶ (7/15 18:29)

◀ 7/15 16:00 ▶

Option Volume

Detail

ℹ

Current (07/15 4:00pm) 236,214

Calls: 130,260 (55%)

Puts: 105,954 (45%)

Prior (07/14) 201,997

Calls: 113,183 (56%)

Puts: 88,814 (44%)

Current vs Prior +16.94%

Calls: +15.09% (Calls)

Puts: +19.30% (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 +22.59%

Calls: +10.27%

Puts: +42.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 4:00pm) $101.37M

Calls: $46.69M (46%)

Puts: $54.68M (54%)

Prior (07/14) $91.38M

Calls: $43.42M (48%)

Puts: $47.96M (52%)

Current vs Prior +10.92%

Calls: +7.52%

Puts: +14.01%

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 +4.45%

Calls: -6.94%

Puts: +16.64%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 4:00pm) 0.81

Prior (07/14) 0.78

Current vs Prior +3.66%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +29.10%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 4:00pm) 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 6.91% | 12.32%6.91% | 27.20%

Prior 7.81% | 12.92%7.81% | 27.28%

Current vs Prior -11.46% | -4.67%-11.46% | -0.29%

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

Current vs 7-Day Avg -21.22% | -10.51%-37.88% | -1.39%

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

Current vs 7-Day Eod -11.46% | -4.67%-11.46% | -0.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.33% | 6.28%

Calls: 6.97% | 5.52%

Puts: 5.69% | 7.04%

Prior 3.62% | 3.37%

Calls: 4.44% | 3.70%

Puts: 2.80% | 3.04%

Current vs Prior +74.86% | +86.35%

Prior 7-Day Avg 7.61% | 5.01%

Calls: 6.69% | 5.26%

Puts: 8.53% | 4.75%

Current vs 7-Day Avg -16.79% | +25.46%

Liquidity Pricy

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 BULLISH

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
16:00	BEARISH	BULLISH	BULLISH
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 176 of results (avg 6.8%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 24	6.75	6.90	$6.83	2.2%	12	0.67	2
$85.00	Jul 24	1.74	1.80	$1.77	3.4%	1.5K	0.28	587
$77.50	Jul 17	2.05	2.13	$2.09	3.8%	2.7K	0.49	270
$80.00	Aug 21	8.55	8.90	$8.73	4.0%	1.1K	0.52	4.8K
$79.00	Jul 17	1.44	1.50	$1.47	4.1%	3.9K	0.39	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	6.00	6.15	$6.08	2.5%	448	0.57	2.0K
$75.00	Aug 21	8.45	8.70	$8.57	2.9%	351	0.40	4.1K
$74.00	Jul 17	0.97	1.00	$0.99	3.0%	813	0.27	1.6K
$90.00	Aug 21	17.75	18.30	$18.02	3.1%	84	0.62	4.4K
$85.00	Aug 21	14.35	14.80	$14.58	3.1%	494	0.56	4.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.46, 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%	2.7K	0.03	20.8K
$89.00	Jul 17	0.10	0.12	$0.11	18.2%	439	0.04	804
$86.00	Jul 17	0.20	0.24	$0.22	18.2%	1.4K	0.08	2.1K
$85.00	Jul 17	0.26	0.30	$0.28	14.3%	6.4K	0.10	2.7K
$84.00	Jul 17	0.35	0.42	$0.39	17.9%	1.4K	0.14	915

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 17	0.19	0.23	$0.21	19.0%	682	0.07	721
$70.00	Jul 17	0.26	0.29	$0.28	10.7%	3.4K	0.10	18.6K
$71.00	Jul 17	0.37	0.44	$0.41	17.1%	307	0.13	476
$72.50	Jul 17	0.61	0.66	$0.64	7.8%	2.4K	0.19	4.8K
$74.00	Jul 17	0.97	1.00	$0.99	3.0%	813	0.27	1.6K

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	13.15	15.45	$14.30	16.1%	--	1.00	97
$65.00	Jul 17	11.40	13.45	$12.43	16.5%	4	1.00	188
$66.00	Jul 17	9.50	13.00	$11.25	31.1%	2	0.94	17
$67.50	Jul 17	8.40	11.35	$9.88	29.9%	--	0.94	71
$69.00	Jul 17	6.80	9.75	$8.28	35.6%	40	0.92	101

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Jul 17	14.45	17.00	$15.73	16.2%	83	0.98	867
$91.00	Jul 17	12.80	15.70	$14.25	20.4%	24	0.97	299
$90.00	Jul 17	12.40	14.00	$13.20	12.1%	608	0.97	5.7K
$89.00	Jul 17	11.15	13.20	$12.18	16.8%	34	0.96	267
$87.50	Jul 17	10.15	11.20	$10.68	9.8%	651	0.94	2.2K

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 111.6K, top 8.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	1.12	1.20	$1.16	6.9%	8.4K	0.32	1.1K
$85.00	Jul 17	0.26	0.30	$0.28	14.3%	6.4K	0.10	2.7K
$79.00	Jul 17	1.44	1.50	$1.47	4.1%	3.9K	0.39	272
$90.00	Jul 24	0.85	0.90	$0.88	5.7%	3.5K	0.16	3.7K
$90.00	Jul 17	0.07	0.08	$0.08	12.5%	2.7K	0.03	20.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	1.28	1.35	$1.32	5.3%	6.0K	0.34	17.5K
$70.00	Jul 17	0.26	0.29	$0.28	10.7%	3.4K	0.10	18.6K
$72.50	Jul 17	0.61	0.66	$0.64	7.8%	2.4K	0.19	4.8K
$76.00	Jul 17	1.67	1.74	$1.71	4.1%	1.8K	0.41	1.3K
$70.00	Aug 21	6.10	6.40	$6.25	4.8%	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. 36 strikes (avg 9.7%, max 36.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.50	Jul 17	Aug 21	130.2%	101.8%	27.9%	1	145
$65.00	Jul 17	Aug 21	121.3%	100.6%	20.5%	1.1K	1.3K
$66.00	Jul 17	Jul 24	114.7%	98.7%	16.3%	10	22
$91.00	Jul 17	Aug 28	113.4%	99.6%	13.9%	410	3.0K
$92.50	Jul 17	Aug 21	114.0%	101.3%	12.5%	819	3.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Jul 17	Jul 24	132.0%	96.9%	36.1%	363	297
$62.50	Jul 17	Aug 21	130.2%	101.8%	27.9%	1.0K	16.5K
$65.00	Jul 17	Aug 28	121.3%	99.0%	22.5%	267	7.9K
$66.00	Jul 17	Jul 24	114.7%	98.7%	16.3%	294	173
$91.00	Jul 17	Aug 7	113.4%	99.2%	14.3%	26	842

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 8.09, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$84.00	$85.00	Jul 17	$0.11	$0.89	$0.11	8.09	$84.11
$82.50	$84.00	Jul 17	$0.18	$1.32	$0.18	7.33	$82.68
$89.00	$90.00	Jul 24	$0.13	$0.87	$0.13	6.69	$89.13
$90.00	$91.00	Jul 31	$0.15	$0.85	$0.15	5.67	$90.15
$91.00	$92.00	Aug 7	$0.15	$0.85	$0.15	5.67	$91.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$67.00	$66.00	Jul 24	$0.12	$0.88	$0.12	7.33	$66.88
$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
$70.00	$69.00	Jul 24	$0.13	$0.87	$0.13	6.69	$69.87
$72.50	$71.00	Jul 17	$0.23	$1.27	$0.23	5.52	$72.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 241 found (best R:R 10.54, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$66.00	$67.50	Jul 17	$1.37	$1.37	$0.13	10.54	$67.37
$64.00	$65.00	Jul 24	$0.83	$0.83	$0.17	4.88	$64.83
$68.00	$69.00	Jul 24	$0.82	$0.82	$0.18	4.56	$68.82
$67.00	$68.00	Jul 24	$0.75	$0.75	$0.25	3.00	$67.75
$69.00	$70.00	Jul 24	$0.75	$0.75	$0.25	3.00	$69.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.50	$86.00	Jul 17	$1.33	$1.33	$0.17	7.82	$86.17
$82.00	$81.00	Jul 24	$0.87	$0.87	$0.13	6.69	$81.13
$86.00	$85.00	Jul 31	$0.85	$0.85	$0.15	5.67	$85.15
$80.00	$79.00	Aug 28	$0.85	$0.85	$0.15	5.67	$79.15
$89.00	$88.00	Aug 28	$0.85	$0.85	$0.15	5.67	$88.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $2.41, cheapest $0.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Jul 17	Jul 24	$0.27	121.3%	96.4%
$91.00	Jul 17	Jul 24	$0.75	113.4%	94.6%
$90.00	Jul 17	Jul 24	$0.80	109.7%	92.3%
$89.00	Jul 17	Jul 24	$0.90	110.5%	92.3%
$66.00	Jul 17	Jul 24	$0.98	114.7%	98.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$64.00	Jul 17	Jul 24	$0.49	132.0%	96.9%
$89.00	Jul 17	Jul 24	$0.55	110.5%	92.3%
$90.00	Jul 17	Jul 24	$0.57	109.7%	92.3%
$91.00	Jul 17	Jul 24	$0.60	113.4%	94.6%
$65.00	Jul 17	Jul 24	$0.63	121.3%	96.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 5.90% of stock, avg 20.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Jul 17	$2.09	$2.46	$4.55	$72.95	$82.05	5.90%
$76.00	Jul 17	$2.87	$1.71	$4.58	$71.42	$80.58	5.94%
$75.00	Jul 17	$3.53	$1.32	$4.85	$70.15	$79.85	6.29%
$79.00	Jul 17	$1.47	$3.38	$4.85	$74.15	$83.85	6.29%
$74.00	Jul 17	$4.10	$0.99	$5.09	$68.91	$79.09	6.60%
$80.00	Jul 17	$1.16	$4.08	$5.24	$74.76	$85.24	6.79%
$81.00	Jul 17	$0.88	$4.78	$5.66	$75.34	$86.66	7.34%
$72.50	Jul 17	$5.10	$0.64	$5.74	$66.76	$78.24	7.44%
$82.50	Jul 17	$0.57	$5.78	$6.35	$76.15	$88.85	8.23%
$71.00	Jul 17	$6.85	$0.41	$7.26	$63.74	$78.26	9.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.27% of stock, avg 15.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$71.00	Jul 17	$0.57	$0.41	$0.98	$70.02	$83.48
$82.50	$72.50	Jul 17	$0.57	$0.64	$1.21	$71.29	$83.71
$81.00	$71.00	Jul 17	$0.88	$0.41	$1.29	$69.71	$82.29
$81.00	$72.50	Jul 17	$0.88	$0.64	$1.52	$70.98	$82.52
$82.50	$74.00	Jul 17	$0.57	$0.99	$1.56	$72.44	$84.06
$80.00	$71.00	Jul 17	$1.16	$0.41	$1.57	$69.43	$81.57
$80.00	$72.50	Jul 17	$1.16	$0.64	$1.80	$70.70	$81.80
$81.00	$74.00	Jul 17	$0.88	$0.99	$1.87	$72.13	$82.87
$79.00	$71.00	Jul 17	$1.47	$0.41	$1.88	$69.12	$80.88
$82.50	$75.00	Jul 17	$0.57	$1.32	$1.89	$73.11	$84.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 24.00, avg credit $1.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
75/78	82/85	Aug 21	$2.40	$0.10	24.00	$75.10	$84.90
72/75	78/80	Aug 21	$2.31	$0.19	12.16	$72.69	$79.81
75/78	80/82	Aug 21	$2.31	$0.19	12.16	$75.19	$82.31
80/82	85/88	Aug 21	$2.28	$0.22	10.36	$80.22	$87.28
70/72	75/78	Aug 21	$2.26	$0.24	9.42	$70.24	$77.26
78/79	82/83	Aug 14	$0.90	$0.10	9.00	$78.10	$82.90
62/65	68/70	Aug 21	$2.25	$0.25	9.00	$62.75	$69.75
65/68	72/75	Aug 21	$2.25	$0.25	9.00	$65.25	$74.75
78/79	81/82	Aug 7	$0.89	$0.11	8.09	$78.11	$81.89
75/76	82/83	Aug 14	$0.89	$0.11	8.09	$75.11	$82.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$62.50	$65.00	$67.50	Aug 21	$0.09	$2.41	26.78
$87.50	$90.00	$92.50	Aug 21	$0.09	$2.41	26.78
$75.00	$77.50	$80.00	Aug 21	$0.11	$2.39	21.73
$89.00	$90.00	$91.00	Aug 14	$0.05	$0.95	19.00
$73.00	$74.00	$75.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$77.50	$80.00	$82.50	Aug 21	$0.10	$2.40	24.00
$67.50	$70.00	$72.50	Aug 21	$0.11	$2.39	21.73
$63.00	$64.00	$65.00	Jul 24	$0.05	$0.95	19.00
$83.00	$84.00	$85.00	Aug 7	$0.05	$0.95	19.00
$69.00	$70.00	$71.00	Jul 17	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.27, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$92.50	1:2	Jul 17	-$0.01	$1.49
$87.50	$89.00	1:2	Jul 17	-$0.07	$1.43
$86.00	$87.50	1:2	Jul 17	-$0.08	$1.42
$82.50	$84.00	1:2	Jul 17	-$0.21	$1.29
$81.00	$82.50	1:2	Jul 17	-$0.26	$1.24

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	-$0.76	$4.24
$70.00	$65.00	1:2	Aug 7	-$0.93	$4.07
$70.00	$65.00	1:2	Aug 14	-$1.91	$3.09
$75.00	$70.00	1:2	Aug 7	-$2.05	$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 13.23%, avg 5.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Aug 28	$10.20	0.56	1.1%	13.23%	14.37%	11	3
$77.50	Aug 21	$9.55	0.56	0.5%	12.38%	12.88%	488	145
$79.00	Aug 28	$9.50	0.54	2.4%	12.32%	14.76%	16	3
$80.00	Aug 28	$9.00	0.53	3.7%	11.67%	15.40%	16	38
$81.00	Aug 28	$8.65	0.52	5.0%	11.22%	16.25%	8	4
$80.00	Aug 21	$8.55	0.52	3.7%	11.09%	14.82%	1.1K	4.8K
$82.00	Aug 28	$8.25	0.50	6.3%	10.70%	17.03%	--	20
$78.00	Aug 14	$8.15	0.54	1.1%	10.57%	11.71%	103	3
$79.00	Aug 14	$7.95	0.53	2.4%	10.31%	12.75%	38	24
$83.00	Aug 28	$7.90	0.49	7.6%	10.24%	17.87%	5	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 130,260

Total Puts 105,954

Put/Call Ratio 0.81

Net Difference 24,306

Prior's Put/Call Breakdown

Total Calls 113,183

Total Puts 88,814

Put/Call Ratio 0.78

Net Difference 24,369

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