CRWV - Options Database

CRWV

COREWEAVE INC A

$73.74 -4.38%

(7/15 18:29) ◀

Thursday, July 16, 2026 (10:00am)

▶ (7/16 11:00)

◀ 7/16 10:00 ▶

Option Volume

Detail

ℹ

Current (07/16 10:00am) 25,318

Calls: 15,913 (63%)

Puts: 9,405 (37%)

Prior (07/15) 57,890

Calls: 17,398 (30%)

Puts: 40,492 (70%)

Current vs Prior -56.27%

Calls: -8.54% (Calls)

Puts: -76.77% (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 -86.86%

Calls: -86.53%

Puts: -87.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 10:00am) $9.83M

Calls: $4.07M (41%)

Puts: $5.76M (59%)

Prior (07/15) $19.27M

Calls: $9.04M (47%)

Puts: $10.24M (53%)

Current vs Prior -49.01%

Calls: -55.01%

Puts: -43.71%

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 -89.87%

Calls: -91.89%

Puts: -87.71%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 10:00am) 0.59

Prior (07/15) 2.33

Current vs Prior -74.61%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -6.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 10:00am) 1,950,717

Calls: 1,064,824 (55%)

Puts: 885,893 (45%)

Prior (07/15) 1,863,679

Calls: 1,017,037 (55%)

Puts: 846,642 (45%)

Current vs Prior +4.67%

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 +9.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 6.40% | 12.02%6.40% | 27.05%

Prior 7.81% | 12.92%7.81% | 27.28%

Current vs Prior -18.00% | -7.02%-18.00% | -0.84%

Prior 7-Day Avg 8.77% | 13.77%10.52% | 27.53%

Current vs 7-Day Avg -27.04% | -12.71%-39.18% | -1.74%

Prior 7-Day Eod 7.81% | 12.92%6.91% | 27.20%

Current vs 7-Day Eod -18.00% | -7.02%-7.39% | -0.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.24% | 9.00%

Calls: 7.09% | 9.93%

Puts: 5.39% | 8.08%

Prior 3.62% | 3.37%

Calls: 4.44% | 3.70%

Puts: 2.80% | 3.04%

Current vs Prior +72.38% | +167.06%

Prior 7-Day Avg 7.61% | 5.01%

Calls: 6.69% | 5.26%

Puts: 8.53% | 4.75%

Current vs 7-Day Avg -17.97% | +79.79%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 56% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 75% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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	BULLISH	BULLISH

📈 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 96 of results (avg 7.4%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	11.00	11.50	$11.25	4.4%	57	0.62	1.8K
$67.50	Aug 21	12.25	12.85	$12.55	4.8%	--	0.66	42
$77.00	Jul 24	2.78	2.92	$2.85	4.9%	28	0.40	1.1K
$72.50	Aug 21	9.75	10.25	$10.00	5.0%	69	0.58	118
$77.50	Aug 21	7.70	8.10	$7.90	5.1%	1	0.50	525

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Aug 7	8.75	9.00	$8.88	2.8%	1	0.53	36
$87.50	Aug 21	18.00	18.55	$18.27	3.0%	1	0.65	1.6K
$75.00	Aug 21	9.80	10.10	$9.95	3.0%	41	0.46	4.1K
$85.00	Aug 21	16.25	16.75	$16.50	3.0%	29	0.61	3.8K
$80.00	Aug 21	12.80	13.25	$13.03	3.5%	48	0.54	6.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.74, cheapest $0.60)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 24	0.55	0.64	$0.60	15.0%	23	0.12	180
$77.50	Jul 17	0.65	0.72	$0.69	10.1%	1.2K	0.24	825
$87.00	Jul 24	0.63	0.75	$0.69	17.4%	11	0.14	645
$85.00	Jul 24	0.85	0.99	$0.92	15.2%	77	0.17	740

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	0.56	0.65	$0.61	14.8%	818	0.21	18.9K
$62.00	Jul 24	0.58	0.68	$0.63	15.9%	21	0.11	66
$63.00	Jul 24	0.68	0.81	$0.75	17.3%	8	0.13	385
$71.00	Jul 17	0.79	0.89	$0.84	11.9%	192	0.28	564
$64.00	Jul 24	0.86	0.96	$0.91	11.0%	46	0.15	431

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	12.70	14.45	$13.58	12.9%	--	1.00	90
$62.50	Jul 17	10.20	12.15	$11.18	17.4%	--	1.00	97
$65.00	Jul 17	7.75	9.70	$8.73	22.3%	--	0.94	188
$66.00	Jul 17	6.80	9.40	$8.10	32.1%	--	0.93	19
$67.50	Jul 17	5.50	7.40	$6.45	29.5%	--	0.90	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	13.50	14.95	$14.23	10.2%	43	0.98	1.8K
$86.00	Jul 17	11.40	12.90	$12.15	12.3%	20	0.98	437
$85.00	Jul 17	11.05	12.25	$11.65	10.3%	44	0.97	5.5K
$84.00	Jul 17	10.00	12.00	$11.00	18.2%	1	0.96	718
$82.50	Jul 17	8.60	9.90	$9.25	14.1%	16	0.95	3.4K

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 16.2K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	0.05	0.09	$0.07	57.1%	1.8K	0.04	1.6K
$77.50	Jul 17	0.65	0.72	$0.69	10.1%	1.2K	0.24	825
$75.00	Jul 17	1.37	1.47	$1.42	7.0%	851	0.41	462
$80.00	Jul 17	0.27	0.33	$0.30	20.0%	768	0.12	5.0K
$85.00	Jul 17	0.04	0.07	$0.06	50.0%	734	0.03	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	0.56	0.65	$0.61	14.8%	818	0.21	18.9K
$75.00	Jul 17	2.50	2.68	$2.59	6.9%	599	0.59	17.7K
$80.00	Jul 17	6.35	7.05	$6.70	10.4%	579	0.88	7.6K
$77.00	Jul 24	5.90	6.25	$6.08	5.8%	449	0.60	424
$72.50	Jul 17	1.31	1.39	$1.35	5.9%	382	0.39	4.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 20.6%, max 53.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 21	154.9%	103.3%	50.0%	--	1.2K
$62.50	Jul 17	Aug 21	145.7%	103.1%	41.3%	--	146
$87.50	Jul 17	Aug 21	132.7%	101.7%	30.5%	51	4.3K
$66.00	Jul 17	Jul 24	123.0%	96.0%	28.0%	1	24
$65.00	Jul 17	Aug 21	127.2%	102.2%	24.5%	--	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 28	154.9%	100.9%	53.5%	1	3.3K
$62.50	Jul 17	Aug 21	145.7%	103.1%	41.3%	13	16.4K
$64.00	Jul 17	Jul 24	131.0%	97.4%	34.6%	46	626
$87.50	Jul 17	Aug 21	132.7%	101.7%	30.5%	44	3.4K
$66.00	Jul 17	Jul 24	123.0%	96.0%	28.0%	21	417

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 12.64, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$79.00	$80.00	Jul 17	$0.10	$0.90	$0.10	9.00	$79.10
$85.00	$86.00	Jul 24	$0.11	$0.89	$0.11	8.09	$85.11
$86.00	$87.00	Jul 24	$0.12	$0.88	$0.12	7.33	$86.12
$85.00	$86.00	Aug 28	$0.12	$0.88	$0.12	7.33	$85.12
$83.00	$84.00	Aug 7	$0.15	$0.85	$0.15	5.67	$83.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$67.50	$66.00	Jul 17	$0.11	$1.39	$0.11	12.64	$67.39
$62.00	$60.00	Jul 24	$0.20	$1.80	$0.20	9.00	$61.80
$69.00	$67.50	Jul 17	$0.18	$1.32	$0.18	7.33	$68.82
$63.00	$62.00	Jul 24	$0.12	$0.88	$0.12	7.33	$62.88
$64.00	$63.00	Jul 24	$0.16	$0.84	$0.16	5.25	$63.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 186 found (best R:R 6.69, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.50	$69.00	Jul 17	$1.30	$1.30	$0.20	6.50	$68.80
$82.00	$83.00	Aug 14	$0.86	$0.86	$0.14	6.14	$82.86
$65.00	$66.00	Jul 24	$0.85	$0.85	$0.15	5.67	$65.85
$60.00	$65.00	Jul 31	$4.23	$4.23	$0.77	5.49	$64.23
$69.00	$70.00	Jul 17	$0.80	$0.80	$0.20	4.00	$69.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$81.00	$80.00	Jul 24	$0.87	$0.87	$0.13	6.69	$80.13
$80.00	$79.00	Jul 24	$0.86	$0.86	$0.14	6.14	$79.14
$86.00	$85.00	Aug 7	$0.85	$0.85	$0.15	5.67	$85.15
$79.00	$77.50	Jul 17	$1.25	$1.25	$0.25	5.00	$77.75
$83.00	$82.00	Jul 24	$0.83	$0.83	$0.17	4.88	$82.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $2.38, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.00	Jul 17	Jul 24	$0.70	123.0%	96.0%
$86.00	Jul 17	Jul 24	$0.77	124.0%	95.6%
$85.00	Jul 17	Jul 24	$0.86	124.4%	94.6%
$65.00	Jul 17	Jul 24	$0.92	127.2%	96.5%
$88.00	Jul 24	Jul 31	$0.92	95.8%	95.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.40	154.9%	101.9%
$84.00	Jul 17	Jul 24	$0.50	120.7%	94.7%
$64.00	Jul 17	Jul 24	$0.84	131.0%	97.4%
$81.00	Jul 17	Jul 24	$0.90	115.8%	94.7%
$85.00	Jul 17	Jul 24	$0.90	124.4%	94.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 5.28% of stock, avg 19.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$74.00	Jul 17	$1.85	$2.04	$3.89	$70.11	$77.89	5.28%
$75.00	Jul 17	$1.42	$2.59	$4.01	$70.99	$79.01	5.44%
$72.50	Jul 17	$2.68	$1.35	$4.03	$68.47	$76.53	5.47%
$71.00	Jul 17	$3.58	$0.84	$4.42	$66.58	$75.42	5.99%
$76.00	Jul 17	$1.08	$3.35	$4.43	$71.57	$80.43	6.01%
$70.00	Jul 17	$4.35	$0.61	$4.96	$65.04	$74.96	6.73%
$77.50	Jul 17	$0.69	$4.45	$5.14	$72.36	$82.64	6.97%
$69.00	Jul 17	$5.15	$0.43	$5.58	$63.42	$74.58	7.57%
$79.00	Jul 17	$0.40	$5.70	$6.10	$72.90	$85.10	8.27%
$67.50	Jul 17	$6.45	$0.25	$6.70	$60.80	$74.20	9.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 163 found (cheapest 0.88% of stock, avg 14.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$67.50	Jul 17	$0.40	$0.25	$0.65	$66.85	$79.65
$79.00	$69.00	Jul 17	$0.40	$0.43	$0.83	$68.17	$79.83
$77.50	$67.50	Jul 17	$0.69	$0.25	$0.94	$66.56	$78.44
$79.00	$70.00	Jul 17	$0.40	$0.61	$1.01	$68.99	$80.01
$77.50	$69.00	Jul 17	$0.69	$0.43	$1.12	$67.88	$78.62
$79.00	$71.00	Jul 17	$0.40	$0.84	$1.24	$69.76	$80.24
$77.50	$70.00	Jul 17	$0.69	$0.61	$1.30	$68.70	$78.80
$76.00	$67.50	Jul 17	$1.08	$0.25	$1.33	$66.17	$77.33
$76.00	$69.00	Jul 17	$1.08	$0.43	$1.51	$67.49	$77.51
$77.50	$71.00	Jul 17	$0.69	$0.84	$1.53	$69.47	$79.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 19.83, avg credit $1.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/62	65/68	Aug 21	$2.38	$0.12	19.83	$60.12	$67.38
75/78	80/82	Aug 21	$2.36	$0.14	16.86	$75.14	$82.36
80/82	83/84	Aug 28	$1.85	$0.15	12.33	$80.15	$84.85
65/68	70/72	Aug 21	$2.30	$0.20	11.50	$65.20	$72.30
79/80	81/82	Aug 7	$0.90	$0.10	9.00	$79.10	$81.90
70/72	75/78	Aug 21	$2.25	$0.25	9.00	$70.25	$77.25
78/80	82/85	Aug 21	$2.25	$0.25	9.00	$77.75	$84.75
76/77	84/85	Aug 28	$0.90	$0.10	9.00	$76.10	$84.90
84/85	87/88	Aug 28	$0.90	$0.10	9.00	$84.10	$87.90
72/75	78/80	Aug 21	$2.24	$0.26	8.62	$72.76	$79.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$67.50	$70.00	$72.50	Aug 21	$0.05	$2.45	49.00
$75.00	$77.50	$80.00	Aug 21	$0.08	$2.42	30.25
$77.50	$80.00	$82.50	Aug 21	$0.09	$2.41	26.78
$72.50	$75.00	$77.50	Aug 21	$0.10	$2.40	24.00
$71.00	$72.50	$74.00	Jul 17	$0.07	$1.43	20.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$62.50	$65.00	Aug 21	$0.05	$2.45	49.00
$65.00	$70.00	$75.00	Aug 28	$0.13	$4.87	37.46
$70.00	$72.50	$75.00	Aug 21	$0.07	$2.43	34.71
$65.00	$67.50	$70.00	Aug 21	$0.08	$2.42	30.25
$82.50	$85.00	$87.50	Aug 21	$0.10	$2.40	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. 44 found (best net $-0.01, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Jul 31	-$2.65	$2.35
$82.50	$84.00	1:2	Jul 17	-$0.01	$1.49
$86.00	$87.50	1:2	Jul 17	-$0.02	$1.48
$81.00	$82.50	1:2	Jul 17	-$0.06	$1.44
$77.50	$79.00	1:2	Jul 17	-$0.11	$1.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Jul 31	-$0.01	$4.99
$70.00	$65.00	1:2	Jul 31	-$0.44	$4.56
$65.00	$60.00	1:2	Aug 7	-$0.76	$4.24
$65.00	$60.00	1:2	Aug 14	-$1.06	$3.94
$70.00	$65.00	1:2	Aug 7	-$1.13	$3.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 12.21%, avg 5.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 28	$9.00	0.55	1.7%	12.21%	13.91%	36	16
$76.00	Aug 28	$8.70	0.53	3.1%	11.80%	14.86%	1	9
$75.00	Aug 21	$8.65	0.54	1.7%	11.73%	13.44%	14	457
$77.00	Aug 28	$7.85	0.52	4.4%	10.65%	15.07%	--	17
$78.00	Aug 28	$7.80	0.50	5.8%	10.58%	16.35%	2	8
$77.50	Aug 21	$7.70	0.50	5.1%	10.44%	15.54%	1	525
$75.00	Aug 14	$7.35	0.53	1.7%	9.97%	11.68%	20	64
$80.00	Aug 28	$7.25	0.47	8.5%	9.83%	18.32%	15	41
$76.00	Aug 14	$6.95	0.51	3.1%	9.43%	12.49%	7	30
$79.00	Aug 28	$6.80	0.48	7.1%	9.22%	16.35%	10	13

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 15,913

Total Puts 9,405

Put/Call Ratio 0.59

Net Difference 6,508

Prior's Put/Call Breakdown

Total Calls 17,398

Total Puts 40,492

Put/Call Ratio 2.33

Net Difference -23,094

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