CRWV - Options Database

CRWV

COREWEAVE INC A

$73.83 -4.27%

(7/16 10:00) ◀

Thursday, July 16, 2026 (11:00am)

▶ (7/16 12:00)

◀ 7/16 11:00 ▶

Option Volume

Detail

ℹ

Current (07/16 11:00am) 61,803

Calls: 39,185 (63%)

Puts: 22,618 (37%)

Prior (07/15) 94,585

Calls: 38,861 (41%)

Puts: 55,724 (59%)

Current vs Prior -34.66%

Calls: +0.83% (Calls)

Puts: -59.41% (Puts)

Prior 7-Day Total 1,261,388

Calls: 761,832 (60%)

Puts: 499,556 (40%)

Prior 7-Day Average 180,198

Calls: 108,833 (60%)

Puts: 71,365 (40%)

Current vs Prior 7-Day Avg -65.70%

Calls: -64.00%

Puts: -68.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 11:00am) $26.52M

Calls: $11.78M (44%)

Puts: $14.74M (56%)

Prior (07/15) $38.94M

Calls: $17.96M (46%)

Puts: $20.98M (54%)

Current vs Prior -31.91%

Calls: -34.43%

Puts: -29.75%

Prior 7-Day Total $602.71M

Calls: $323.26M (54%)

Puts: $279.45M (46%)

Prior 7-Day Average $86.10M

Calls: $46.18M (54%)

Puts: $39.92M (46%)

Current vs Prior 7-Day Avg -69.20%

Calls: -74.50%

Puts: -63.08%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 11:00am) 0.58

Prior (07/15) 1.43

Current vs Prior -59.75%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -11.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 11:00am) 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 12,554,024

Calls: 6,877,802 (55%)

Puts: 5,676,222 (45%)

Prior 7-Day Average 1,793,432

Calls: 982,543 (55%)

Puts: 810,888 (45%)

Current vs Prior 7-Day Avg +8.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.81% | 11.49%5.81% | 26.95%

Prior 6.91% | 12.32%6.91% | 27.20%

Current vs Prior -15.93% | -6.76%-15.93% | -0.92%

Prior 7-Day Avg 8.17% | 13.20%10.52% | 27.53%

Current vs 7-Day Avg -28.88% | -12.96%-44.79% | -2.10%

Prior 7-Day Eod 6.91% | 12.32%6.91% | 27.20%

Current vs 7-Day Eod -15.93% | -6.76%-15.93% | -0.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.82% | 5.19%

Calls: 4.42% | 7.90%

Puts: 7.22% | 2.47%

Prior 6.33% | 6.28%

Calls: 6.97% | 5.52%

Puts: 5.69% | 7.04%

Current vs Prior -8.06% | -17.36%

Prior 7-Day Avg 5.30% | 5.28%

Calls: 5.72% | 5.54%

Puts: 4.87% | 5.01%

Current vs 7-Day Avg +9.84% | -1.62%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58. P/C ratio dropping 60% - 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
11:00	BEARISH	BULLISH	BULLISH
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 165 of results (avg 6.2%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	11.15	11.50	$11.33	3.1%	101	0.63	1.8K
$85.00	Aug 21	5.35	5.55	$5.45	3.7%	298	0.39	2.1K
$77.50	Aug 21	7.75	8.05	$7.90	3.8%	4	0.50	525
$78.00	Jul 24	2.27	2.36	$2.32	3.9%	67	0.37	167
$75.00	Aug 21	8.75	9.10	$8.93	3.9%	121	0.54	457

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	14.40	14.75	$14.58	2.4%	13	0.57	879
$85.00	Aug 21	16.15	16.55	$16.35	2.4%	46	0.61	3.8K
$74.00	Jul 24	4.00	4.10	$4.05	2.5%	40	0.48	737
$71.00	Jul 24	2.64	2.71	$2.68	2.6%	385	0.36	443
$75.00	Aug 14	8.85	9.10	$8.98	2.8%	17	0.47	339

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.60, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	0.19	0.23	$0.21	19.0%	1.2K	0.10	5.0K
$77.50	Jul 17	0.49	0.57	$0.53	15.1%	1.4K	0.22	825
$88.00	Jul 24	0.50	0.56	$0.53	11.3%	40	0.11	180
$87.00	Jul 24	0.55	0.66	$0.61	18.0%	15	0.13	645
$86.00	Jul 24	0.65	0.75	$0.70	14.3%	24	0.14	289

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Jul 17	0.15	0.18	$0.16	18.8%	532	0.08	2.4K
$69.00	Jul 17	0.28	0.31	$0.30	10.0%	308	0.13	971
$60.00	Jul 24	0.33	0.40	$0.37	18.9%	74	0.07	651
$70.00	Jul 17	0.42	0.50	$0.46	17.4%	1.8K	0.18	18.9K
$62.00	Jul 24	0.51	0.60	$0.55	16.4%	21	0.10	66

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	13.20	14.05	$13.63	6.2%	--	0.99	90
$62.50	Jul 17	10.50	12.85	$11.68	20.1%	--	0.98	97
$65.00	Jul 17	8.30	9.55	$8.93	14.0%	--	0.97	188
$66.00	Jul 17	6.85	9.60	$8.23	33.4%	--	0.95	19
$67.50	Jul 17	5.60	6.95	$6.28	21.5%	--	0.93	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	10.00	10.85	$10.43	8.1%	6	1.00	718
$85.00	Jul 17	10.95	11.70	$11.33	6.6%	105	1.00	5.5K
$86.00	Jul 17	11.75	12.60	$12.18	7.0%	38	1.00	437
$87.50	Jul 17	13.30	14.25	$13.78	6.9%	63	1.00	1.8K
$82.50	Jul 17	8.45	9.10	$8.77	7.4%	27	0.94	3.4K

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 32.7K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	1.19	1.30	$1.25	8.8%	2.4K	0.41	462
$84.00	Jul 17	0.04	0.05	$0.05	20.0%	1.9K	0.03	1.6K
$74.00	Jul 17	1.62	1.72	$1.67	6.0%	1.7K	0.50	192
$77.50	Jul 17	0.49	0.57	$0.53	15.1%	1.4K	0.22	825
$76.00	Jul 17	0.84	0.95	$0.90	12.2%	1.4K	0.33	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	0.42	0.50	$0.46	17.4%	1.8K	0.18	18.9K
$75.00	Jul 17	2.30	2.42	$2.36	5.1%	1.8K	0.59	17.7K
$72.50	Jul 17	1.07	1.19	$1.13	10.6%	1.5K	0.36	4.4K
$71.00	Jul 17	0.61	0.69	$0.65	12.3%	1.1K	0.24	564
$80.00	Jul 17	6.15	6.70	$6.43	8.6%	757	0.89	7.6K

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 14.8%, max 59.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 21	159.4%	102.3%	55.7%	21	1.2K
$62.50	Jul 17	Aug 21	140.7%	101.7%	38.3%	--	146
$87.50	Jul 17	Aug 21	129.8%	100.7%	29.0%	71	4.3K
$66.00	Jul 17	Jul 24	117.6%	93.3%	26.0%	1	24
$65.00	Jul 17	Aug 21	121.5%	101.6%	19.5%	12	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 28	159.4%	100.3%	59.0%	16	3.3K
$62.50	Jul 17	Aug 21	140.7%	101.7%	38.3%	23	16.4K
$64.00	Jul 17	Jul 24	127.9%	95.6%	33.8%	49	626
$87.50	Jul 17	Aug 21	129.8%	100.7%	29.0%	79	3.4K
$66.00	Jul 17	Jul 24	117.6%	93.3%	26.0%	144	417

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 10.11, avg 2.24)

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
$84.00	$85.00	Jul 24	$0.12	$0.88	$0.12	7.33	$84.12
$87.00	$88.00	Aug 28	$0.12	$0.88	$0.12	7.33	$87.12
$85.00	$86.00	Jul 24	$0.14	$0.86	$0.14	6.14	$85.14
$87.00	$88.00	Jul 31	$0.14	$0.86	$0.14	6.14	$87.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$62.00	$60.00	Jul 24	$0.18	$1.82	$0.18	10.11	$61.82
$69.00	$67.50	Jul 17	$0.14	$1.36	$0.14	9.71	$68.86
$63.00	$62.00	Jul 24	$0.13	$0.87	$0.13	6.69	$62.87
$64.00	$63.00	Jul 24	$0.14	$0.86	$0.14	6.14	$63.86
$70.00	$69.00	Jul 17	$0.16	$0.84	$0.16	5.25	$69.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 207 found (best R:R 9.00, avg 1.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$60.00	$65.00	Jul 31	$4.40	$4.40	$0.60	7.33	$64.40
$70.00	$71.00	Jul 17	$0.85	$0.85	$0.15	5.67	$70.85
$66.00	$67.00	Jul 24	$0.85	$0.85	$0.15	5.67	$66.85
$60.00	$62.50	Jul 17	$1.95	$1.95	$0.55	3.55	$61.95
$62.00	$64.00	Jul 24	$1.45	$1.45	$0.55	2.64	$63.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$86.00	Jul 24	$0.90	$0.90	$0.10	9.00	$86.10
$81.00	$80.00	Jul 17	$0.89	$0.89	$0.11	8.09	$80.11
$81.00	$80.00	Jul 24	$0.88	$0.88	$0.12	7.33	$80.12
$85.00	$84.00	Jul 31	$0.88	$0.88	$0.12	7.33	$84.12
$88.00	$87.00	Jul 31	$0.88	$0.88	$0.12	7.33	$87.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $2.38, cheapest $0.34)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 17	Jul 24	$0.67	118.5%	90.0%
$66.00	Jul 17	Jul 24	$0.75	117.6%	93.3%
$85.00	Jul 17	Jul 24	$0.80	116.0%	90.4%
$84.00	Jul 17	Jul 24	$0.91	112.0%	89.7%
$88.00	Jul 24	Jul 31	$0.98	91.5%	94.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.34	159.4%	99.2%
$84.00	Jul 17	Jul 24	$0.75	112.0%	89.7%
$64.00	Jul 17	Jul 24	$0.77	127.9%	95.6%
$85.00	Jul 17	Jul 24	$0.77	116.0%	90.4%
$86.00	Jul 17	Jul 24	$0.87	118.5%	90.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 4.70% of stock, avg 19.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$74.00	Jul 17	$1.67	$1.80	$3.47	$70.53	$77.47	4.70%
$75.00	Jul 17	$1.25	$2.36	$3.61	$71.39	$78.61	4.89%
$72.50	Jul 17	$2.49	$1.13	$3.62	$68.88	$76.12	4.90%
$76.00	Jul 17	$0.90	$3.09	$3.99	$72.01	$79.99	5.40%
$71.00	Jul 17	$3.50	$0.65	$4.15	$66.85	$75.15	5.62%
$70.00	Jul 17	$4.35	$0.46	$4.81	$65.19	$74.81	6.51%
$77.50	Jul 17	$0.53	$4.28	$4.81	$72.69	$82.31	6.51%
$79.00	Jul 17	$0.31	$5.45	$5.76	$73.24	$84.76	7.80%
$69.00	Jul 17	$5.53	$0.30	$5.83	$63.17	$74.83	7.90%
$67.50	Jul 17	$6.28	$0.16	$6.44	$61.06	$73.94	8.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.69% of stock, avg 13.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.00	$69.00	Jul 17	$0.21	$0.30	$0.51	$68.49	$80.51
$79.00	$69.00	Jul 17	$0.31	$0.30	$0.61	$68.39	$79.61
$80.00	$70.00	Jul 17	$0.21	$0.46	$0.67	$69.33	$80.67
$79.00	$70.00	Jul 17	$0.31	$0.46	$0.77	$69.23	$79.77
$77.50	$69.00	Jul 17	$0.53	$0.30	$0.83	$68.17	$78.33
$80.00	$71.00	Jul 17	$0.21	$0.65	$0.86	$70.14	$80.86
$79.00	$71.00	Jul 17	$0.31	$0.65	$0.96	$70.04	$79.96
$77.50	$70.00	Jul 17	$0.53	$0.46	$0.99	$69.01	$78.49
$77.50	$71.00	Jul 17	$0.53	$0.65	$1.18	$69.82	$78.68
$76.00	$69.00	Jul 17	$0.90	$0.30	$1.20	$67.80	$77.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 12.89, avg credit $1.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
72/75	78/80	Aug 21	$2.32	$0.18	12.89	$72.68	$79.82
65/68	70/72	Aug 21	$2.31	$0.19	12.16	$65.19	$72.31
78/80	82/85	Aug 21	$2.28	$0.22	10.36	$77.72	$84.78
75/78	80/82	Aug 21	$2.27	$0.23	9.87	$75.23	$82.27
70/72	75/78	Aug 21	$2.26	$0.24	9.42	$70.24	$77.26
68/69	70/71	Jul 24	$0.90	$0.10	9.00	$68.10	$70.90
75/76	81/82	Jul 31	$0.90	$0.10	9.00	$75.10	$81.90
68/70	72/75	Aug 21	$2.24	$0.26	8.62	$67.76	$74.74
62/65	70/72	Aug 21	$2.23	$0.27	8.26	$62.77	$72.23
75/78	82/85	Aug 21	$2.23	$0.27	8.26	$75.27	$84.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$77.50	$80.00	Aug 21	$0.08	$2.42	30.25
$72.50	$75.00	$77.50	Aug 21	$0.09	$2.41	26.78
$85.00	$86.00	$87.00	Jul 24	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Aug 14	$0.05	$0.95	19.00
$72.00	$73.00	$74.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$77.50	$80.00	Aug 21	$0.05	$2.45	49.00
$62.50	$65.00	$67.50	Aug 21	$0.08	$2.42	30.25
$65.00	$67.50	$70.00	Aug 21	$0.09	$2.41	26.78
$80.00	$82.50	$85.00	Aug 21	$0.09	$2.41	26.78
$67.50	$70.00	$72.50	Aug 21	$0.11	$2.39	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.39, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Jul 31	-$2.60	$2.40
$82.50	$84.00	1:2	Jul 17	-$0.01	$1.49
$81.00	$82.50	1:2	Jul 17	-$0.03	$1.47
$86.00	$87.50	1:2	Jul 17	-$0.03	$1.47
$77.50	$79.00	1:2	Jul 17	-$0.09	$1.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Jul 31	-$0.39	$4.61
$65.00	$60.00	1:2	Aug 7	-$0.60	$4.40
$65.00	$60.00	1:2	Aug 14	-$1.20	$3.80
$75.00	$70.00	1:2	Jul 31	-$1.22	$3.78
$70.00	$65.00	1:2	Aug 7	-$1.33	$3.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 12.53%, avg 5.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 28	$9.25	0.55	1.6%	12.53%	14.11%	39	16
$75.00	Aug 21	$8.75	0.54	1.6%	11.85%	13.44%	121	457
$76.00	Aug 28	$8.75	0.53	2.9%	11.85%	14.79%	1	9
$77.00	Aug 28	$8.60	0.52	4.3%	11.65%	15.94%	--	17
$78.00	Aug 28	$8.10	0.50	5.7%	10.97%	16.62%	4	8
$77.50	Aug 21	$7.75	0.50	5.0%	10.50%	15.47%	4	525
$75.00	Aug 14	$7.70	0.53	1.6%	10.43%	12.01%	25	64
$79.00	Aug 28	$7.65	0.49	7.0%	10.36%	17.36%	10	13
$80.00	Aug 28	$7.35	0.48	8.4%	9.96%	18.31%	20	41
$76.00	Aug 14	$7.15	0.52	2.9%	9.68%	12.62%	11	30

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 39,185

Total Puts 22,618

Put/Call Ratio 0.58

Net Difference 16,567

Prior's Put/Call Breakdown

Total Calls 38,861

Total Puts 55,724

Put/Call Ratio 1.43

Net Difference -16,863

Prior 7-Day Put/Call Summary

Total Calls 761,832

Total Puts 499,556

Average Put/Call Ratio 0.65

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