CRWV - Options Database

CRWV

COREWEAVE INC A

$72.78 -5.63%

(7/16 11:00) ◀

Thursday, July 16, 2026 (12:00pm)

▶ (7/16 13:00)

◀ 7/16 12:00 ▶

Option Volume

Detail

ℹ

Current (07/16 12:00pm) 88,821

Calls: 51,754 (58%)

Puts: 37,067 (42%)

Prior (07/15) 116,103

Calls: 52,684 (45%)

Puts: 63,419 (55%)

Current vs Prior -23.50%

Calls: -1.77% (Calls)

Puts: -41.55% (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 -50.71%

Calls: -52.45%

Puts: -48.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 12:00pm) $42.60M

Calls: $17.22M (40%)

Puts: $25.38M (60%)

Prior (07/15) $49.16M

Calls: $21.88M (45%)

Puts: $27.28M (55%)

Current vs Prior -13.35%

Calls: -21.30%

Puts: -6.96%

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 -50.53%

Calls: -62.71%

Puts: -36.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 12:00pm) 0.72

Prior (07/15) 1.20

Current vs Prior -40.50%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +9.78%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16 12:00pm) 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 5.65% | 11.47%5.65% | 27.14%

Prior 6.91% | 12.32%6.91% | 27.20%

Current vs Prior -18.29% | -6.86%-18.29% | -0.25%

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

Current vs 7-Day Avg -30.88% | -13.05%-46.34% | -1.44%

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

Current vs 7-Day Eod -18.29% | -6.86%-18.29% | -0.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.89% | 5.95%

Calls: 3.87% | 6.90%

Puts: 3.91% | 5.00%

Prior 6.33% | 6.28%

Calls: 6.97% | 5.52%

Puts: 5.69% | 7.04%

Current vs Prior -38.55% | -5.25%

Prior 7-Day Avg 5.30% | 5.28%

Calls: 5.72% | 5.54%

Puts: 4.87% | 5.01%

Current vs 7-Day Avg -26.58% | +12.78%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio dropping 40% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
12:00	BEARISH	BULLISH	BULLISH
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 6.3%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Aug 21	11.70	12.15	$11.93	3.8%	4	0.65	42
$72.50	Jul 17	1.77	1.84	$1.81	3.9%	1.0K	0.54	230
$65.00	Aug 28	13.80	14.40	$14.10	4.3%	1	0.69	--
$77.00	Jul 24	2.24	2.34	$2.29	4.4%	69	0.36	1.1K
$76.00	Jul 24	2.56	2.68	$2.62	4.6%	107	0.40	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	16.80	17.20	$17.00	2.4%	63	0.63	3.8K
$82.50	Aug 21	15.00	15.40	$15.20	2.6%	18	0.59	879
$72.00	Jul 24	3.45	3.55	$3.50	2.9%	173	0.44	567
$60.00	Aug 21	3.45	3.55	$3.50	2.9%	677	0.22	3.7K
$75.00	Aug 21	10.15	10.45	$10.30	2.9%	182	0.47	4.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.65, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 17	0.05	0.06	$0.06	16.7%	633	0.03	1.9K
$87.00	Jul 24	0.47	0.54	$0.51	13.7%	56	0.11	645
$76.00	Jul 17	0.55	0.63	$0.59	13.6%	1.5K	0.24	2.0K
$86.00	Jul 24	0.54	0.64	$0.59	16.9%	31	0.13	289
$85.00	Jul 24	0.63	0.73	$0.68	14.7%	561	0.14	740

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 17	0.37	0.45	$0.41	19.5%	353	0.17	971
$60.00	Jul 24	0.39	0.46	$0.43	16.3%	147	0.08	651
$70.00	Jul 17	0.57	0.63	$0.60	10.0%	2.8K	0.24	18.9K
$62.00	Jul 24	0.59	0.72	$0.66	19.7%	81	0.12	66
$63.00	Jul 24	0.74	0.81	$0.78	9.0%	28	0.14	385

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	12.15	13.35	$12.75	9.4%	--	0.99	90
$62.50	Jul 17	9.75	11.35	$10.55	15.2%	--	0.98	97
$65.00	Jul 17	7.50	8.20	$7.85	8.9%	--	0.96	188
$66.00	Jul 17	6.45	8.25	$7.35	24.5%	--	0.94	19
$60.00	Jul 24	12.70	14.80	$13.75	15.3%	20	0.92	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 17	9.55	10.25	$9.90	7.1%	44	1.00	3.4K
$84.00	Jul 17	10.35	12.05	$11.20	15.2%	10	1.00	718
$85.00	Jul 17	11.85	12.60	$12.23	6.1%	125	1.00	5.5K
$86.00	Jul 17	13.00	13.70	$13.35	5.2%	39	1.00	437
$81.00	Jul 17	8.00	8.70	$8.35	8.4%	296	0.94	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 46.3K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.79	0.87	$0.83	9.6%	2.8K	0.32	462
$74.00	Jul 17	1.12	1.19	$1.16	6.0%	2.1K	0.40	192
$84.00	Jul 17	0.03	0.04	$0.04	25.0%	2.0K	0.02	1.6K
$80.00	Jul 17	0.12	0.15	$0.14	21.4%	1.8K	0.07	5.0K
$77.50	Jul 17	0.28	0.37	$0.33	27.3%	1.5K	0.15	825

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	1.44	1.52	$1.48	5.4%	3.8K	0.46	4.4K
$70.00	Jul 17	0.57	0.63	$0.60	10.0%	2.8K	0.24	18.9K
$75.00	Jul 17	2.93	3.05	$2.99	4.0%	1.9K	0.69	17.7K
$71.00	Jul 17	0.83	0.91	$0.87	9.2%	1.3K	0.32	564
$80.00	Jul 17	7.00	7.70	$7.35	9.5%	952	0.93	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. 39 strikes (avg 14.6%, max 51.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 21	152.6%	101.3%	50.6%	21	1.2K
$62.50	Jul 17	Aug 21	132.8%	101.6%	30.6%	--	146
$86.00	Jul 17	Aug 28	130.5%	100.0%	30.6%	214	2.3K
$85.00	Jul 17	Aug 28	122.7%	99.1%	23.8%	1.2K	4.9K
$84.00	Jul 17	Aug 28	120.2%	100.1%	20.1%	2.0K	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 28	152.6%	101.0%	51.1%	65	3.3K
$62.50	Jul 17	Aug 21	132.8%	101.6%	30.6%	40	16.4K
$86.00	Jul 17	Aug 28	130.5%	100.0%	30.6%	41	442
$64.00	Jul 17	Jul 24	121.1%	94.6%	28.0%	68	626
$85.00	Jul 17	Aug 28	122.7%	99.1%	23.8%	126	5.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 12.64, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.50	$79.00	Jul 17	$0.14	$1.36	$0.14	9.71	$77.64
$86.00	$87.00	Aug 14	$0.10	$0.90	$0.10	9.00	$86.10
$77.00	$78.00	Aug 28	$0.10	$0.90	$0.10	9.00	$77.10
$84.00	$85.00	Jul 24	$0.12	$0.88	$0.12	7.33	$84.12
$83.00	$84.00	Jul 24	$0.14	$0.86	$0.14	6.14	$83.14

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	$0.23	$1.77	$0.23	7.70	$61.77
$63.00	$62.00	Jul 24	$0.12	$0.88	$0.12	7.33	$62.88
$69.00	$67.50	Jul 17	$0.19	$1.31	$0.19	6.89	$68.81
$64.00	$63.00	Jul 24	$0.18	$0.82	$0.18	4.56	$63.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 197 found (best R:R 8.09, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$60.00	$62.50	Jul 17	$2.20	$2.20	$0.30	7.33	$62.20
$62.00	$64.00	Jul 24	$1.75	$1.75	$0.25	7.00	$63.75
$79.00	$80.00	Aug 28	$0.87	$0.87	$0.13	6.69	$79.87
$69.00	$70.00	Jul 17	$0.77	$0.77	$0.23	3.35	$69.77
$70.00	$71.00	Jul 17	$0.76	$0.76	$0.24	3.17	$70.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$86.00	Jul 24	$0.89	$0.89	$0.11	8.09	$86.11
$86.00	$85.00	Aug 7	$0.88	$0.88	$0.12	7.33	$85.12
$80.00	$79.00	Jul 24	$0.87	$0.87	$0.13	6.69	$79.13
$77.50	$76.00	Jul 17	$1.30	$1.30	$0.20	6.50	$76.20
$79.00	$77.50	Jul 17	$1.30	$1.30	$0.20	6.50	$77.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $2.32, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 17	Jul 24	$0.56	130.5%	91.8%
$85.00	Jul 17	Jul 24	$0.65	122.7%	91.1%
$84.00	Jul 17	Jul 24	$0.76	120.2%	91.0%
$87.00	Jul 24	Jul 31	$0.95	92.2%	94.6%
$60.00	Jul 17	Jul 24	$1.00	152.6%	98.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.40	152.6%	98.0%
$85.00	Jul 17	Jul 24	$0.50	122.7%	91.1%
$86.00	Jul 17	Jul 24	$0.53	130.5%	91.8%
$87.00	Jul 24	Jul 31	$0.81	92.2%	94.6%
$64.00	Jul 17	Jul 24	$0.90	121.1%	94.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 4.52% of stock, avg 19.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.50	Jul 17	$1.81	$1.48	$3.29	$69.21	$75.79	4.52%
$74.00	Jul 17	$1.16	$2.30	$3.46	$70.54	$77.46	4.75%
$71.00	Jul 17	$2.72	$0.87	$3.59	$67.41	$74.59	4.93%
$75.00	Jul 17	$0.83	$2.99	$3.82	$71.18	$78.82	5.25%
$70.00	Jul 17	$3.48	$0.60	$4.08	$65.92	$74.08	5.61%
$76.00	Jul 17	$0.59	$3.70	$4.29	$71.71	$80.29	5.89%
$69.00	Jul 17	$4.25	$0.41	$4.66	$64.34	$73.66	6.40%
$77.50	Jul 17	$0.33	$5.00	$5.33	$72.17	$82.83	7.32%
$67.50	Jul 17	$5.70	$0.22	$5.92	$61.58	$73.42	8.13%
$79.00	Jul 17	$0.19	$6.30	$6.49	$72.51	$85.49	8.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.56% of stock, avg 13.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$67.50	Jul 17	$0.19	$0.22	$0.41	$67.09	$79.41
$77.50	$67.50	Jul 17	$0.33	$0.22	$0.55	$66.95	$78.05
$79.00	$69.00	Jul 17	$0.19	$0.41	$0.60	$68.40	$79.60
$77.50	$69.00	Jul 17	$0.33	$0.41	$0.74	$68.26	$78.24
$79.00	$70.00	Jul 17	$0.19	$0.60	$0.79	$69.21	$79.79
$76.00	$67.50	Jul 17	$0.59	$0.22	$0.81	$66.69	$76.81
$77.50	$70.00	Jul 17	$0.33	$0.60	$0.93	$69.07	$78.43
$76.00	$69.00	Jul 17	$0.59	$0.41	$1.00	$68.00	$77.00
$75.00	$67.50	Jul 17	$0.83	$0.22	$1.05	$66.45	$76.05
$79.00	$71.00	Jul 17	$0.19	$0.87	$1.06	$69.94	$80.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 15.67, avg credit $1.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
75/78	80/82	Aug 21	$2.35	$0.15	15.67	$75.15	$82.35
68/70	72/75	Aug 21	$2.30	$0.20	11.50	$67.70	$74.80
75/78	82/85	Aug 21	$2.30	$0.20	11.50	$75.20	$84.80
78/80	82/85	Aug 21	$2.28	$0.22	10.36	$77.72	$84.78
70/72	75/78	Aug 21	$2.27	$0.23	9.87	$70.23	$77.27
72/75	78/80	Aug 21	$2.27	$0.23	9.87	$72.73	$79.77
62/65	68/70	Aug 21	$2.26	$0.24	9.42	$62.74	$69.76
75/76	80/81	Aug 7	$0.90	$0.10	9.00	$75.10	$80.90
76/77	79/80	Aug 14	$0.90	$0.10	9.00	$76.10	$79.90
65/68	70/72	Aug 21	$2.25	$0.25	9.00	$65.25	$72.25

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
$80.00	$82.50	$85.00	Aug 21	$0.05	$2.45	49.00
$67.50	$70.00	$72.50	Aug 21	$0.08	$2.42	30.25
$70.00	$72.50	$75.00	Aug 21	$0.10	$2.40	24.00
$72.50	$75.00	$77.50	Aug 21	$0.10	$2.40	24.00
$77.50	$80.00	$82.50	Aug 21	$0.12	$2.38	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$62.50	$65.00	$67.50	Aug 21	$0.07	$2.43	34.71
$67.50	$70.00	$72.50	Aug 21	$0.07	$2.43	34.71
$60.00	$62.50	$65.00	Aug 21	$0.08	$2.42	30.25
$80.00	$82.50	$85.00	Aug 21	$0.08	$2.42	30.25
$72.00	$73.00	$74.00	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. 44 found (best net $-3.35, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 14	-$3.35	$6.65
$70.00	$75.00	1:2	Jul 31	-$2.33	$2.67
$82.50	$84.00	1:2	Jul 17	-$0.02	$1.48
$81.00	$82.50	1:2	Jul 17	-$0.03	$1.47
$77.50	$79.00	1:2	Jul 17	-$0.05	$1.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Jul 31	-$0.48	$4.52
$65.00	$60.00	1:2	Aug 7	-$0.52	$4.48
$65.00	$60.00	1:2	Aug 14	-$1.16	$3.84
$75.00	$70.00	1:2	Jul 31	-$1.40	$3.60
$70.00	$65.00	1:2	Aug 7	-$1.40	$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 11.95%, avg 5.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 28	$8.70	0.54	3.0%	11.95%	15.00%	44	16
$76.00	Aug 28	$8.30	0.52	4.4%	11.40%	15.83%	1	9
$75.00	Aug 21	$8.15	0.53	3.0%	11.20%	14.25%	235	457
$77.00	Aug 28	$7.85	0.51	5.8%	10.79%	16.58%	--	17
$78.00	Aug 28	$7.75	0.49	7.2%	10.65%	17.82%	4	8
$79.00	Aug 28	$7.25	0.48	8.6%	9.96%	18.51%	10	13
$77.50	Aug 21	$7.15	0.48	6.5%	9.82%	16.31%	27	525
$75.00	Aug 14	$7.10	0.52	3.0%	9.76%	12.81%	34	64
$80.00	Aug 28	$6.90	0.46	9.9%	9.48%	19.40%	22	41
$81.00	Aug 28	$6.75	0.45	11.3%	9.27%	20.57%	15	8

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 51,754

Total Puts 37,067

Put/Call Ratio 0.72

Net Difference 14,687

Prior's Put/Call Breakdown

Total Calls 52,684

Total Puts 63,419

Put/Call Ratio 1.20

Net Difference -10,735

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