CRWV - Options Database

CRWV

COREWEAVE INC A

$73.63 -4.52%

(7/16 12:00) ◀

Thursday, July 16, 2026 (1:00pm)

▶ (7/16 14:00)

◀ 7/16 13:00 ▶

Option Volume

Detail

ℹ

Current (07/16 1:00pm) 116,370

Calls: 63,388 (54%)

Puts: 52,982 (46%)

Prior (07/15) 174,418

Calls: 86,154 (49%)

Puts: 88,264 (51%)

Current vs Prior -33.28%

Calls: -26.42% (Calls)

Puts: -39.97% (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 -35.42%

Calls: -41.76%

Puts: -25.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 1:00pm) $63.84M

Calls: $23.20M (36%)

Puts: $40.64M (64%)

Prior (07/15) $71.72M

Calls: $32.82M (46%)

Puts: $38.91M (54%)

Current vs Prior -11.00%

Calls: -29.32%

Puts: +4.45%

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 -25.86%

Calls: -49.77%

Puts: +1.80%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 1:00pm) 0.84

Prior (07/15) 1.02

Current vs Prior -18.41%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +28.11%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16 1:00pm) 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 5.58% | 11.72%5.58% | 27.12%

Prior 6.91% | 12.32%6.91% | 27.20%

Current vs Prior -19.23% | -4.85%-19.23% | -0.30%

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

Current vs 7-Day Avg -31.68% | -11.17%-46.96% | -1.49%

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

Current vs 7-Day Eod -19.23% | -4.85%-19.23% | -0.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.00% | 5.17%

Calls: 3.91% | 6.74%

Puts: 6.08% | 3.59%

Prior 6.33% | 6.28%

Calls: 6.97% | 5.52%

Puts: 5.69% | 7.04%

Current vs Prior -21.01% | -17.68%

Prior 7-Day Avg 5.30% | 5.28%

Calls: 5.72% | 5.54%

Puts: 4.87% | 5.01%

Current vs 7-Day Avg -5.63% | -2.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($40.64M).

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
13:00	BEARISH	BULLISH	BULLISH
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 182 of results (avg 5.7%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Aug 21	14.00	14.35	$14.18	2.5%	15	0.71	1.1K
$78.00	Jul 24	2.27	2.34	$2.30	3.0%	259	0.36	167
$70.00	Aug 21	11.15	11.50	$11.33	3.1%	205	0.63	1.8K
$77.50	Aug 21	7.80	8.05	$7.93	3.2%	34	0.50	525
$82.50	Aug 21	6.05	6.25	$6.15	3.3%	8	0.42	673

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	16.30	16.50	$16.40	1.2%	114	0.61	3.8K
$75.00	Aug 21	9.80	10.00	$9.90	2.0%	233	0.46	4.1K
$80.00	Aug 21	12.85	13.15	$13.00	2.3%	252	0.54	6.7K
$84.00	Aug 14	14.75	15.10	$14.93	2.3%	2	0.62	25
$75.00	Jul 31	6.25	6.40	$6.33	2.4%	257	0.49	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.61, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	0.16	0.19	$0.18	16.7%	2.7K	0.09	5.0K
$79.00	Jul 17	0.24	0.29	$0.27	18.5%	559	0.13	1.3K
$77.50	Jul 17	0.43	0.49	$0.46	13.0%	1.7K	0.20	825
$88.00	Jul 24	0.45	0.54	$0.50	18.0%	85	0.11	180
$87.00	Jul 24	0.55	0.65	$0.60	16.7%	59	0.13	645

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	0.41	0.45	$0.43	9.3%	3.1K	0.18	18.9K
$62.00	Jul 24	0.55	0.65	$0.60	16.7%	155	0.11	66
$71.00	Jul 17	0.60	0.68	$0.64	12.5%	1.4K	0.25	564
$63.00	Jul 24	0.67	0.76	$0.72	12.5%	30	0.12	385
$64.00	Jul 24	0.85	0.94	$0.90	10.0%	307	0.15	431

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	12.65	14.15	$13.40	11.2%	1	0.99	90
$61.00	Jul 17	11.00	13.50	$12.25	20.4%	1	0.99	3
$62.50	Jul 17	9.70	11.75	$10.73	19.1%	--	0.98	97
$65.00	Jul 17	8.60	9.15	$8.88	6.2%	--	0.97	188
$66.00	Jul 17	6.05	8.45	$7.25	33.1%	--	0.95	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	9.75	10.95	$10.35	11.6%	34	1.00	718
$85.00	Jul 17	11.00	11.50	$11.25	4.4%	172	1.00	5.5K
$86.00	Jul 17	11.90	13.30	$12.60	11.1%	41	1.00	437
$87.50	Jul 17	13.45	14.00	$13.73	4.0%	501	1.00	1.8K
$82.50	Jul 17	8.55	9.00	$8.78	5.1%	90	0.95	3.4K

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 58.1K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	1.07	1.13	$1.10	5.5%	3.3K	0.39	462
$80.00	Jul 17	0.16	0.19	$0.18	16.7%	2.7K	0.09	5.0K
$74.00	Jul 17	1.46	1.55	$1.51	6.0%	2.5K	0.48	192
$84.00	Jul 17	0.02	0.05	$0.04	75.0%	2.0K	0.02	1.6K
$77.50	Jul 17	0.43	0.49	$0.46	13.0%	1.7K	0.20	825

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	1.06	1.15	$1.11	8.1%	4.0K	0.37	4.4K
$70.00	Jul 17	0.41	0.45	$0.43	9.3%	3.1K	0.18	18.9K
$75.00	Jul 17	2.35	2.46	$2.41	4.6%	2.0K	0.61	17.7K
$71.00	Jul 17	0.60	0.68	$0.64	12.5%	1.4K	0.25	564
$80.00	Jul 17	6.15	6.60	$6.38	7.1%	1.0K	0.91	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. 41 strikes (avg 15.9%, max 59.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 21	163.6%	103.0%	58.9%	22	1.2K
$62.50	Jul 17	Aug 21	144.2%	103.0%	40.0%	10	146
$87.50	Jul 17	Aug 21	127.7%	101.7%	25.6%	476	4.3K
$66.00	Jul 17	Jul 24	119.9%	95.6%	25.4%	1	24
$86.00	Jul 17	Aug 28	124.3%	99.7%	24.6%	476	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 28	163.6%	102.4%	59.8%	71	3.3K
$62.50	Jul 17	Aug 21	144.2%	103.0%	40.0%	58	16.4K
$64.00	Jul 17	Jul 24	123.7%	98.1%	26.1%	315	626
$87.50	Jul 17	Aug 21	127.7%	101.7%	25.6%	540	3.4K
$66.00	Jul 17	Jul 24	119.9%	95.6%	25.4%	292	417

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 11.50, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$84.00	$85.00	Jul 24	$0.12	$0.88	$0.12	7.33	$84.12
$77.50	$79.00	Jul 17	$0.19	$1.31	$0.19	6.89	$77.69
$87.00	$88.00	Jul 31	$0.13	$0.87	$0.13	6.69	$87.13
$85.00	$86.00	Jul 24	$0.14	$0.86	$0.14	6.14	$85.14
$83.00	$84.00	Aug 14	$0.15	$0.85	$0.15	5.67	$83.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$69.00	$67.50	Jul 17	$0.12	$1.38	$0.12	11.50	$68.88
$62.00	$60.00	Jul 24	$0.19	$1.81	$0.19	9.53	$61.81
$63.00	$62.00	Jul 24	$0.12	$0.88	$0.12	7.33	$62.88
$70.00	$69.00	Jul 17	$0.15	$0.85	$0.15	5.67	$69.85
$66.00	$65.00	Jul 24	$0.17	$0.83	$0.17	4.88	$65.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 208 found (best R:R 6.69, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$69.00	$70.00	Jul 17	$0.87	$0.87	$0.13	6.69	$69.87
$70.00	$71.00	Jul 17	$0.78	$0.78	$0.22	3.55	$70.78
$60.00	$65.00	Jul 31	$3.83	$3.83	$1.17	3.27	$63.83
$62.50	$65.00	Jul 17	$1.85	$1.85	$0.65	2.85	$64.35
$66.00	$67.50	Jul 17	$1.10	$1.10	$0.40	2.75	$67.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$83.00	$82.00	Aug 14	$0.83	$0.83	$0.17	4.88	$82.17
$84.00	$83.00	Jul 24	$0.82	$0.82	$0.18	4.56	$83.18
$83.00	$82.00	Jul 31	$0.82	$0.82	$0.18	4.56	$82.18
$80.00	$79.00	Aug 7	$0.80	$0.80	$0.20	4.00	$79.20
$85.00	$84.00	Jul 24	$0.78	$0.78	$0.22	3.55	$84.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $2.44, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.28	163.6%	101.7%
$65.00	Jul 17	Jul 24	$0.55	122.4%	97.4%
$86.00	Jul 17	Jul 24	$0.67	124.3%	91.2%
$85.00	Jul 17	Jul 24	$0.81	119.2%	91.8%
$84.00	Jul 17	Jul 24	$0.92	113.4%	90.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 17	Jul 24	$0.15	124.3%	91.2%
$60.00	Jul 17	Jul 24	$0.38	163.6%	101.7%
$85.00	Jul 17	Jul 24	$0.78	119.2%	91.8%
$64.00	Jul 17	Jul 24	$0.86	123.7%	98.1%
$87.00	Jul 24	Jul 31	$0.87	91.5%	93.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 4.51% of stock, avg 19.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$74.00	Jul 17	$1.51	$1.81	$3.32	$70.68	$77.32	4.51%
$72.50	Jul 17	$2.30	$1.11	$3.41	$69.09	$75.91	4.63%
$75.00	Jul 17	$1.10	$2.41	$3.51	$71.49	$78.51	4.77%
$76.00	Jul 17	$0.79	$3.08	$3.87	$72.13	$79.87	5.26%
$71.00	Jul 17	$3.40	$0.64	$4.04	$66.96	$75.04	5.49%
$70.00	Jul 17	$4.18	$0.43	$4.61	$65.39	$74.61	6.26%
$77.50	Jul 17	$0.46	$4.18	$4.64	$72.86	$82.14	6.30%
$69.00	Jul 17	$5.05	$0.28	$5.33	$63.67	$74.33	7.24%
$79.00	Jul 17	$0.27	$5.68	$5.95	$73.05	$84.95	8.08%
$67.50	Jul 17	$6.15	$0.16	$6.31	$61.19	$73.81	8.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.58% of stock, avg 13.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$67.50	Jul 17	$0.27	$0.16	$0.43	$67.07	$79.43
$79.00	$69.00	Jul 17	$0.27	$0.28	$0.55	$68.45	$79.55
$77.50	$67.50	Jul 17	$0.46	$0.16	$0.62	$66.88	$78.12
$79.00	$70.00	Jul 17	$0.27	$0.43	$0.70	$69.30	$79.70
$77.50	$69.00	Jul 17	$0.46	$0.28	$0.74	$68.26	$78.24
$77.50	$70.00	Jul 17	$0.46	$0.43	$0.89	$69.11	$78.39
$79.00	$71.00	Jul 17	$0.27	$0.64	$0.91	$70.09	$79.91
$76.00	$67.50	Jul 17	$0.79	$0.16	$0.95	$66.55	$76.95
$76.00	$69.00	Jul 17	$0.79	$0.28	$1.07	$67.93	$77.07
$77.50	$71.00	Jul 17	$0.46	$0.64	$1.10	$69.90	$78.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 24.00, avg credit $1.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
75/78	80/82	Aug 21	$2.40	$0.10	24.00	$75.10	$82.40
60/62	65/68	Aug 21	$2.35	$0.15	15.67	$60.15	$67.35
70/72	75/78	Aug 21	$2.32	$0.18	12.89	$70.18	$77.32
62/65	68/70	Aug 21	$2.28	$0.22	10.36	$62.72	$69.78
68/70	72/75	Aug 21	$2.27	$0.23	9.87	$67.73	$74.77
75/78	82/85	Aug 21	$2.27	$0.23	9.87	$75.23	$84.77
78/80	82/85	Aug 21	$2.27	$0.23	9.87	$77.73	$84.77
68/69	71/72	Jul 24	$0.90	$0.10	9.00	$68.10	$71.90
70/72	78/80	Aug 21	$2.25	$0.25	9.00	$70.25	$79.75
65/68	70/72	Aug 21	$2.23	$0.27	8.26	$65.27	$72.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$77.50	$80.00	Aug 21	$0.07	$2.43	34.71
$82.50	$85.00	$87.50	Aug 21	$0.07	$2.43	34.71
$77.50	$80.00	$82.50	Aug 21	$0.08	$2.42	30.25
$67.50	$70.00	$72.50	Aug 21	$0.09	$2.41	26.78
$65.00	$70.00	$75.00	Aug 14	$0.23	$4.77	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$62.50	$65.00	Aug 21	$0.08	$2.42	30.25
$66.00	$67.50	$69.00	Jul 17	$0.06	$1.44	24.00
$77.00	$78.00	$79.00	Jul 31	$0.05	$0.95	19.00
$69.00	$70.00	$71.00	Jul 17	$0.06	$0.94	15.67
$62.00	$63.00	$64.00	Jul 24	$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. 44 found (best net $-0.43, 43 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	$0.00	$1.50
$86.00	$87.50	1:2	Jul 17	-$0.01	$1.49
$81.00	$82.50	1:2	Jul 17	-$0.04	$1.46
$77.50	$79.00	1:2	Jul 17	-$0.08	$1.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Jul 31	-$0.43	$4.57
$65.00	$60.00	1:2	Aug 7	-$0.56	$4.44
$70.00	$65.00	1:2	Aug 7	-$1.36	$3.64
$75.00	$70.00	1:2	Jul 31	-$1.37	$3.63
$65.00	$60.00	1:2	Aug 14	-$1.48	$3.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 12.49%, avg 5.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 28	$9.20	0.55	1.9%	12.49%	14.36%	44	16
$75.00	Aug 21	$8.75	0.54	1.9%	11.88%	13.74%	319	457
$76.00	Aug 28	$8.45	0.53	3.2%	11.48%	14.70%	1	9
$75.00	Aug 14	$7.80	0.54	1.9%	10.59%	12.45%	35	64
$77.50	Aug 21	$7.80	0.50	5.3%	10.59%	15.85%	34	525
$77.00	Aug 28	$7.80	0.51	4.6%	10.59%	15.17%	--	17
$79.00	Aug 28	$7.80	0.49	7.3%	10.59%	17.89%	10	13
$78.00	Aug 28	$7.65	0.50	5.9%	10.39%	16.32%	4	8
$80.00	Aug 28	$7.40	0.47	8.7%	10.05%	18.70%	22	41
$81.00	Aug 28	$7.10	0.46	10.0%	9.64%	19.65%	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 63,388

Total Puts 52,982

Put/Call Ratio 0.84

Net Difference 10,406

Prior's Put/Call Breakdown

Total Calls 86,154

Total Puts 88,264

Put/Call Ratio 1.02

Net Difference -2,110

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