CRWV - Options Database

CRWV

COREWEAVE INC A

$72.22 -6.35%

(7/16 13:00) ◀

Thursday, July 16, 2026 (2:00pm)

▶ (7/16 15:00)

◀ 7/16 14:00 ▶

Option Volume

Detail

ℹ

Current (07/16 2:00pm) 137,113

Calls: 75,632 (55%)

Puts: 61,481 (45%)

Prior (07/15) 191,955

Calls: 98,436 (51%)

Puts: 93,519 (49%)

Current vs Prior -28.57%

Calls: -23.17% (Calls)

Puts: -34.26% (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 -23.91%

Calls: -30.51%

Puts: -13.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 2:00pm) $84.90M

Calls: $30.53M (36%)

Puts: $54.37M (64%)

Prior (07/15) $80.72M

Calls: $39.47M (49%)

Puts: $41.24M (51%)

Current vs Prior +5.19%

Calls: -22.66%

Puts: +31.84%

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 -1.39%

Calls: -33.89%

Puts: +36.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 2:00pm) 0.81

Prior (07/15) 0.95

Current vs Prior -14.44%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +24.60%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16 2:00pm) 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 5.59% | 11.88%5.59% | 27.25%

Prior 6.91% | 12.32%6.91% | 27.20%

Current vs Prior -19.06% | -3.56%-19.06% | +0.17%

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

Current vs 7-Day Avg -31.53% | -9.97%-46.85% | -1.03%

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

Current vs 7-Day Eod -19.06% | -3.56%-19.06% | +0.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.09% | 2.90%

Calls: 3.07% | 2.41%

Puts: 5.11% | 3.39%

Prior 6.33% | 6.28%

Calls: 6.97% | 5.52%

Puts: 5.69% | 7.04%

Current vs Prior -35.39% | -53.82%

Prior 7-Day Avg 5.30% | 5.28%

Calls: 5.72% | 5.54%

Puts: 4.87% | 5.01%

Current vs 7-Day Avg -22.81% | -45.03%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($54.37M).

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 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
14:00	BEARISH	BULLISH	BULLISH
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 204 of results (avg 5.3%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 24	4.10	4.20	$4.15	2.4%	71	0.54	--
$60.00	Aug 21	16.00	16.40	$16.20	2.5%	21	0.77	1.1K
$75.00	Jul 24	2.79	2.86	$2.83	2.5%	352	0.42	249
$67.50	Aug 21	11.50	11.80	$11.65	2.6%	4	0.65	42
$65.00	Aug 21	12.95	13.30	$13.13	2.7%	18	0.69	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	17.30	17.55	$17.43	1.4%	122	0.63	3.8K
$82.50	Aug 21	15.45	15.70	$15.58	1.6%	62	0.60	879
$77.50	Aug 21	12.10	12.35	$12.23	2.0%	127	0.52	1.8K
$80.00	Aug 7	11.75	12.00	$11.88	2.1%	49	0.61	815
$80.00	Aug 21	13.70	14.00	$13.85	2.2%	258	0.56	6.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.65, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	0.10	0.11	$0.11	9.1%	3.0K	0.06	5.0K
$76.00	Jul 17	0.41	0.47	$0.44	13.6%	1.7K	0.20	2.0K
$86.00	Jul 24	0.54	0.61	$0.57	12.3%	45	0.12	289
$75.00	Jul 17	0.60	0.65	$0.63	7.9%	3.6K	0.26	462
$85.00	Jul 24	0.65	0.70	$0.68	7.4%	673	0.14	740

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 17	0.45	0.52	$0.49	14.3%	586	0.20	971
$60.00	Jul 24	0.46	0.54	$0.50	16.0%	229	0.09	651
$70.00	Jul 17	0.69	0.76	$0.73	9.6%	3.5K	0.28	18.9K
$62.00	Jul 24	0.75	0.80	$0.78	6.4%	160	0.13	66
$63.00	Jul 24	0.91	0.97	$0.94	6.4%	36	0.16	385

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	12.00	13.25	$12.63	9.9%	5	0.99	90
$61.00	Jul 17	11.00	13.25	$12.13	18.5%	1	0.98	3
$62.50	Jul 17	9.50	11.20	$10.35	16.4%	--	0.98	97
$65.00	Jul 17	6.75	7.65	$7.20	12.5%	--	0.96	188
$66.00	Jul 17	5.95	7.25	$6.60	19.7%	--	0.94	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 17	10.00	10.75	$10.38	7.2%	124	1.00	3.4K
$84.00	Jul 17	11.35	12.25	$11.80	7.6%	36	1.00	718
$85.00	Jul 17	12.70	13.00	$12.85	2.3%	197	1.00	5.5K
$86.00	Jul 17	11.90	14.10	$13.00	16.9%	42	1.00	437
$81.00	Jul 17	8.75	9.10	$8.93	3.9%	311	0.94	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 62.4K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.60	0.65	$0.63	7.9%	3.6K	0.26	462
$80.00	Jul 17	0.10	0.11	$0.11	9.1%	3.0K	0.06	5.0K
$74.00	Jul 17	0.86	0.93	$0.90	7.8%	2.6K	0.34	192
$84.00	Jul 17	0.02	0.03	$0.03	33.3%	2.0K	0.01	1.6K
$77.50	Jul 17	0.22	0.31	$0.27	33.3%	1.9K	0.13	825

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	1.71	1.80	$1.76	5.1%	4.2K	0.52	4.4K
$70.00	Jul 17	0.69	0.76	$0.73	9.6%	3.5K	0.28	18.9K
$75.00	Jul 17	3.30	3.55	$3.43	7.3%	2.1K	0.74	17.7K
$71.00	Jul 17	1.02	1.10	$1.06	7.5%	1.6K	0.37	564
$80.00	Jul 17	7.75	8.00	$7.88	3.2%	1.1K	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. 41 strikes (avg 14.5%, max 45.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 21	148.0%	103.4%	43.1%	26	1.2K
$86.00	Jul 17	Aug 28	137.2%	101.0%	35.8%	488	2.3K
$62.50	Jul 17	Aug 21	131.6%	103.3%	27.4%	10	146
$85.00	Jul 17	Aug 28	129.3%	101.5%	27.3%	1.4K	4.9K
$84.00	Jul 17	Aug 28	124.8%	100.9%	23.8%	2.0K	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 28	148.0%	101.6%	45.7%	78	3.3K
$86.00	Jul 17	Aug 28	137.2%	101.0%	35.8%	44	442
$62.50	Jul 17	Aug 21	131.6%	103.3%	27.4%	81	16.4K
$85.00	Jul 17	Aug 28	129.3%	101.5%	27.3%	199	5.5K
$84.00	Jul 17	Aug 28	124.8%	100.9%	23.8%	37	766

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 12.64, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.50	$79.00	Jul 17	$0.11	$1.39	$0.11	12.64	$77.61
$85.00	$86.00	Jul 24	$0.11	$0.89	$0.11	8.09	$85.11
$76.00	$77.50	Jul 17	$0.17	$1.33	$0.17	7.82	$76.17
$83.00	$84.00	Jul 24	$0.12	$0.88	$0.12	7.33	$83.12
$81.00	$82.00	Jul 24	$0.15	$0.85	$0.15	5.67	$81.15

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	$0.28	$1.72	$0.28	6.14	$61.72
$86.00	$85.00	Jul 17	$0.15	$0.85	$0.15	5.67	$85.85
$63.00	$62.00	Jul 24	$0.16	$0.84	$0.16	5.25	$62.84
$69.00	$67.50	Jul 17	$0.25	$1.25	$0.25	5.00	$68.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 195 found (best R:R 7.33, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.50	$69.00	Jul 17	$1.27	$1.27	$0.23	5.52	$68.77
$66.00	$67.00	Jul 24	$0.82	$0.82	$0.18	4.56	$66.82
$62.00	$64.00	Jul 24	$1.62	$1.62	$0.38	4.26	$63.62
$60.00	$65.00	Jul 31	$3.96	$3.96	$1.04	3.81	$63.96
$65.00	$66.00	Jul 24	$0.75	$0.75	$0.25	3.00	$65.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$82.00	$81.00	Jul 24	$0.88	$0.88	$0.12	7.33	$81.12
$80.00	$79.00	Jul 24	$0.86	$0.86	$0.14	6.14	$79.14
$86.00	$85.00	Jul 31	$0.85	$0.85	$0.15	5.67	$85.15
$81.00	$80.00	Aug 14	$0.85	$0.85	$0.15	5.67	$80.15
$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. 48 found (avg debit $2.48, cheapest $0.48)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 17	Jul 24	$0.55	137.2%	94.8%
$85.00	Jul 17	Jul 24	$0.66	129.3%	94.6%
$84.00	Jul 17	Jul 24	$0.74	124.8%	93.8%
$81.00	Jul 17	Jul 24	$1.11	118.0%	92.6%
$83.00	Jul 24	Jul 31	$1.22	93.1%	96.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.48	148.0%	100.0%
$85.00	Jul 17	Jul 24	$0.58	129.3%	94.6%
$84.00	Jul 17	Jul 24	$0.72	124.8%	93.8%
$81.00	Jul 17	Jul 24	$0.89	118.0%	92.6%
$64.00	Jul 17	Jul 24	$1.08	115.1%	97.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 4.47% of stock, avg 19.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.50	Jul 17	$1.47	$1.76	$3.23	$69.27	$75.73	4.47%
$71.00	Jul 17	$2.28	$1.06	$3.34	$67.66	$74.34	4.62%
$74.00	Jul 17	$0.90	$2.68	$3.58	$70.42	$77.58	4.96%
$70.00	Jul 17	$2.99	$0.73	$3.72	$66.28	$73.72	5.15%
$75.00	Jul 17	$0.63	$3.43	$4.06	$70.94	$79.06	5.62%
$69.00	Jul 17	$3.70	$0.49	$4.19	$64.81	$73.19	5.80%
$76.00	Jul 17	$0.44	$4.25	$4.69	$71.31	$80.69	6.49%
$67.50	Jul 17	$4.97	$0.24	$5.21	$62.29	$72.71	7.21%
$77.50	Jul 17	$0.27	$5.40	$5.67	$71.83	$83.17	7.85%
$66.00	Jul 17	$6.60	$0.13	$6.73	$59.27	$72.73	9.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.55% of stock, avg 12.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$66.00	Jul 17	$0.27	$0.13	$0.40	$65.60	$77.90
$77.50	$67.50	Jul 17	$0.27	$0.24	$0.51	$66.99	$78.01
$76.00	$66.00	Jul 17	$0.44	$0.13	$0.57	$65.43	$76.57
$76.00	$67.50	Jul 17	$0.44	$0.24	$0.68	$66.82	$76.68
$75.00	$66.00	Jul 17	$0.63	$0.13	$0.76	$65.24	$75.76
$77.50	$69.00	Jul 17	$0.27	$0.49	$0.76	$68.24	$78.26
$75.00	$67.50	Jul 17	$0.63	$0.24	$0.87	$66.63	$75.87
$76.00	$69.00	Jul 17	$0.44	$0.49	$0.93	$68.07	$76.93
$77.50	$70.00	Jul 17	$0.27	$0.73	$1.00	$69.00	$78.50
$74.00	$66.00	Jul 17	$0.90	$0.13	$1.03	$64.97	$75.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 found (best R:R 19.83, avg credit $1.90)

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	$2.35	$0.15	15.67	$75.15	$82.35
78/80	82/85	Aug 21	$2.32	$0.18	12.89	$77.68	$84.82
70/72	75/78	Aug 21	$2.31	$0.19	12.16	$70.19	$77.31
65/68	70/72	Aug 21	$2.30	$0.20	11.50	$65.20	$72.30
72/75	78/80	Aug 21	$2.30	$0.20	11.50	$72.70	$79.80
72/75	80/82	Aug 21	$2.25	$0.25	9.00	$72.75	$82.25
75/78	82/85	Aug 21	$2.25	$0.25	9.00	$75.25	$84.75
75/76	79/80	Aug 28	$0.90	$0.10	9.00	$75.10	$79.90
76/77	82/83	Aug 28	$0.90	$0.10	9.00	$76.10	$82.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$76.00	$77.50	$79.00	Jul 17	$0.06	$1.44	24.00
$80.00	$82.50	$85.00	Aug 21	$0.10	$2.40	24.00
$60.00	$62.50	$65.00	Aug 21	$0.13	$2.37	18.23
$75.00	$77.50	$80.00	Aug 21	$0.13	$2.37	18.23
$69.00	$70.00	$71.00	Jul 24	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$67.50	$70.00	Aug 21	$0.07	$2.43	34.71
$75.00	$77.50	$80.00	Aug 21	$0.07	$2.43	34.71
$60.00	$62.50	$65.00	Aug 21	$0.08	$2.42	30.25
$72.50	$75.00	$77.50	Aug 21	$0.10	$2.40	24.00
$77.50	$80.00	$82.50	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. 42 found (best net $-0.07, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Jul 31	-$2.11	$2.89
$82.50	$84.00	1:2	Jul 17	-$0.01	$1.49
$81.00	$82.50	1:2	Jul 17	-$0.02	$1.48
$77.50	$79.00	1:2	Jul 17	-$0.05	$1.45
$76.00	$77.50	1:2	Jul 17	-$0.10	$1.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Jul 31	-$0.07	$4.93
$70.00	$65.00	1:2	Jul 31	-$0.56	$4.44
$65.00	$60.00	1:2	Aug 7	-$0.69	$4.31
$65.00	$60.00	1:2	Aug 14	-$1.46	$3.54
$70.00	$65.00	1:2	Aug 7	-$1.60	$3.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 12.53%, avg 5.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$72.50	Aug 21	$9.05	0.56	0.4%	12.53%	12.92%	186	118
$75.00	Aug 28	$8.70	0.53	3.9%	12.05%	15.90%	46	16
$76.00	Aug 28	$8.20	0.51	5.2%	11.35%	16.59%	1	9
$75.00	Aug 21	$8.05	0.52	3.9%	11.15%	15.00%	439	457
$77.00	Aug 28	$7.80	0.49	6.6%	10.80%	17.42%	--	17
$78.00	Aug 28	$7.45	0.48	8.0%	10.32%	18.32%	4	8
$77.50	Aug 21	$7.10	0.48	7.3%	9.83%	17.14%	39	525
$79.00	Aug 28	$7.10	0.47	9.4%	9.83%	19.22%	10	13
$75.00	Aug 14	$7.05	0.51	3.9%	9.76%	13.61%	41	64
$80.00	Aug 28	$6.85	0.45	10.8%	9.48%	20.26%	23	41

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 75,632

Total Puts 61,481

Put/Call Ratio 0.81

Net Difference 14,151

Prior's Put/Call Breakdown

Total Calls 98,436

Total Puts 93,519

Put/Call Ratio 0.95

Net Difference 4,917

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