CRWV - Options Database

CRWV

COREWEAVE INC A

$73.05 -5.28%

(7/16 14:00) ◀

Thursday, July 16, 2026 (3:00pm)

▶ (7/16 16:00)

◀ 7/16 15:00 ▶

Option Volume

Detail

ℹ

Current (07/16 3:00pm) 229,320

Calls: 100,765 (44%)

Puts: 128,555 (56%)

Prior (07/15) 220,494

Calls: 120,213 (55%)

Puts: 100,281 (45%)

Current vs Prior +4.00%

Calls: -16.18% (Calls)

Puts: +28.19% (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 +27.26%

Calls: -7.41%

Puts: +80.14%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16 3:00pm) $247.32M

Calls: $41.23M (17%)

Puts: $206.09M (83%)

Prior (07/15) $93.15M

Calls: $42.85M (46%)

Puts: $50.30M (54%)

Current vs Prior +165.51%

Calls: -3.78%

Puts: +309.73%

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 +187.25%

Calls: -10.72%

Puts: +416.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 3:00pm) 1.28

Prior (07/15) 0.83

Current vs Prior +52.94%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +95.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16 3:00pm) 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 5.53% | 11.91%5.53% | 27.62%

Prior 6.91% | 12.32%6.91% | 27.20%

Current vs Prior -19.98% | -3.32%-19.98% | +1.55%

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

Current vs 7-Day Avg -32.31% | -9.74%-47.45% | +0.33%

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

Current vs 7-Day Eod -19.98% | -3.32%-19.98% | +1.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.15% | 4.61%

Calls: 3.14% | 4.82%

Puts: 5.16% | 4.40%

Prior 6.33% | 6.28%

Calls: 6.97% | 5.52%

Puts: 5.69% | 7.04%

Current vs Prior -34.44% | -26.59%

Prior 7-Day Avg 5.30% | 5.28%

Calls: 5.72% | 5.54%

Puts: 4.87% | 5.01%

Current vs 7-Day Avg -21.68% | -12.62%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($206.09M) vs calls ($41.23M). Massive premium surge with dollar volume up 166% vs prior. Dollar volume significantly above 7-day average (187% higher). Bearish P/C ratio of 1.28 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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
15:00	BEARISH	BEARISH	BEARISH
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 186 of results (avg 5.7%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	10.85	11.10	$10.98	2.3%	288	0.62	1.8K
$75.00	Aug 21	8.60	8.80	$8.70	2.3%	1.6K	0.53	457
$69.00	Jul 24	6.30	6.50	$6.40	3.1%	14	0.68	53
$72.50	Jul 17	1.88	1.94	$1.91	3.1%	1.8K	0.57	230
$76.00	Jul 24	2.80	2.89	$2.85	3.2%	230	0.42	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	15.00	15.25	$15.13	1.7%	63	0.58	879
$85.00	Aug 21	16.75	17.05	$16.90	1.8%	123	0.62	3.8K
$80.00	Aug 21	13.30	13.55	$13.43	1.9%	266	0.54	6.7K
$77.50	Aug 21	11.70	11.95	$11.83	2.1%	128	0.51	1.8K
$84.00	Aug 14	15.25	15.60	$15.43	2.3%	2	0.62	25

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.61, 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%	931	0.03	1.9K
$79.00	Jul 17	0.17	0.20	$0.19	15.8%	748	0.10	1.3K
$77.50	Jul 17	0.31	0.37	$0.34	17.6%	2.0K	0.16	825
$87.00	Jul 24	0.52	0.59	$0.55	12.7%	70	0.12	645
$76.00	Jul 17	0.56	0.63	$0.60	11.7%	1.9K	0.25	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 24	0.42	0.51	$0.47	19.1%	251	0.09	651
$70.00	Jul 17	0.46	0.55	$0.51	17.6%	3.9K	0.21	18.9K
$62.00	Jul 24	0.63	0.71	$0.67	11.9%	162	0.12	66
$71.00	Jul 17	0.74	0.81	$0.78	9.0%	1.9K	0.29	564
$63.00	Jul 24	0.80	0.85	$0.83	6.0%	42	0.14	385

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	12.05	13.95	$13.00	14.6%	5	0.99	90
$61.00	Jul 17	11.00	14.15	$12.58	25.0%	1	0.99	3
$62.50	Jul 17	9.50	11.45	$10.48	18.6%	--	0.97	97
$65.00	Jul 17	7.10	9.30	$8.20	26.8%	--	0.97	188
$66.00	Jul 17	5.95	7.95	$6.95	28.8%	--	0.95	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 17	8.75	10.25	$9.50	15.8%	131	1.00	3.4K
$84.00	Jul 17	10.35	12.15	$11.25	16.0%	43	1.00	718
$85.00	Jul 17	11.55	12.15	$11.85	5.1%	248	1.00	5.5K
$86.00	Jul 17	12.55	13.80	$13.18	9.5%	604	1.00	437
$87.50	Jul 17	13.90	14.80	$14.35	6.3%	3.2K	1.00	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 78.6K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.82	0.89	$0.86	8.1%	3.8K	0.33	462
$80.00	Jul 17	0.12	0.15	$0.14	21.4%	3.3K	0.07	5.0K
$74.00	Jul 17	1.16	1.25	$1.21	7.4%	3.0K	0.42	192
$84.00	Jul 17	0.03	0.10	$0.07	100.0%	2.0K	0.03	1.6K
$77.50	Jul 17	0.31	0.37	$0.34	17.6%	2.0K	0.16	825

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	1.31	1.36	$1.34	3.7%	4.6K	0.43	4.4K
$70.00	Jul 17	0.46	0.55	$0.51	17.6%	3.9K	0.21	18.9K
$87.50	Jul 17	13.90	14.80	$14.35	6.3%	3.2K	1.00	1.8K
$75.00	Jul 17	2.73	2.84	$2.79	3.9%	2.9K	0.67	17.7K
$65.00	Jul 17	0.05	0.07	$0.06	33.3%	2.3K	0.03	7.8K

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 18.9%, max 60.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 21	163.7%	104.2%	57.1%	26	1.2K
$86.00	Jul 17	Aug 28	154.1%	100.4%	53.4%	495	2.3K
$62.50	Jul 17	Aug 21	156.7%	103.4%	51.6%	10	146
$84.00	Jul 17	Aug 28	137.3%	100.7%	36.3%	2.0K	1.6K
$87.50	Jul 17	Aug 21	138.7%	103.1%	34.6%	521	4.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 28	163.7%	101.8%	60.7%	80	3.3K
$86.00	Jul 17	Aug 28	154.1%	100.4%	53.4%	606	442
$62.50	Jul 17	Aug 21	156.7%	103.4%	51.6%	356	16.4K
$84.00	Jul 17	Aug 28	137.3%	100.7%	36.3%	44	766
$87.50	Jul 17	Aug 21	138.7%	103.1%	34.6%	3.3K	3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 9.71, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.50	$79.00	Jul 17	$0.15	$1.35	$0.15	9.00	$77.65
$86.00	$87.00	Jul 24	$0.12	$0.88	$0.12	7.33	$86.12
$84.00	$85.00	Jul 24	$0.13	$0.87	$0.13	6.69	$84.13
$82.00	$83.00	Jul 31	$0.16	$0.84	$0.16	5.25	$82.16
$82.00	$83.00	Jul 24	$0.17	$0.83	$0.17	4.88	$82.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$69.00	$67.50	Jul 17	$0.14	$1.36	$0.14	9.71	$68.86
$62.00	$60.00	Jul 24	$0.20	$1.80	$0.20	9.00	$61.80
$63.00	$62.00	Jul 24	$0.16	$0.84	$0.16	5.25	$62.84
$64.00	$63.00	Jul 24	$0.16	$0.84	$0.16	5.25	$63.84
$70.00	$69.00	Jul 17	$0.19	$0.81	$0.19	4.26	$69.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 203 found (best R:R 10.36, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$62.50	$65.00	Jul 17	$2.28	$2.28	$0.22	10.36	$64.78
$69.00	$70.00	Jul 17	$0.82	$0.82	$0.18	4.56	$69.82
$60.00	$65.00	Jul 31	$3.90	$3.90	$1.10	3.55	$63.90
$68.00	$69.00	Jul 24	$0.75	$0.75	$0.25	3.00	$68.75
$70.00	$71.00	Jul 17	$0.73	$0.73	$0.27	2.70	$70.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$77.50	$76.00	Jul 17	$1.35	$1.35	$0.15	9.00	$76.15
$81.00	$80.00	Jul 17	$0.88	$0.88	$0.12	7.33	$80.12
$79.00	$77.50	Jul 17	$1.27	$1.27	$0.23	5.52	$77.73
$86.00	$85.00	Jul 24	$0.84	$0.84	$0.16	5.25	$85.16
$87.00	$86.00	Jul 31	$0.82	$0.82	$0.18	4.56	$86.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $2.51, cheapest $0.34)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.53	163.7%	102.7%
$86.00	Jul 17	Jul 24	$0.61	154.1%	94.2%
$85.00	Jul 17	Jul 24	$0.72	127.3%	92.8%
$84.00	Jul 17	Jul 24	$0.81	137.3%	92.7%
$87.00	Jul 24	Jul 31	$1.03	93.6%	95.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 17	Jul 24	$0.34	154.1%	94.2%
$60.00	Jul 17	Jul 24	$0.44	163.7%	102.7%
$84.00	Jul 17	Jul 24	$0.52	137.3%	92.7%
$87.00	Jul 24	Jul 31	$0.82	93.6%	95.8%
$85.00	Jul 17	Jul 24	$0.83	127.3%	92.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 4.45% of stock, avg 19.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.50	Jul 17	$1.91	$1.34	$3.25	$69.25	$75.75	4.45%
$74.00	Jul 17	$1.21	$2.13	$3.34	$70.66	$77.34	4.57%
$71.00	Jul 17	$2.85	$0.78	$3.63	$67.37	$74.63	4.97%
$75.00	Jul 17	$0.86	$2.79	$3.65	$71.35	$78.65	5.00%
$76.00	Jul 17	$0.60	$3.48	$4.08	$71.92	$80.08	5.59%
$70.00	Jul 17	$3.58	$0.51	$4.09	$65.91	$74.09	5.60%
$69.00	Jul 17	$4.40	$0.32	$4.72	$64.28	$73.72	6.46%
$77.50	Jul 17	$0.34	$4.83	$5.17	$72.33	$82.67	7.08%
$67.50	Jul 17	$6.05	$0.18	$6.23	$61.27	$73.73	8.53%
$79.00	Jul 17	$0.19	$6.10	$6.29	$72.71	$85.29	8.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.51% of stock, avg 13.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$67.50	Jul 17	$0.19	$0.18	$0.37	$67.13	$79.37
$79.00	$69.00	Jul 17	$0.19	$0.32	$0.51	$68.49	$79.51
$77.50	$67.50	Jul 17	$0.34	$0.18	$0.52	$66.98	$78.02
$77.50	$69.00	Jul 17	$0.34	$0.32	$0.66	$68.34	$78.16
$79.00	$70.00	Jul 17	$0.19	$0.51	$0.70	$69.30	$79.70
$76.00	$67.50	Jul 17	$0.60	$0.18	$0.78	$66.72	$76.78
$77.50	$70.00	Jul 17	$0.34	$0.51	$0.85	$69.15	$78.35
$76.00	$69.00	Jul 17	$0.60	$0.32	$0.92	$68.08	$76.92
$79.00	$71.00	Jul 17	$0.19	$0.78	$0.97	$70.03	$79.97
$75.00	$67.50	Jul 17	$0.86	$0.18	$1.04	$66.46	$76.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 19.83, avg credit $1.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
78/80	82/85	Aug 21	$2.38	$0.12	19.83	$77.62	$84.88
68/70	72/75	Aug 21	$2.33	$0.17	13.71	$67.67	$74.83
62/65	68/70	Aug 21	$2.32	$0.18	12.89	$62.68	$69.82
72/75	78/80	Aug 21	$2.30	$0.20	11.50	$72.70	$79.80
75/78	82/85	Aug 21	$2.28	$0.22	10.36	$75.22	$84.78
75/78	80/82	Aug 21	$2.27	$0.23	9.87	$75.23	$82.27
64/65	67/68	Jul 24	$0.90	$0.10	9.00	$64.10	$67.90
70/72	75/78	Aug 21	$2.25	$0.25	9.00	$70.25	$77.25
65/68	72/75	Aug 21	$2.22	$0.28	7.93	$65.28	$74.72
66/67	69/70	Jul 24	$0.88	$0.12	7.33	$66.12	$69.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$81.00	$82.50	$84.00	Jul 17	$0.05	$1.45	29.00
$71.00	$72.00	$73.00	Jul 24	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Jul 24	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Aug 28	$0.05	$0.95	19.00
$77.50	$80.00	$82.50	Aug 21	$0.13	$2.37	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$82.50	$85.00	Aug 21	$0.07	$2.43	34.71
$66.00	$67.50	$69.00	Jul 17	$0.05	$1.45	29.00
$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
$75.00	$77.50	$80.00	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 $--, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Jul 31	-$2.60	$2.40
$81.00	$82.50	1:2	Jul 17	-$0.02	$1.48
$77.50	$79.00	1:2	Jul 17	-$0.04	$1.46
$76.00	$77.50	1:2	Jul 17	-$0.08	$1.42
$82.50	$84.00	1:2	Jul 17	-$0.08	$1.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Jul 31	$0.00	$5.00
$70.00	$65.00	1:2	Jul 31	-$0.49	$4.51
$65.00	$60.00	1:2	Aug 7	-$0.62	$4.38
$70.00	$65.00	1:2	Aug 7	-$1.40	$3.60
$65.00	$60.00	1:2	Aug 14	-$1.45	$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 12.46%, avg 5.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 28	$9.10	0.54	2.7%	12.46%	15.13%	49	16
$76.00	Aug 28	$8.70	0.53	4.0%	11.91%	15.95%	1	9
$75.00	Aug 21	$8.60	0.53	2.7%	11.77%	14.44%	1.6K	457
$77.00	Aug 28	$8.20	0.51	5.4%	11.23%	16.63%	--	17
$78.00	Aug 28	$7.95	0.50	6.8%	10.88%	17.66%	4	8
$75.00	Aug 14	$7.75	0.53	2.7%	10.61%	13.28%	44	64
$77.50	Aug 21	$7.55	0.49	6.1%	10.34%	16.43%	40	525
$79.00	Aug 28	$7.45	0.48	8.2%	10.20%	18.34%	10	13
$80.00	Aug 28	$7.25	0.47	9.5%	9.92%	19.44%	25	41
$76.00	Aug 14	$7.05	0.51	4.0%	9.65%	13.69%	13	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 100,765

Total Puts 128,555

Put/Call Ratio 1.28

Net Difference -27,790

Prior's Put/Call Breakdown

Total Calls 120,213

Total Puts 100,281

Put/Call Ratio 0.83

Net Difference 19,932

Prior 7-Day Put/Call Summary

Total Calls 761,832

Total Puts 499,556

Average Put/Call Ratio 0.65

Ratio Trend Rising

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