CRWV - Options Database

CRWV

COREWEAVE INC A

$70.47 -3.35%

(7/16 18:20) ◀

Friday, July 17, 2026 (10:00am)

▶ (7/17 11:00)

◀ 7/17 10:00 ▶

Option Volume

Detail

ℹ

Current (07/17 10:00am) 42,222

Calls: 26,961 (64%)

Puts: 15,261 (36%)

Prior (07/16) 25,318

Calls: 15,913 (63%)

Puts: 9,405 (37%)

Current vs Prior +66.77%

Calls: +69.43% (Calls)

Puts: +62.26% (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 -76.57%

Calls: -75.23%

Puts: -78.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 10:00am) $18.69M

Calls: $10.85M (58%)

Puts: $7.84M (42%)

Prior (07/16) $9.83M

Calls: $4.07M (41%)

Puts: $5.76M (59%)

Current vs Prior +90.15%

Calls: +166.79%

Puts: +36.04%

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 -78.30%

Calls: -76.50%

Puts: -80.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:00am) 0.57

Prior (07/16) 0.59

Current vs Prior -4.23%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -13.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 10:00am) 1,995,063

Calls: 1,119,126 (56%)

Puts: 875,937 (44%)

Prior (07/16) 1,950,717

Calls: 1,064,824 (55%)

Puts: 885,893 (45%)

Current vs Prior +2.27%

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 +11.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.93% | 11.85%3.93% | 28.35%

Prior 6.91% | 12.32%6.91% | 27.20%

Current vs Prior -43.13% | -3.81%-43.13% | +4.22%

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

Current vs 7-Day Avg -51.89% | -10.20%-62.65% | +2.98%

Prior 7-Day Eod 6.91% | 12.32%5.27% | 27.47%

Current vs 7-Day Eod -43.13% | -3.81%-25.37% | +3.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.04% | 9.58%

Calls: 10.69% | 9.52%

Puts: 27.40% | 9.64%

Prior 6.33% | 6.28%

Calls: 6.97% | 5.52%

Puts: 5.69% | 7.04%

Current vs Prior +200.79% | +52.55%

Prior 7-Day Avg 5.30% | 5.28%

Calls: 5.72% | 5.54%

Puts: 4.87% | 5.01%

Current vs 7-Day Avg +259.34% | +81.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 90% vs prior. Above-average activity with volume up 67% vs prior. Bullish P/C ratio of 0.57.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BEARISH	BEARISH
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	BULLISH	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 74 of results (avg 7.4%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	9.50	9.90	$9.70	4.1%	37	0.58	1.9K
$72.50	Aug 21	8.30	8.80	$8.55	5.8%	2	0.54	233
$77.50	Aug 21	6.50	6.90	$6.70	6.0%	77	0.46	554
$65.00	Aug 21	11.75	12.50	$12.13	6.2%	--	0.66	1.2K
$67.50	Aug 21	10.45	11.15	$10.80	6.5%	12	0.62	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	16.65	17.20	$16.92	3.3%	20	0.62	834
$60.00	Aug 21	4.30	4.45	$4.38	3.4%	76	0.26	4.0K
$80.00	Aug 21	14.90	15.45	$15.18	3.6%	168	0.58	6.7K
$75.00	Aug 21	11.55	12.05	$11.80	4.2%	33	0.51	4.2K
$72.50	Aug 21	10.05	10.50	$10.28	4.4%	21	0.46	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.79, cheapest $0.62)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 24	0.57	0.66	$0.62	14.5%	30	0.13	433
$82.00	Jul 24	0.68	0.82	$0.75	18.7%	57	0.16	622
$71.00	Jul 17	0.77	0.87	$0.82	12.2%	411	0.45	204

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	0.77	0.86	$0.82	11.0%	1.3K	0.40	15.4K
$62.00	Jul 24	0.84	1.00	$0.92	17.4%	10	0.16	238

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	8.85	10.85	$9.85	20.3%	--	0.98	90
$62.50	Jul 17	6.85	8.65	$7.75	23.2%	--	0.98	97
$65.00	Jul 17	3.60	6.15	$4.88	52.3%	2	0.97	188
$66.00	Jul 17	3.60	5.50	$4.55	41.8%	50	0.93	19
$67.50	Jul 17	2.80	3.50	$3.15	22.2%	206	0.87	119

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Jul 17	8.10	9.20	$8.65	12.7%	28	1.00	989
$80.00	Jul 17	9.10	9.80	$9.45	7.4%	383	1.00	6.5K
$81.00	Jul 17	9.90	10.95	$10.43	10.1%	6	1.00	1.4K
$82.50	Jul 17	11.40	12.40	$11.90	8.4%	16	1.00	3.3K
$84.00	Jul 17	13.00	14.70	$13.85	12.3%	24	1.00	386

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 20.8K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.32	0.44	$0.38	31.6%	1.6K	0.25	801
$70.00	Jul 17	1.24	1.38	$1.31	10.7%	1.4K	0.60	354
$75.00	Jul 17	0.05	0.10	$0.08	62.5%	1.1K	0.06	2.2K
$74.00	Jul 17	0.12	0.20	$0.16	50.0%	633	0.12	2.2K
$71.00	Jul 17	0.77	0.87	$0.82	12.2%	411	0.45	204

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Jul 17	0.04	0.18	$0.11	127.3%	2.0K	0.07	326
$70.00	Jul 17	0.77	0.86	$0.82	11.0%	1.3K	0.40	15.4K
$67.50	Jul 17	0.15	0.21	$0.18	33.3%	1.1K	0.13	2.5K
$75.00	Jul 17	4.25	4.80	$4.53	12.1%	593	0.93	14.0K
$65.00	Jul 17	0.03	0.06	$0.05	60.0%	553	0.04	6.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 79.8%, max 344.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 21	286.4%	107.8%	165.7%	40	1.2K
$84.00	Jul 17	Aug 28	272.2%	105.7%	157.6%	17	3.4K
$62.50	Jul 17	Aug 21	222.6%	106.9%	108.3%	--	138
$82.50	Jul 17	Aug 21	218.4%	106.3%	105.5%	414	2.9K
$81.00	Jul 17	Aug 28	195.5%	105.7%	84.9%	150	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.00	Jul 17	Jul 24	462.6%	104.0%	344.6%	35	84
$60.00	Jul 17	Aug 28	286.4%	104.9%	173.1%	8	3.3K
$84.00	Jul 17	Aug 28	272.2%	105.7%	157.6%	26	435
$61.00	Jul 17	Jul 31	254.3%	101.7%	149.9%	20	28
$62.50	Jul 17	Aug 21	222.6%	106.9%	108.3%	71	16.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 7.33, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$81.00	$82.00	Jul 24	$0.12	$0.88	$0.12	7.33	$81.12
$82.00	$83.00	Aug 14	$0.12	$0.88	$0.12	7.33	$82.12
$80.00	$81.00	Jul 24	$0.13	$0.87	$0.13	6.69	$80.13
$82.00	$83.00	Jul 24	$0.13	$0.87	$0.13	6.69	$82.13
$72.50	$74.00	Jul 17	$0.22	$1.28	$0.22	5.82	$72.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$60.00	$59.00	Jul 24	$0.14	$0.86	$0.14	6.14	$59.86
$62.00	$61.00	Jul 24	$0.17	$0.83	$0.17	4.88	$61.83
$69.00	$67.50	Jul 17	$0.27	$1.23	$0.27	4.56	$68.73
$63.00	$62.00	Jul 24	$0.20	$0.80	$0.20	4.00	$62.80
$60.00	$57.00	Jul 31	$0.63	$2.37	$0.63	3.76	$59.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 14.00, avg 1.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$66.00	$67.50	Jul 17	$1.40	$1.40	$0.10	14.00	$67.40
$64.00	$65.00	Jul 24	$0.85	$0.85	$0.15	5.67	$64.85
$60.00	$62.50	Jul 17	$2.10	$2.10	$0.40	5.25	$62.10
$83.00	$84.00	Aug 14	$0.80	$0.80	$0.20	4.00	$83.80
$69.00	$70.00	Jul 17	$0.79	$0.79	$0.21	3.76	$69.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$74.00	$72.50	Jul 17	$1.35	$1.35	$0.15	9.00	$72.65
$82.00	$81.00	Jul 24	$0.88	$0.88	$0.12	7.33	$81.12
$82.00	$80.00	Aug 28	$1.75	$1.75	$0.25	7.00	$80.25
$77.00	$76.00	Jul 24	$0.86	$0.86	$0.14	6.14	$76.14
$80.00	$79.00	Jul 24	$0.85	$0.85	$0.15	5.67	$79.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $2.46, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Jul 17	Jul 24	$0.53	272.2%	99.9%
$60.00	Jul 17	Jul 24	$0.65	286.4%	104.0%
$81.00	Jul 17	Jul 24	$0.86	195.5%	97.8%
$80.00	Jul 17	Jul 24	$0.99	179.8%	97.4%
$83.00	Jul 24	Jul 31	$1.15	97.9%	101.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Jul 17	Jul 24	$0.15	272.2%	99.9%
$59.00	Jul 17	Jul 24	$0.25	462.6%	104.0%
$57.00	Jul 24	Jul 31	$0.60	106.6%	99.7%
$60.00	Jul 17	Jul 24	$0.62	286.4%	104.0%
$61.00	Jul 17	Jul 24	$0.72	254.3%	101.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 3.02% of stock, avg 19.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$70.00	Jul 17	$1.31	$0.82	$2.13	$67.87	$72.13	3.02%
$71.00	Jul 17	$0.82	$1.46	$2.28	$68.72	$73.28	3.24%
$69.00	Jul 17	$2.10	$0.45	$2.55	$66.45	$71.55	3.62%
$72.50	Jul 17	$0.38	$2.38	$2.76	$69.74	$75.26	3.92%
$67.50	Jul 17	$3.15	$0.18	$3.33	$64.17	$70.83	4.73%
$74.00	Jul 17	$0.16	$3.73	$3.89	$70.11	$77.89	5.52%
$75.00	Jul 17	$0.08	$4.53	$4.61	$70.39	$79.61	6.54%
$66.00	Jul 17	$4.55	$0.11	$4.66	$61.34	$70.66	6.61%
$65.00	Jul 17	$4.88	$0.05	$4.93	$60.07	$69.93	7.00%
$76.00	Jul 17	$0.05	$5.53	$5.58	$70.42	$81.58	7.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.27% of stock, avg 12.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$75.00	$66.00	Jul 17	$0.08	$0.11	$0.19	$65.81	$75.19
$75.00	$67.50	Jul 17	$0.08	$0.18	$0.26	$67.24	$75.26
$74.00	$66.00	Jul 17	$0.16	$0.11	$0.27	$65.73	$74.27
$74.00	$67.50	Jul 17	$0.16	$0.18	$0.34	$67.16	$74.34
$75.00	$59.00	Jul 17	$0.08	$0.26	$0.34	$58.66	$75.34
$74.00	$59.00	Jul 17	$0.16	$0.26	$0.42	$58.58	$74.42
$72.50	$66.00	Jul 17	$0.38	$0.11	$0.49	$65.51	$72.99
$75.00	$69.00	Jul 17	$0.08	$0.45	$0.53	$68.47	$75.53
$72.50	$67.50	Jul 17	$0.38	$0.18	$0.56	$66.94	$73.06
$74.00	$69.00	Jul 17	$0.16	$0.45	$0.61	$68.39	$74.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 15.67, avg credit $1.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
65/68	70/72	Aug 21	$2.35	$0.15	15.67	$65.15	$72.35
75/78	80/82	Aug 21	$2.35	$0.15	15.67	$75.15	$82.35
72/75	78/80	Aug 21	$2.34	$0.16	14.63	$72.66	$79.84
60/65	70/75	Aug 28	$4.58	$0.42	10.90	$60.42	$74.58
70/72	75/78	Aug 21	$2.28	$0.22	10.36	$70.22	$77.28
68/70	72/75	Aug 21	$2.27	$0.23	9.87	$67.73	$74.77
60/62	65/68	Aug 21	$2.25	$0.25	9.00	$60.25	$67.25
70/72	78/80	Aug 21	$2.25	$0.25	9.00	$70.25	$79.75
62/65	70/72	Aug 21	$2.23	$0.27	8.26	$62.77	$72.23
63/64	65/66	Jul 24	$0.89	$0.11	8.09	$63.11	$65.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$62.50	$65.00	Aug 21	$0.11	$2.39	21.73
$77.50	$80.00	$82.50	Aug 21	$0.12	$2.38	19.83
$74.00	$75.00	$76.00	Jul 17	$0.05	$0.95	19.00
$65.00	$66.00	$67.00	Jul 24	$0.05	$0.95	19.00
$81.00	$82.00	$83.00	Jul 31	$0.05	$0.95	19.00

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	$0.08	$2.42	30.25
$70.00	$72.50	$75.00	Aug 21	$0.09	$2.41	26.78
$62.50	$65.00	$67.50	Aug 21	$0.12	$2.38	19.83
$58.00	$59.00	$60.00	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 $-0.98, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Aug 7	-$3.30	$1.70
$81.00	$82.50	1:2	Jul 17	-$0.01	$1.49
$82.50	$84.00	1:2	Jul 17	-$0.03	$1.47
$76.00	$77.50	1:2	Jul 17	-$0.07	$1.43
$74.00	$75.00	1:2	Jul 17	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 7	-$0.98	$4.02
$65.00	$60.00	1:2	Aug 14	-$1.69	$3.31
$70.00	$65.00	1:2	Aug 7	-$1.96	$3.04
$60.00	$57.00	1:2	Jul 31	-$0.31	$2.69
$65.00	$60.00	1:2	Aug 28	-$2.82	$2.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 11.78%, avg 4.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$72.50	Aug 21	$8.30	0.54	2.9%	11.78%	14.66%	2	233
$75.00	Aug 21	$7.30	0.49	6.4%	10.36%	16.79%	60	2.5K
$75.00	Aug 28	$6.80	0.49	6.4%	9.65%	16.08%	2	57
$75.00	Aug 14	$6.50	0.48	6.4%	9.22%	15.65%	17	71
$77.50	Aug 21	$6.50	0.46	10.0%	9.22%	19.20%	77	554
$77.00	Aug 28	$6.00	0.46	9.3%	8.51%	17.78%	--	17
$81.00	Aug 28	$5.75	0.41	14.9%	8.16%	23.10%	--	15
$80.00	Aug 21	$5.65	0.42	13.5%	8.02%	21.54%	172	6.1K
$76.00	Aug 14	$5.50	0.46	7.8%	7.80%	15.65%	3	29
$79.00	Aug 28	$5.50	0.43	12.1%	7.80%	19.91%	1	10

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 26,961

Total Puts 15,261

Put/Call Ratio 0.57

Net Difference 11,700

Prior's Put/Call Breakdown

Total Calls 15,913

Total Puts 9,405

Put/Call Ratio 0.59

Net Difference 6,508

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