CRWV - Options Database

CRWV

COREWEAVE INC A

$73.34 +0.59%

(7/17 10:00) ◀

Friday, July 17, 2026 (11:00am)

▶ (7/17 12:00)

◀ 7/17 11:00 ▶

Option Volume

Detail

ℹ

Current (07/17 11:00am) 108,517

Calls: 75,003 (69%)

Puts: 33,514 (31%)

Prior (07/16) 61,803

Calls: 39,185 (63%)

Puts: 22,618 (37%)

Current vs Prior +75.59%

Calls: +91.41% (Calls)

Puts: +48.17% (Puts)

Prior 7-Day Total 1,402,712

Calls: 774,687 (55%)

Puts: 628,025 (45%)

Prior 7-Day Average 200,387

Calls: 110,669 (55%)

Puts: 89,717 (45%)

Current vs Prior 7-Day Avg -45.85%

Calls: -32.23%

Puts: -62.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 11:00am) $46.73M

Calls: $29.19M (62%)

Puts: $17.54M (38%)

Prior (07/16) $26.52M

Calls: $11.78M (44%)

Puts: $14.74M (56%)

Current vs Prior +76.23%

Calls: +147.81%

Puts: +19.03%

Prior 7-Day Total $829.15M

Calls: $321.46M (39%)

Puts: $507.69M (61%)

Prior 7-Day Average $118.45M

Calls: $45.92M (39%)

Puts: $72.53M (61%)

Current vs Prior 7-Day Avg -60.55%

Calls: -36.45%

Puts: -75.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 11:00am) 0.45

Prior (07/16) 0.58

Current vs Prior -22.59%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -43.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 11:00am) 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 12,771,920

Calls: 6,995,934 (55%)

Puts: 5,775,986 (45%)

Prior 7-Day Average 1,824,560

Calls: 999,419 (55%)

Puts: 825,140 (45%)

Current vs Prior 7-Day Avg +9.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.86% | 11.45%3.86% | 28.20%

Prior 5.27% | 11.80%5.27% | 27.47%

Current vs Prior -26.73% | -2.90%-26.74% | +2.64%

Prior 7-Day Avg 7.64% | 12.87%9.26% | 27.34%

Current vs 7-Day Avg -49.50% | -10.99%-58.35% | +3.13%

Prior 7-Day Eod 5.27% | 11.80%5.27% | 27.47%

Current vs 7-Day Eod -26.73% | -2.90%-26.74% | +2.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.12% | 8.32%

Calls: 8.45% | 7.23%

Puts: 7.80% | 9.41%

Prior 5.48% | 4.67%

Calls: 5.71% | 4.40%

Puts: 5.26% | 4.94%

Current vs Prior +48.18% | +78.16%

Prior 7-Day Avg 5.34% | 5.49%

Calls: 5.80% | 5.61%

Puts: 4.88% | 5.36%

Current vs 7-Day Avg +51.94% | +51.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($29.19M). Elevated premium activity with dollar volume up 76% vs prior. Above-average activity with volume up 76% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (75,003 calls vs 33,514 puts).

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 BEARISH

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
11:00	BULLISH	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 145 of results (avg 7.4%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	8.95	9.25	$9.10	3.3%	142	0.54	2.5K
$60.00	Aug 28	17.65	18.25	$17.95	3.3%	1	0.78	1
$72.50	Aug 21	10.05	10.40	$10.23	3.4%	15	0.58	233
$70.00	Aug 21	11.20	11.60	$11.40	3.5%	126	0.62	1.9K
$67.50	Aug 21	12.45	12.95	$12.70	3.9%	14	0.66	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Aug 21	18.55	19.10	$18.83	2.9%	16	0.63	1.5K
$85.00	Aug 21	16.70	17.30	$17.00	3.5%	40	0.60	3.8K
$80.00	Aug 21	13.25	13.75	$13.50	3.7%	200	0.53	6.7K
$82.50	Aug 21	14.90	15.50	$15.20	3.9%	35	0.57	834
$85.00	Jul 17	11.30	11.85	$11.58	4.7%	140	1.00	4.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.65, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.36	0.42	$0.39	15.4%	4.2K	0.26	2.2K
$87.00	Jul 24	0.52	0.63	$0.57	19.3%	66	0.12	649
$86.00	Jul 24	0.61	0.72	$0.67	16.4%	8	0.14	300
$74.00	Jul 17	0.64	0.72	$0.68	11.8%	2.7K	0.40	2.2K
$85.00	Jul 24	0.72	0.81	$0.77	11.7%	223	0.16	1.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 24	0.32	0.38	$0.35	17.1%	127	0.07	786
$72.50	Jul 17	0.59	0.69	$0.64	15.6%	2.3K	0.37	4.9K
$64.00	Jul 24	0.76	0.92	$0.84	19.0%	333	0.15	668

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 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	14.55	$13.35	18.0%	6	1.00	90
$61.00	Jul 17	11.20	13.65	$12.43	19.7%	1	1.00	4
$62.50	Jul 17	10.60	12.00	$11.30	12.4%	--	1.00	97
$65.00	Jul 17	8.10	9.20	$8.65	12.7%	2	1.00	188
$66.00	Jul 17	7.10	7.60	$7.35	6.8%	50	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	11.30	11.85	$11.58	4.7%	140	1.00	4.4K
$87.50	Jul 17	13.15	14.45	$13.80	9.4%	55	1.00	734
$86.00	Jul 17	11.40	13.25	$12.33	15.0%	1	0.99	118
$84.00	Jul 17	10.25	11.10	$10.68	8.0%	28	0.99	386
$82.50	Jul 17	8.05	9.40	$8.73	15.5%	173	0.99	3.3K

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 57.6K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.36	0.42	$0.39	15.4%	4.2K	0.26	2.2K
$72.50	Jul 17	1.36	1.48	$1.42	8.5%	3.6K	0.63	801
$76.00	Jul 17	0.18	0.26	$0.22	36.4%	2.9K	0.16	2.0K
$74.00	Jul 17	0.64	0.72	$0.68	11.8%	2.7K	0.40	2.2K
$80.00	Jul 24	1.57	1.66	$1.62	5.6%	2.0K	0.28	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Jul 17	0.01	0.02	$0.02	50.0%	2.4K	0.01	326
$70.00	Jul 17	0.09	0.13	$0.11	36.4%	2.3K	0.09	15.4K
$72.50	Jul 17	0.59	0.69	$0.64	15.6%	2.3K	0.37	4.9K
$75.00	Jul 17	2.03	2.20	$2.12	8.0%	2.0K	0.74	14.0K
$67.50	Jul 17	0.02	0.04	$0.03	66.7%	1.7K	0.03	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 92.3%, max 473.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 28	302.1%	106.9%	182.5%	7	91
$86.00	Jul 17	Aug 28	261.3%	106.0%	146.6%	37	2.3K
$87.50	Jul 17	Aug 21	265.6%	109.1%	143.4%	149	4.1K
$62.50	Jul 17	Aug 21	245.7%	105.9%	131.9%	--	138
$85.00	Jul 17	Aug 28	226.6%	104.9%	116.0%	62	5.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.00	Jul 17	Jul 31	583.0%	101.7%	473.2%	31	84
$61.00	Jul 17	Jul 31	337.6%	102.3%	230.0%	26	28
$60.00	Jul 17	Aug 28	302.1%	106.9%	182.5%	23	3.3K
$87.50	Jul 17	Aug 21	265.6%	109.1%	143.4%	71	2.3K
$86.00	Jul 17	Aug 14	261.3%	109.3%	138.9%	2	130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 10.54, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$76.00	$77.50	Jul 17	$0.13	$1.37	$0.13	10.54	$76.13
$86.00	$87.00	Jul 24	$0.10	$0.90	$0.10	9.00	$86.10
$80.00	$81.00	Aug 28	$0.12	$0.88	$0.12	7.33	$80.12
$84.00	$85.00	Jul 24	$0.13	$0.87	$0.13	6.69	$84.13
$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
$62.00	$61.00	Jul 24	$0.12	$0.88	$0.12	7.33	$61.88
$71.00	$70.00	Jul 17	$0.13	$0.87	$0.13	6.69	$70.87
$63.00	$62.00	Jul 24	$0.14	$0.86	$0.14	6.14	$62.86
$64.00	$63.00	Jul 24	$0.16	$0.84	$0.16	5.25	$63.84
$60.00	$59.00	Jul 31	$0.18	$0.82	$0.18	4.56	$59.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 226 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$68.00	$69.00	Jul 24	$0.87	$0.87	$0.13	6.69	$68.87
$60.00	$62.00	Jul 24	$1.72	$1.72	$0.28	6.14	$61.72
$62.00	$64.00	Jul 24	$1.70	$1.70	$0.30	5.67	$63.70
$65.00	$66.00	Jul 24	$0.84	$0.84	$0.16	5.25	$65.84
$60.00	$65.00	Jul 31	$4.06	$4.06	$0.94	4.32	$64.06

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$88.00	$87.00	Jul 24	$0.90	$0.90	$0.10	9.00	$87.10
$86.00	$85.00	Jul 24	$0.88	$0.88	$0.12	7.33	$85.12
$83.00	$82.00	Jul 24	$0.85	$0.85	$0.15	5.67	$82.15
$82.00	$81.00	Jul 24	$0.82	$0.82	$0.18	4.56	$81.18
$76.00	$75.00	Jul 17	$0.81	$0.81	$0.19	4.26	$75.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $2.47, cheapest $0.34)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 17	Jul 24	$0.66	261.3%	97.3%
$60.00	Jul 17	Jul 24	$0.75	302.1%	102.5%
$85.00	Jul 17	Jul 24	$0.76	226.6%	96.6%
$84.00	Jul 17	Jul 24	$0.89	227.4%	96.4%
$88.00	Jul 24	Jul 31	$1.07	98.7%	100.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.34	302.1%	102.5%
$61.00	Jul 17	Jul 24	$0.39	337.6%	100.2%
$84.00	Jul 17	Jul 24	$0.40	227.4%	96.4%
$85.00	Jul 17	Jul 24	$0.52	226.6%	96.6%
$86.00	Jul 17	Jul 24	$0.65	261.3%	97.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 2.81% of stock, avg 19.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.50	Jul 17	$1.42	$0.64	$2.06	$70.44	$74.56	2.81%
$74.00	Jul 17	$0.68	$1.41	$2.09	$71.91	$76.09	2.85%
$75.00	Jul 17	$0.39	$2.12	$2.51	$72.49	$77.51	3.42%
$71.00	Jul 17	$2.50	$0.24	$2.74	$68.26	$73.74	3.74%
$76.00	Jul 17	$0.22	$2.93	$3.15	$72.85	$79.15	4.30%
$70.00	Jul 17	$3.43	$0.11	$3.54	$66.46	$73.54	4.83%
$77.50	Jul 17	$0.09	$4.13	$4.22	$73.28	$81.72	5.75%
$69.00	Jul 17	$4.50	$0.05	$4.55	$64.45	$73.55	6.20%
$79.00	Jul 17	$0.04	$5.55	$5.59	$73.41	$84.59	7.62%
$67.50	Jul 17	$6.33	$0.03	$6.36	$61.14	$73.86	8.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.27% of stock, avg 15.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$70.00	Jul 17	$0.09	$0.11	$0.20	$69.80	$77.70
$76.00	$70.00	Jul 17	$0.22	$0.11	$0.33	$69.67	$76.33
$77.50	$71.00	Jul 17	$0.09	$0.24	$0.33	$70.67	$77.83
$77.50	$59.00	Jul 17	$0.09	$0.26	$0.35	$58.65	$77.85
$76.00	$71.00	Jul 17	$0.22	$0.24	$0.46	$70.54	$76.46
$76.00	$59.00	Jul 17	$0.22	$0.26	$0.48	$58.52	$76.48
$75.00	$70.00	Jul 17	$0.39	$0.11	$0.50	$69.50	$75.50
$75.00	$71.00	Jul 17	$0.39	$0.24	$0.63	$70.37	$75.63
$75.00	$59.00	Jul 17	$0.39	$0.26	$0.65	$58.35	$75.65
$77.50	$72.50	Jul 17	$0.09	$0.64	$0.73	$71.77	$78.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 19.83, avg credit $1.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
68/70	72/75	Aug 21	$2.38	$0.12	19.83	$67.62	$74.88
78/80	82/85	Aug 21	$2.37	$0.13	18.23	$77.63	$84.87
63/64	65/67	Jul 31	$1.89	$0.11	17.18	$62.11	$66.89
70/72	78/80	Aug 21	$2.33	$0.17	13.71	$70.17	$79.83
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
60/61	67/68	Jul 31	$0.90	$0.10	9.00	$60.10	$67.90
65/66	73/74	Jul 31	$0.90	$0.10	9.00	$65.10	$73.90
68/69	71/72	Jul 31	$0.90	$0.10	9.00	$68.10	$71.90
76/77	79/80	Aug 14	$0.90	$0.10	9.00	$76.10	$79.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$71.00	$72.00	$73.00	Jul 24	$0.05	$0.95	19.00
$72.00	$73.00	$74.00	Jul 24	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Jul 31	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Aug 7	$0.05	$0.95	19.00
$65.00	$67.50	$70.00	Aug 21	$0.13	$2.37	18.23

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
$77.50	$80.00	$82.50	Aug 21	$0.10	$2.40	24.00
$80.00	$82.50	$85.00	Aug 21	$0.10	$2.40	24.00
$65.00	$70.00	$75.00	Aug 28	$0.20	$4.80	24.00
$60.00	$61.00	$62.00	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. 45 found (best net $-0.64, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$6.31	$3.69
$81.00	$82.50	1:2	Jul 17	$0.00	$1.50
$82.50	$84.00	1:2	Jul 17	-$0.01	$1.49
$86.00	$87.50	1:2	Jul 17	-$0.01	$1.49
$71.00	$72.50	1:2	Jul 17	-$0.34	$1.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 7	-$0.64	$4.36
$65.00	$60.00	1:2	Aug 14	-$1.38	$3.62
$70.00	$65.00	1:2	Aug 7	-$1.48	$3.52
$65.00	$60.00	1:2	Aug 28	-$2.40	$2.60
$70.00	$65.00	1:2	Aug 14	-$2.57	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 13.09%, avg 5.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 28	$9.60	0.56	2.3%	13.09%	15.35%	12	57
$75.00	Aug 21	$8.95	0.54	2.3%	12.20%	14.47%	142	2.5K
$77.00	Aug 28	$8.85	0.53	5.0%	12.07%	17.06%	2	17
$78.00	Aug 28	$8.55	0.52	6.3%	11.66%	18.01%	1	6
$79.00	Aug 28	$8.05	0.50	7.7%	10.98%	18.69%	1	10
$77.50	Aug 21	$8.00	0.50	5.7%	10.91%	16.58%	91	554
$75.00	Aug 14	$7.95	0.54	2.3%	10.84%	13.10%	49	71
$80.00	Aug 28	$7.70	0.48	9.1%	10.50%	19.58%	24	61
$76.00	Aug 14	$7.55	0.52	3.6%	10.29%	13.92%	15	29
$81.00	Aug 28	$7.35	0.47	10.4%	10.02%	20.47%	6	15

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 75,003

Total Puts 33,514

Put/Call Ratio 0.45

Net Difference 41,489

Prior's Put/Call Breakdown

Total Calls 39,185

Total Puts 22,618

Put/Call Ratio 0.58

Net Difference 16,567

Prior 7-Day Put/Call Summary

Total Calls 774,687

Total Puts 628,025

Average Put/Call Ratio 0.79

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