CRWV - Options Database

CRWV

COREWEAVE INC A

$74.43 +2.08%

(7/17 11:00) ◀

Friday, July 17, 2026 (12:00pm)

▶ (7/17 13:00)

◀ 7/17 12:00 ▶

Option Volume

Detail

ℹ

Current (07/17 12:00pm) 128,186

Calls: 87,485 (68%)

Puts: 40,701 (32%)

Prior (07/16) 88,821

Calls: 51,754 (58%)

Puts: 37,067 (42%)

Current vs Prior +44.32%

Calls: +69.04% (Calls)

Puts: +9.80% (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 -36.03%

Calls: -20.95%

Puts: -54.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 12:00pm) $58.40M

Calls: $36.50M (62%)

Puts: $21.90M (38%)

Prior (07/16) $42.60M

Calls: $17.22M (40%)

Puts: $25.38M (60%)

Current vs Prior +37.09%

Calls: +111.94%

Puts: -13.70%

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 -50.70%

Calls: -20.52%

Puts: -69.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 12:00pm) 0.47

Prior (07/16) 0.72

Current vs Prior -35.04%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -41.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 12:00pm) 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 2.86% | 11.29%2.86% | 27.92%

Prior 5.27% | 11.80%5.27% | 27.47%

Current vs Prior -45.66% | -4.32%-45.67% | +1.63%

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

Current vs 7-Day Avg -62.55% | -12.30%-69.11% | +2.11%

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

Current vs 7-Day Eod -45.66% | -4.32%-45.67% | +1.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.45% | 4.75%

Calls: 5.88% | 3.59%

Puts: 9.01% | 5.92%

Prior 5.48% | 4.67%

Calls: 5.71% | 4.40%

Puts: 5.26% | 4.94%

Current vs Prior +35.95% | +1.71%

Prior 7-Day Avg 5.34% | 5.49%

Calls: 5.80% | 5.61%

Puts: 4.88% | 5.36%

Current vs 7-Day Avg +39.40% | -13.41%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($36.50M). Extreme bullish P/C ratio of 0.47 - heavy call buying (87,485 calls vs 40,701 puts). P/C ratio dropping 35% - sentiment shifting bullish.

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 NEUTRAL

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
12:00	BULLISH	BULLISH	BULLISH
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 152 of results (avg 6.7%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 24	4.10	4.25	$4.18	3.6%	317	0.53	296
$72.50	Aug 21	10.60	11.00	$10.80	3.7%	27	0.59	233
$78.00	Jul 24	2.43	2.53	$2.48	4.0%	197	0.38	548
$75.00	Jul 24	3.60	3.75	$3.68	4.1%	798	0.49	474
$80.00	Jul 31	3.60	3.75	$3.68	4.1%	380	0.39	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	16.20	16.60	$16.40	2.4%	58	0.60	3.8K
$75.00	Aug 21	9.85	10.10	$9.98	2.5%	185	0.45	4.2K
$87.50	Aug 21	17.95	18.45	$18.20	2.7%	16	0.63	1.5K
$82.50	Aug 21	14.45	14.90	$14.68	3.1%	36	0.56	834
$80.00	Aug 21	12.80	13.25	$13.03	3.5%	225	0.52	6.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.62, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 17	0.25	0.28	$0.27	11.1%	3.2K	0.19	2.0K
$75.00	Jul 17	0.52	0.56	$0.54	7.4%	5.6K	0.35	2.2K
$87.00	Jul 24	0.58	0.66	$0.62	12.9%	93	0.13	649
$86.00	Jul 24	0.65	0.76	$0.71	15.5%	40	0.14	300
$85.00	Jul 24	0.80	0.90	$0.85	11.8%	307	0.17	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 24	0.43	0.51	$0.47	17.0%	45	0.09	238
$63.00	Jul 24	0.53	0.62	$0.57	15.8%	106	0.11	419
$74.00	Jul 17	0.53	0.63	$0.58	17.2%	464	0.44	1.7K
$64.00	Jul 24	0.66	0.75	$0.71	12.7%	347	0.13	668
$65.00	Jul 24	0.81	0.90	$0.86	10.5%	254	0.15	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	12.70	15.00	$13.85	16.6%	7	1.00	90
$62.50	Jul 17	10.50	12.10	$11.30	14.2%	--	1.00	97
$65.00	Jul 17	8.20	9.75	$8.98	17.3%	7	1.00	188
$61.00	Jul 17	11.35	13.75	$12.55	19.1%	2	0.99	4
$66.00	Jul 17	6.70	8.80	$7.75	27.1%	50	0.99	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Jul 17	4.45	5.30	$4.88	17.4%	78	1.00	989
$80.00	Jul 17	5.35	6.10	$5.73	13.1%	725	1.00	6.5K
$81.00	Jul 17	6.30	8.25	$7.28	26.8%	49	1.00	1.4K
$82.50	Jul 17	7.90	9.15	$8.53	14.7%	182	1.00	3.3K
$84.00	Jul 17	9.20	10.25	$9.73	10.8%	39	1.00	386

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 68.0K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.52	0.56	$0.54	7.4%	5.6K	0.35	2.2K
$72.50	Jul 17	2.03	2.22	$2.13	8.9%	4.0K	0.82	801
$74.00	Jul 17	0.99	1.05	$1.02	5.9%	3.4K	0.55	2.2K
$76.00	Jul 17	0.25	0.28	$0.27	11.1%	3.2K	0.19	2.0K
$80.00	Jul 24	1.81	1.91	$1.86	5.4%	2.4K	0.31	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.15	0.19	$0.17	23.5%	2.7K	0.18	4.9K
$70.00	Jul 17	0.02	0.03	$0.03	33.3%	2.7K	0.03	15.4K
$75.00	Jul 17	1.06	1.16	$1.11	9.0%	2.5K	0.65	14.0K
$66.00	Jul 17	0.01	0.02	$0.02	50.0%	2.5K	0.01	326
$67.50	Jul 17	0.01	0.03	$0.02	100.0%	1.7K	0.02	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. 47 strikes (avg 89.7%, max 291.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 28	355.1%	104.6%	239.6%	8	91
$89.00	Jul 17	Aug 28	301.4%	106.4%	183.4%	128	1.0K
$62.50	Jul 17	Aug 21	292.7%	108.3%	170.3%	--	138
$87.50	Jul 17	Aug 21	276.1%	107.2%	157.6%	201	4.1K
$66.00	Jul 17	Jul 24	236.7%	98.1%	141.3%	53	36

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$61.00	Jul 17	Jul 31	397.8%	101.7%	291.1%	28	28
$60.00	Jul 17	Aug 28	355.1%	104.6%	239.6%	26	3.3K
$89.00	Jul 17	Aug 28	301.4%	106.4%	183.4%	1	46
$62.50	Jul 17	Aug 21	292.7%	108.3%	170.3%	104	16.2K
$87.50	Jul 17	Aug 21	276.1%	107.2%	157.6%	75	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 11.50, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$76.00	$77.50	Jul 17	$0.19	$1.31	$0.19	6.89	$76.19
$88.00	$89.00	Jul 31	$0.13	$0.87	$0.13	6.69	$88.13
$79.00	$80.00	Aug 14	$0.13	$0.87	$0.13	6.69	$79.13
$85.00	$86.00	Jul 24	$0.14	$0.86	$0.14	6.14	$85.14
$84.00	$85.00	Jul 24	$0.15	$0.85	$0.15	5.67	$84.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$72.50	$71.00	Jul 17	$0.12	$1.38	$0.12	11.50	$72.38
$64.00	$63.00	Jul 24	$0.14	$0.86	$0.14	6.14	$63.86
$65.00	$64.00	Jul 24	$0.15	$0.85	$0.15	5.67	$64.85
$62.00	$61.00	Jul 31	$0.17	$0.83	$0.17	4.88	$61.83
$66.00	$65.00	Jul 24	$0.18	$0.82	$0.18	4.56	$65.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 226 found (best R:R 19.00, avg 1.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$62.50	$65.00	Jul 17	$2.32	$2.32	$0.18	12.89	$64.82
$60.00	$62.00	Jul 24	$1.82	$1.82	$0.18	10.11	$61.82
$62.00	$64.00	Jul 24	$1.78	$1.78	$0.22	8.09	$63.78
$67.00	$68.00	Jul 24	$0.88	$0.88	$0.12	7.33	$67.88
$66.00	$67.50	Jul 17	$1.27	$1.27	$0.23	5.52	$67.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$84.00	$82.00	Aug 28	$1.90	$1.90	$0.10	19.00	$82.10
$84.00	$83.00	Jul 31	$0.88	$0.88	$0.12	7.33	$83.12
$89.00	$88.00	Jul 31	$0.87	$0.87	$0.13	6.69	$88.13
$80.00	$79.00	Jul 17	$0.85	$0.85	$0.15	5.67	$79.15
$82.50	$81.00	Jul 17	$1.25	$1.25	$0.25	5.00	$81.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $2.42, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.25	355.1%	104.1%
$89.00	Jul 17	Jul 24	$0.43	301.4%	94.1%
$86.00	Jul 17	Jul 24	$0.70	250.1%	93.9%
$85.00	Jul 17	Jul 24	$0.84	232.4%	94.4%
$65.00	Jul 17	Jul 24	$0.90	231.8%	99.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.30	355.1%	104.1%
$89.00	Jul 17	Jul 24	$0.33	301.4%	94.2%
$61.00	Jul 17	Jul 24	$0.37	397.8%	103.6%
$86.00	Jul 17	Jul 24	$0.52	250.1%	94.0%
$85.00	Jul 17	Jul 24	$0.60	232.4%	94.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 2.15% of stock, avg 19.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$74.00	Jul 17	$1.02	$0.58	$1.60	$72.40	$75.60	2.15%
$75.00	Jul 17	$0.54	$1.11	$1.65	$73.35	$76.65	2.22%
$76.00	Jul 17	$0.27	$1.85	$2.12	$73.88	$78.12	2.85%
$72.50	Jul 17	$2.13	$0.17	$2.30	$70.20	$74.80	3.09%
$77.50	Jul 17	$0.08	$3.30	$3.38	$74.12	$80.88	4.54%
$71.00	Jul 17	$3.38	$0.05	$3.43	$67.57	$74.43	4.61%
$70.00	Jul 17	$4.10	$0.03	$4.13	$65.87	$74.13	5.55%
$69.00	Jul 17	$4.72	$0.02	$4.74	$64.26	$73.74	6.37%
$79.00	Jul 17	$0.03	$4.88	$4.91	$74.09	$83.91	6.60%
$80.00	Jul 17	$0.02	$5.73	$5.75	$74.25	$85.75	7.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.17% of stock, avg 15.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$71.00	Jul 17	$0.08	$0.05	$0.13	$70.87	$77.63
$77.50	$72.50	Jul 17	$0.08	$0.17	$0.25	$72.25	$77.75
$76.00	$71.00	Jul 17	$0.27	$0.05	$0.32	$70.68	$76.32
$76.00	$72.50	Jul 17	$0.27	$0.17	$0.44	$72.06	$76.44
$75.00	$71.00	Jul 17	$0.54	$0.05	$0.59	$70.41	$75.59
$77.50	$74.00	Jul 17	$0.08	$0.58	$0.66	$73.34	$78.16
$75.00	$72.50	Jul 17	$0.54	$0.17	$0.71	$71.79	$75.71
$76.00	$74.00	Jul 17	$0.27	$0.58	$0.85	$73.15	$76.85
$75.00	$74.00	Jul 17	$0.54	$0.58	$1.12	$72.88	$76.12
$79.00	$70.00	Jul 24	$2.15	$2.05	$4.20	$65.80	$83.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 13.71, avg credit $1.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
78/80	82/85	Aug 21	$2.33	$0.17	13.71	$77.67	$84.83
75/78	80/82	Aug 21	$2.32	$0.18	12.89	$75.18	$82.32
75/78	82/85	Aug 21	$2.32	$0.18	12.89	$75.18	$84.82
68/70	72/75	Aug 21	$2.30	$0.20	11.50	$67.70	$74.80
70/72	75/78	Aug 21	$2.28	$0.22	10.36	$70.22	$77.28
72/75	78/80	Aug 21	$2.27	$0.23	9.87	$72.73	$79.77
68/69	71/72	Jul 31	$0.90	$0.10	9.00	$68.10	$71.90
69/70	71/72	Jul 31	$0.90	$0.10	9.00	$69.10	$71.90
75/76	78/79	Aug 7	$0.90	$0.10	9.00	$75.10	$78.90
77/78	81/82	Aug 7	$0.90	$0.10	9.00	$77.10	$81.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$70.00	$75.00	Aug 14	$0.10	$4.90	49.00
$75.00	$77.50	$80.00	Aug 21	$0.06	$2.44	40.67
$85.00	$86.00	$87.00	Jul 24	$0.05	$0.95	19.00
$68.00	$69.00	$70.00	Jul 31	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$72.50	$75.00	Aug 21	$0.05	$2.45	49.00
$65.00	$67.50	$70.00	Aug 21	$0.07	$2.43	34.71
$80.00	$82.50	$85.00	Aug 21	$0.07	$2.43	34.71
$82.50	$85.00	$87.50	Aug 21	$0.08	$2.42	30.25
$77.50	$80.00	$82.50	Aug 21	$0.12	$2.38	19.83

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 $-0.59, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$6.58	$3.42
$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
$87.50	$89.00	1:2	Jul 17	-$0.01	$1.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 7	-$0.59	$4.41
$65.00	$60.00	1:2	Aug 14	-$1.36	$3.64
$70.00	$65.00	1:2	Aug 7	-$1.40	$3.60
$65.00	$60.00	1:2	Aug 28	-$2.21	$2.79
$70.00	$65.00	1:2	Aug 14	-$2.42	$2.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 12.63%, avg 5.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 21	$9.40	0.55	0.8%	12.63%	13.40%	177	2.5K
$75.00	Aug 28	$9.30	0.55	0.8%	12.49%	13.26%	13	57
$75.00	Aug 14	$8.35	0.55	0.8%	11.22%	11.98%	54	71
$77.50	Aug 21	$8.35	0.51	4.1%	11.22%	15.34%	122	554
$77.00	Aug 28	$8.35	0.52	3.5%	11.22%	14.67%	3	17
$79.00	Aug 28	$8.10	0.50	6.1%	10.88%	17.02%	1	10
$78.00	Aug 28	$8.05	0.51	4.8%	10.82%	15.61%	1	6
$80.00	Aug 28	$8.05	0.48	7.5%	10.82%	18.30%	24	61
$76.00	Aug 14	$7.75	0.53	2.1%	10.41%	12.52%	15	29
$80.00	Aug 21	$7.40	0.48	7.5%	9.94%	17.43%	298	6.1K

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 87,485

Total Puts 40,701

Put/Call Ratio 0.47

Net Difference 46,784

Prior's Put/Call Breakdown

Total Calls 51,754

Total Puts 37,067

Put/Call Ratio 0.72

Net Difference 14,687

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