CRWV - Options Database

CRWV

COREWEAVE INC A

$73.31 +0.55%

(7/17 12:00) ◀

Friday, July 17, 2026 (1:00pm)

▶ (7/17 14:00)

◀ 7/17 13:00 ▶

Option Volume

Detail

ℹ

Current (07/17 1:00pm) 160,036

Calls: 108,338 (68%)

Puts: 51,698 (32%)

Prior (07/16) 116,370

Calls: 63,388 (54%)

Puts: 52,982 (46%)

Current vs Prior +37.52%

Calls: +70.91% (Calls)

Puts: -2.42% (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 -20.14%

Calls: -2.11%

Puts: -42.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 1:00pm) $72.09M

Calls: $42.96M (60%)

Puts: $29.12M (40%)

Prior (07/16) $63.84M

Calls: $23.20M (36%)

Puts: $40.64M (64%)

Current vs Prior +12.93%

Calls: +85.21%

Puts: -28.33%

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 -39.14%

Calls: -6.45%

Puts: -59.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 1:00pm) 0.48

Prior (07/16) 0.84

Current vs Prior -42.91%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -39.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 1:00pm) 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 3.12% | 11.64%3.12% | 28.44%

Prior 5.27% | 11.80%5.27% | 27.47%

Current vs Prior -40.69% | -1.36%-40.69% | +3.53%

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

Current vs 7-Day Avg -59.12% | -9.58%-66.28% | +4.02%

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

Current vs 7-Day Eod -40.69% | -1.36%-40.69% | +3.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.46% | 6.44%

Calls: 5.98% | 6.05%

Puts: 8.93% | 6.82%

Prior 5.48% | 4.67%

Calls: 5.71% | 4.40%

Puts: 5.26% | 4.94%

Current vs Prior +36.13% | +37.90%

Prior 7-Day Avg 5.34% | 5.49%

Calls: 5.80% | 5.61%

Puts: 4.88% | 5.36%

Current vs 7-Day Avg +39.59% | +17.40%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (108,338 calls vs 51,698 puts). P/C ratio dropping 43% - 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 NEUTRAL

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
13:00	BULLISH	BULLISH	BULLISH
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 194 of results (avg 6.5%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	1.64	1.68	$1.66	2.4%	2.8K	0.28	1.8K
$75.00	Aug 21	9.00	9.25	$9.13	2.7%	1.7K	0.54	2.5K
$67.50	Aug 21	12.45	12.90	$12.68	3.5%	14	0.66	42
$76.00	Jul 24	2.81	2.92	$2.87	3.8%	749	0.42	275
$72.50	Aug 21	10.00	10.40	$10.20	3.9%	33	0.58	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	17.00	17.30	$17.15	1.7%	63	0.60	3.8K
$87.50	Aug 21	18.85	19.25	$19.05	2.1%	16	0.64	1.5K
$70.00	Jul 24	2.50	2.56	$2.53	2.4%	1.2K	0.35	2.8K
$80.00	Aug 21	13.50	13.85	$13.68	2.6%	263	0.53	6.7K
$82.50	Aug 21	15.15	15.60	$15.38	2.9%	36	0.57	834

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.63, cheapest $0.39)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 17	0.37	0.42	$0.40	12.5%	4.8K	0.34	2.2K
$87.00	Jul 24	0.51	0.60	$0.55	16.4%	129	0.12	649
$86.00	Jul 24	0.59	0.70	$0.65	16.9%	54	0.14	300
$85.00	Jul 24	0.72	0.79	$0.76	9.2%	533	0.15	1.0K
$84.00	Jul 24	0.83	0.94	$0.89	12.4%	1.7K	0.17	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.36	0.41	$0.39	12.8%	3.8K	0.33	4.9K
$61.00	Jul 24	0.45	0.51	$0.48	12.5%	38	0.09	--
$62.00	Jul 24	0.53	0.63	$0.58	17.2%	50	0.11	238
$63.00	Jul 24	0.68	0.77	$0.73	12.3%	164	0.13	419
$64.00	Jul 24	0.84	0.95	$0.90	12.2%	355	0.15	668

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	12.25	13.95	$13.10	13.0%	16	1.00	90
$62.50	Jul 17	9.75	11.30	$10.53	14.7%	--	1.00	97
$65.00	Jul 17	7.25	8.75	$8.00	18.8%	7	1.00	188
$66.00	Jul 17	6.25	7.75	$7.00	21.4%	50	0.99	19
$61.00	Jul 17	10.40	13.00	$11.70	22.2%	2	0.99	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Jul 17	4.05	4.65	$4.35	13.8%	587	1.00	3.0K
$79.00	Jul 17	5.60	6.15	$5.88	9.4%	91	1.00	989
$80.00	Jul 17	6.60	6.95	$6.78	5.2%	863	1.00	6.5K
$81.00	Jul 17	7.50	8.20	$7.85	8.9%	58	1.00	1.4K
$82.50	Jul 17	8.70	9.65	$9.18	10.3%	213	1.00	3.3K

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 86.3K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.14	0.19	$0.17	29.4%	6.4K	0.17	2.2K
$74.00	Jul 17	0.37	0.42	$0.40	12.5%	4.8K	0.34	2.2K
$72.50	Jul 17	1.13	1.20	$1.17	6.0%	4.7K	0.67	801
$76.00	Jul 17	0.05	0.07	$0.06	33.3%	3.4K	0.07	2.0K
$80.00	Jul 24	1.64	1.68	$1.66	2.4%	2.8K	0.28	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.36	0.41	$0.39	12.8%	3.8K	0.33	4.9K
$70.00	Jul 17	0.03	0.07	$0.05	80.0%	3.7K	0.06	15.4K
$75.00	Jul 17	1.70	2.06	$1.88	19.1%	3.0K	0.83	14.0K
$71.00	Jul 17	0.09	0.12	$0.11	27.3%	2.7K	0.11	851
$66.00	Jul 17	0.00	0.02	$0.01	200.0%	2.5K	0.01	326

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 117.7%, max 659.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 28	382.9%	107.3%	256.8%	18	91
$87.50	Jul 17	Aug 21	339.4%	108.5%	212.7%	249	4.1K
$62.50	Jul 17	Aug 21	311.1%	108.1%	187.8%	--	138
$86.00	Jul 17	Aug 28	309.8%	107.8%	187.3%	55	2.3K
$85.00	Jul 17	Aug 28	289.7%	108.4%	167.3%	87	5.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.00	Jul 17	Jul 31	792.4%	104.3%	659.5%	31	84
$61.00	Jul 17	Jul 31	427.8%	103.3%	314.0%	29	28
$60.00	Jul 17	Aug 28	382.9%	107.3%	256.8%	32	3.3K
$87.50	Jul 17	Aug 21	339.4%	108.5%	212.7%	88	2.3K
$62.50	Jul 17	Aug 21	311.1%	108.1%	187.8%	113	16.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 8.09, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$75.00	$76.00	Jul 17	$0.11	$0.89	$0.11	8.09	$75.11
$85.00	$86.00	Jul 24	$0.11	$0.89	$0.11	8.09	$85.11
$84.00	$85.00	Jul 24	$0.13	$0.87	$0.13	6.69	$84.13
$82.00	$83.00	Jul 24	$0.14	$0.86	$0.14	6.14	$82.14
$84.00	$85.00	Aug 7	$0.17	$0.83	$0.17	4.88	$84.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$63.00	$62.00	Jul 24	$0.15	$0.85	$0.15	5.67	$62.85
$60.00	$59.00	Jul 31	$0.16	$0.84	$0.16	5.25	$59.84
$64.00	$63.00	Jul 24	$0.17	$0.83	$0.17	4.88	$63.83
$72.50	$71.00	Jul 17	$0.28	$1.22	$0.28	4.36	$72.22
$65.00	$64.00	Jul 24	$0.19	$0.81	$0.19	4.26	$64.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 213 found (best R:R 10.54, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$66.00	$67.50	Jul 17	$1.37	$1.37	$0.13	10.54	$67.37
$65.00	$66.00	Jul 24	$0.88	$0.88	$0.12	7.33	$65.88
$64.00	$65.00	Jul 24	$0.87	$0.87	$0.13	6.69	$64.87
$60.00	$65.00	Jul 31	$4.00	$4.00	$1.00	4.00	$64.00
$62.00	$64.00	Jul 24	$1.58	$1.58	$0.42	3.76	$63.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$82.50	$81.00	Jul 17	$1.33	$1.33	$0.17	7.82	$81.17
$87.00	$86.00	Aug 14	$0.88	$0.88	$0.12	7.33	$86.12
$84.00	$83.00	Jul 31	$0.85	$0.85	$0.15	5.67	$83.15
$86.00	$85.00	Aug 7	$0.85	$0.85	$0.15	5.67	$85.15
$79.00	$78.00	Jul 24	$0.82	$0.82	$0.18	4.56	$78.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $2.56, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.05	382.9%	104.1%
$86.00	Jul 17	Jul 24	$0.64	309.8%	98.3%
$85.00	Jul 17	Jul 24	$0.75	289.7%	98.1%
$84.00	Jul 17	Jul 24	$0.88	269.1%	98.0%
$87.00	Jul 24	Jul 31	$1.14	98.8%	100.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 17	Jul 24	$0.23	309.8%	98.3%
$84.00	Jul 17	Jul 24	$0.27	269.1%	98.0%
$60.00	Jul 17	Jul 24	$0.37	382.9%	104.1%
$61.00	Jul 17	Jul 24	$0.45	427.8%	103.6%
$87.00	Jul 24	Jul 31	$0.82	98.8%	100.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 2.07% of stock, avg 19.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$74.00	Jul 17	$0.40	$1.12	$1.52	$72.48	$75.52	2.07%
$72.50	Jul 17	$1.17	$0.39	$1.56	$70.94	$74.06	2.13%
$75.00	Jul 17	$0.17	$1.88	$2.05	$72.95	$77.05	2.80%
$71.00	Jul 17	$2.29	$0.11	$2.40	$68.60	$73.40	3.27%
$70.00	Jul 17	$2.86	$0.05	$2.91	$67.09	$72.91	3.97%
$76.00	Jul 17	$0.06	$2.94	$3.00	$73.00	$79.00	4.09%
$69.00	Jul 17	$4.07	$0.03	$4.10	$64.90	$73.10	5.59%
$77.50	Jul 17	$0.02	$4.35	$4.37	$73.13	$81.87	5.96%
$67.50	Jul 17	$5.63	$0.02	$5.65	$61.85	$73.15	7.71%
$79.00	Jul 17	$0.01	$5.88	$5.89	$73.11	$84.89	8.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.15% of stock, avg 15.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$76.00	$70.00	Jul 17	$0.06	$0.05	$0.11	$69.89	$76.11
$76.00	$71.00	Jul 17	$0.06	$0.11	$0.17	$70.83	$76.17
$75.00	$70.00	Jul 17	$0.17	$0.05	$0.22	$69.78	$75.22
$75.00	$71.00	Jul 17	$0.17	$0.11	$0.28	$70.72	$75.28
$76.00	$59.00	Jul 17	$0.06	$0.35	$0.41	$58.59	$76.41
$74.00	$70.00	Jul 17	$0.40	$0.05	$0.45	$69.55	$74.45
$76.00	$72.50	Jul 17	$0.06	$0.39	$0.45	$72.05	$76.45
$74.00	$71.00	Jul 17	$0.40	$0.11	$0.51	$70.49	$74.51
$75.00	$59.00	Jul 17	$0.17	$0.35	$0.52	$58.48	$75.52
$75.00	$72.50	Jul 17	$0.17	$0.39	$0.56	$71.94	$75.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 15.67, avg credit $1.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
72/75	78/80	Aug 21	$2.35	$0.15	15.67	$72.65	$79.85
62/65	68/70	Aug 21	$2.30	$0.20	11.50	$62.70	$69.80
70/72	75/78	Aug 21	$2.30	$0.20	11.50	$70.20	$77.30
75/78	80/82	Aug 21	$2.30	$0.20	11.50	$75.20	$82.30
70/72	78/80	Aug 21	$2.28	$0.22	10.36	$70.22	$79.78
65/68	70/72	Aug 21	$2.26	$0.24	9.42	$65.24	$72.26
77/78	80/81	Aug 7	$0.90	$0.10	9.00	$77.10	$80.90
78/80	82/85	Aug 21	$2.25	$0.25	9.00	$77.75	$84.75
77/78	80/81	Aug 28	$0.90	$0.10	9.00	$77.10	$80.90
64/65	67/68	Jul 24	$0.89	$0.11	8.09	$64.11	$67.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$82.50	$85.00	Aug 21	$0.08	$2.42	30.25
$70.00	$72.50	$75.00	Aug 21	$0.11	$2.39	21.73
$67.50	$70.00	$72.50	Aug 21	$0.12	$2.38	19.83
$72.50	$75.00	$77.50	Aug 21	$0.12	$2.38	19.83
$66.00	$67.00	$68.00	Jul 24	$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
$70.00	$72.50	$75.00	Aug 21	$0.07	$2.43	34.71
$80.00	$82.50	$85.00	Aug 21	$0.07	$2.43	34.71
$62.50	$65.00	$67.50	Aug 21	$0.08	$2.42	30.25
$72.50	$75.00	$77.50	Aug 21	$0.08	$2.42	30.25

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 $-0.69, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$6.28	$3.72
$77.50	$79.00	1:2	Jul 17	$0.00	$1.50
$81.00	$82.50	1:2	Jul 17	-$0.01	$1.49
$82.50	$84.00	1:2	Jul 17	-$0.01	$1.49
$86.00	$87.50	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	-$0.69	$4.31
$65.00	$60.00	1:2	Aug 14	-$1.46	$3.54
$70.00	$65.00	1:2	Aug 7	-$1.58	$3.42
$70.00	$65.00	1:2	Aug 14	-$2.53	$2.47
$65.00	$60.00	1:2	Aug 28	-$2.58	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 12.89%, avg 6.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 28	$9.45	0.54	2.3%	12.89%	15.20%	13	57
$75.00	Aug 21	$9.00	0.54	2.3%	12.28%	14.58%	1.7K	2.5K
$77.00	Aug 28	$8.75	0.52	5.0%	11.94%	16.97%	3	17
$78.00	Aug 28	$8.50	0.50	6.4%	11.59%	17.99%	1	6
$79.00	Aug 28	$8.15	0.49	7.8%	11.12%	18.88%	1	10
$77.50	Aug 21	$8.00	0.50	5.7%	10.91%	16.63%	122	554
$80.00	Aug 28	$7.90	0.48	9.1%	10.78%	19.90%	24	61
$75.00	Aug 14	$7.85	0.53	2.3%	10.71%	13.01%	65	71
$76.00	Aug 14	$7.45	0.52	3.7%	10.16%	13.83%	15	29
$81.00	Aug 28	$7.45	0.46	10.5%	10.16%	20.65%	9	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 108,338

Total Puts 51,698

Put/Call Ratio 0.48

Net Difference 56,640

Prior's Put/Call Breakdown

Total Calls 63,388

Total Puts 52,982

Put/Call Ratio 0.84

Net Difference 10,406

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