CRWV - Options Database

CRWV

COREWEAVE INC A

$74.00 +1.49%

(7/17 13:00) ◀

Friday, July 17, 2026 (2:00pm)

▶ (7/17 15:00)

◀ 7/17 14:00 ▶

Option Volume

Detail

ℹ

Current (07/17 2:00pm) 186,923

Calls: 127,708 (68%)

Puts: 59,215 (32%)

Prior (07/16) 137,113

Calls: 75,632 (55%)

Puts: 61,481 (45%)

Current vs Prior +36.33%

Calls: +68.85% (Calls)

Puts: -3.69% (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 -6.72%

Calls: +15.40%

Puts: -34.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 2:00pm) $87.86M

Calls: $53.75M (61%)

Puts: $34.11M (39%)

Prior (07/16) $84.90M

Calls: $30.53M (36%)

Puts: $54.37M (64%)

Current vs Prior +3.49%

Calls: +76.07%

Puts: -37.27%

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 -25.82%

Calls: +17.05%

Puts: -52.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 2:00pm) 0.46

Prior (07/16) 0.81

Current vs Prior -42.96%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -41.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 2:00pm) 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 1.46% | 10.78%1.46% | 28.28%

Prior 5.27% | 11.80%5.27% | 27.47%

Current vs Prior -72.29% | -8.58%-72.29% | +2.95%

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

Current vs 7-Day Avg -80.90% | -16.20%-84.25% | +3.44%

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

Current vs 7-Day Eod -72.29% | -8.58%-72.29% | +2.95%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.33% | 4.39%

Calls: 13.21% | 3.72%

Puts: 5.45% | 5.06%

Prior 5.48% | 4.67%

Calls: 5.71% | 4.40%

Puts: 5.26% | 4.94%

Current vs Prior +70.26% | -6.00%

Prior 7-Day Avg 5.34% | 5.49%

Calls: 5.80% | 5.61%

Puts: 4.88% | 5.36%

Current vs 7-Day Avg +74.58% | -19.97%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($53.75M). Extreme bullish P/C ratio of 0.46 - heavy call buying (127,708 calls vs 59,215 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 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
14:00	BULLISH	BULLISH	BULLISH
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 223 of results (avg 5.8%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	17.65	18.10	$17.88	2.5%	43	0.78	1.1K
$80.00	Aug 21	7.55	7.75	$7.65	2.6%	429	0.48	6.1K
$72.50	Aug 21	10.50	10.80	$10.65	2.8%	44	0.59	233
$70.00	Aug 21	11.70	12.05	$11.88	2.9%	177	0.63	1.9K
$72.00	Jul 24	5.00	5.15	$5.08	3.0%	438	0.60	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 28	15.25	15.60	$15.43	2.3%	1	0.54	72
$87.00	Aug 28	18.70	19.15	$18.92	2.4%	10	0.60	10
$88.00	Jul 24	14.40	14.75	$14.58	2.4%	9	0.87	141
$87.50	Aug 21	18.40	18.85	$18.63	2.4%	24	0.62	1.5K
$70.00	Aug 21	7.60	7.80	$7.70	2.6%	291	0.37	4.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.59, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 17	0.05	0.06	$0.06	16.7%	4.0K	0.08	2.0K
$74.00	Jul 17	0.50	0.57	$0.53	13.2%	5.8K	0.48	2.2K
$88.00	Jul 24	0.52	0.58	$0.55	10.9%	133	0.12	199
$87.00	Jul 24	0.62	0.69	$0.66	10.6%	175	0.14	649
$86.00	Jul 24	0.72	0.80	$0.76	10.5%	261	0.15	300

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 24	0.33	0.37	$0.35	11.4%	383	0.07	786
$61.00	Jul 24	0.40	0.45	$0.43	11.6%	39	0.08	--
$62.00	Jul 24	0.50	0.55	$0.53	9.4%	63	0.10	238
$74.00	Jul 17	0.54	0.57	$0.55	5.5%	1.1K	0.52	1.7K
$63.00	Jul 24	0.60	0.68	$0.64	12.5%	168	0.12	419

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	13.35	14.35	$13.85	7.2%	25	1.00	90
$61.00	Jul 17	12.00	13.65	$12.83	12.9%	21	1.00	4
$62.50	Jul 17	10.60	11.85	$11.23	11.1%	57	1.00	97
$64.00	Jul 17	9.15	10.55	$9.85	14.2%	2	1.00	3
$65.00	Jul 17	8.10	9.35	$8.73	14.3%	54	1.00	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 17	11.65	13.20	$12.43	12.5%	7	1.00	118
$87.50	Jul 17	13.20	14.40	$13.80	8.7%	72	1.00	734
$82.50	Jul 17	8.40	9.15	$8.78	8.5%	296	0.99	3.3K
$84.00	Jul 17	9.90	10.50	$10.20	5.9%	58	0.99	386
$85.00	Jul 17	10.90	11.25	$11.08	3.2%	222	0.99	4.4K

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 105.3K, top 7.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.16	0.21	$0.19	26.3%	7.4K	0.22	2.2K
$80.00	Jul 31	3.50	3.75	$3.63	6.9%	6.4K	0.39	1.1K
$74.00	Jul 17	0.50	0.57	$0.53	13.2%	5.8K	0.48	2.2K
$72.50	Jul 17	1.49	1.67	$1.58	11.4%	4.9K	0.85	801
$76.00	Jul 17	0.05	0.06	$0.06	16.7%	4.0K	0.08	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.08	0.12	$0.10	40.0%	4.3K	0.16	4.9K
$70.00	Jul 17	0.01	0.02	$0.02	50.0%	3.9K	0.02	15.4K
$75.00	Jul 17	1.13	1.26	$1.19	10.9%	3.3K	0.78	14.0K
$71.00	Jul 17	0.01	0.03	$0.02	100.0%	2.9K	0.03	851
$66.00	Jul 17	0.00	0.01	$0.01	100.0%	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 136.6%, max 417.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 28	477.9%	108.1%	342.3%	27	91
$62.50	Jul 17	Aug 21	392.2%	109.5%	258.3%	57	138
$87.50	Jul 17	Aug 21	387.6%	108.8%	256.2%	335	4.1K
$64.00	Jul 17	Jul 24	341.7%	101.6%	236.5%	2	150
$86.00	Jul 17	Aug 28	352.0%	107.8%	226.4%	71	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$61.00	Jul 17	Jul 31	535.6%	103.5%	417.5%	48	28
$60.00	Jul 17	Aug 28	477.9%	108.1%	342.3%	47	3.3K
$62.50	Jul 17	Aug 21	392.2%	109.5%	258.3%	179	16.2K
$87.50	Jul 17	Aug 21	387.6%	108.8%	256.2%	96	2.3K
$64.00	Jul 17	Jul 31	341.7%	103.0%	231.9%	247	201

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 9.00, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.00	$88.00	Jul 24	$0.11	$0.89	$0.11	8.09	$87.11
$85.00	$86.00	Jul 24	$0.12	$0.88	$0.12	7.33	$85.12
$75.00	$76.00	Jul 17	$0.13	$0.87	$0.13	6.69	$75.13
$84.00	$85.00	Jul 24	$0.14	$0.86	$0.14	6.14	$84.14
$87.00	$88.00	Jul 31	$0.15	$0.85	$0.15	5.67	$87.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$62.00	$61.00	Jul 24	$0.10	$0.90	$0.10	9.00	$61.90
$63.00	$62.00	Jul 24	$0.11	$0.89	$0.11	8.09	$62.89
$64.00	$63.00	Jul 24	$0.13	$0.87	$0.13	6.69	$63.87
$61.00	$60.00	Jul 31	$0.16	$0.84	$0.16	5.25	$60.84
$65.00	$64.00	Jul 24	$0.17	$0.83	$0.17	4.88	$64.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 223 found (best R:R 11.50, avg 1.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$62.50	$64.00	Jul 17	$1.38	$1.38	$0.12	11.50	$63.88
$65.00	$66.00	Jul 17	$0.88	$0.88	$0.12	7.33	$65.88
$66.00	$67.00	Jul 24	$0.82	$0.82	$0.18	4.56	$66.82
$60.00	$65.00	Jul 31	$4.05	$4.05	$0.95	4.26	$64.05
$67.00	$68.00	Jul 24	$0.80	$0.80	$0.20	4.00	$67.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.50	$86.00	Jul 17	$1.37	$1.37	$0.13	10.54	$86.13
$77.50	$76.00	Jul 17	$1.35	$1.35	$0.15	9.00	$76.15
$86.00	$85.00	Jul 31	$0.90	$0.90	$0.10	9.00	$85.10
$86.00	$85.00	Aug 14	$0.89	$0.89	$0.11	8.09	$85.11
$85.00	$84.00	Jul 17	$0.88	$0.88	$0.12	7.33	$84.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $2.53, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.15	477.9%	106.2%
$86.00	Jul 17	Jul 24	$0.75	352.0%	98.5%
$85.00	Jul 17	Jul 24	$0.87	327.7%	97.8%
$84.00	Jul 17	Jul 24	$1.01	302.9%	98.0%
$65.00	Jul 17	Jul 24	$1.02	308.4%	100.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.34	477.9%	106.2%
$61.00	Jul 17	Jul 24	$0.40	535.6%	104.7%
$86.00	Jul 17	Jul 24	$0.45	352.0%	98.5%
$84.00	Jul 17	Jul 24	$0.75	302.9%	98.0%
$64.00	Jul 17	Jul 24	$0.76	341.7%	101.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.46% of stock, avg 19.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$74.00	Jul 17	$0.53	$0.55	$1.08	$72.92	$75.08	1.46%
$75.00	Jul 17	$0.19	$1.19	$1.38	$73.62	$76.38	1.86%
$72.50	Jul 17	$1.58	$0.10	$1.68	$70.82	$74.18	2.27%
$76.00	Jul 17	$0.06	$2.15	$2.21	$73.79	$78.21	2.99%
$71.00	Jul 17	$3.08	$0.02	$3.10	$67.90	$74.10	4.19%
$77.50	Jul 17	$0.02	$3.50	$3.52	$73.98	$81.02	4.76%
$70.00	Jul 17	$4.08	$0.02	$4.10	$65.90	$74.10	5.54%
$69.00	Jul 17	$4.83	$0.02	$4.85	$64.15	$73.85	6.55%
$79.00	Jul 17	$0.01	$5.18	$5.19	$73.81	$84.19	7.01%
$80.00	Jul 17	$0.01	$6.00	$6.01	$73.99	$86.01	8.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.22% of stock, avg 16.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$76.00	$72.50	Jul 17	$0.06	$0.10	$0.16	$72.34	$76.16
$75.00	$72.50	Jul 17	$0.19	$0.10	$0.29	$72.21	$75.29
$74.00	$72.50	Jul 17	$0.53	$0.10	$0.63	$71.87	$74.63
$79.00	$70.00	Jul 24	$2.11	$2.28	$4.39	$65.61	$83.39
$78.00	$70.00	Jul 24	$2.42	$2.28	$4.70	$65.30	$82.70
$79.00	$71.00	Jul 24	$2.11	$2.65	$4.76	$66.24	$83.76
$77.00	$70.00	Jul 24	$2.75	$2.28	$5.03	$64.97	$82.03
$78.00	$71.00	Jul 24	$2.42	$2.65	$5.07	$65.93	$83.07
$79.00	$72.00	Jul 24	$2.11	$3.10	$5.21	$66.79	$84.21
$77.00	$71.00	Jul 24	$2.75	$2.65	$5.40	$65.60	$82.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 15.67, avg credit $1.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
78/80	82/85	Aug 21	$2.35	$0.15	15.67	$77.65	$84.85
65/68	70/72	Aug 21	$2.33	$0.17	13.71	$65.17	$72.33
75/78	80/82	Aug 21	$2.32	$0.18	12.89	$75.18	$82.32
68/70	72/75	Aug 21	$2.30	$0.20	11.50	$67.70	$74.80
61/62	67/68	Jul 24	$0.90	$0.10	9.00	$61.10	$67.90
65/66	68/69	Jul 31	$0.90	$0.10	9.00	$65.10	$68.90
72/75	78/80	Aug 21	$2.25	$0.25	9.00	$72.75	$79.75
75/76	79/80	Aug 28	$0.90	$0.10	9.00	$75.10	$79.90
60/62	65/68	Aug 21	$2.23	$0.27	8.26	$60.27	$67.23
70/72	75/78	Aug 21	$2.23	$0.27	8.26	$70.27	$77.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$77.50	$80.00	$82.50	Aug 21	$0.05	$2.45	49.00
$65.00	$67.50	$70.00	Aug 21	$0.06	$2.44	40.67
$62.50	$65.00	$67.50	Aug 21	$0.09	$2.41	26.78
$67.50	$70.00	$72.50	Aug 21	$0.09	$2.41	26.78
$72.50	$75.00	$77.50	Aug 21	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$82.50	$85.00	Aug 21	$0.06	$2.44	40.67
$77.50	$80.00	$82.50	Aug 21	$0.08	$2.42	30.25
$65.00	$67.50	$70.00	Aug 21	$0.10	$2.40	24.00
$70.00	$72.50	$75.00	Aug 21	$0.12	$2.38	19.83
$72.50	$75.00	$77.50	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. 41 found (best net $-0.61, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$6.95	$3.05
$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	-$0.61	$4.39
$70.00	$65.00	1:2	Aug 7	-$1.48	$3.52
$65.00	$60.00	1:2	Aug 14	-$1.53	$3.47
$65.00	$60.00	1:2	Aug 28	-$2.40	$2.60
$70.00	$65.00	1:2	Aug 14	-$2.53	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 13.78%, avg 6.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 28	$10.20	0.56	1.4%	13.78%	15.14%	13	57
$75.00	Aug 21	$9.40	0.55	1.4%	12.70%	14.05%	1.8K	2.5K
$76.00	Aug 28	$9.40	0.54	2.7%	12.70%	15.41%	2	9
$77.00	Aug 28	$9.30	0.53	4.0%	12.57%	16.62%	3	17
$78.00	Aug 28	$8.95	0.52	5.4%	12.09%	17.50%	1	6
$75.00	Aug 14	$8.40	0.55	1.4%	11.35%	12.70%	67	71
$77.50	Aug 21	$8.35	0.51	4.7%	11.28%	16.01%	122	554
$79.00	Aug 28	$8.35	0.50	6.8%	11.28%	18.04%	1	10
$80.00	Aug 28	$8.25	0.49	8.1%	11.15%	19.26%	25	61
$76.00	Aug 14	$8.00	0.53	2.7%	10.81%	13.51%	15	29

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 127,708

Total Puts 59,215

Put/Call Ratio 0.46

Net Difference 68,493

Prior's Put/Call Breakdown

Total Calls 75,632

Total Puts 61,481

Put/Call Ratio 0.81

Net Difference 14,151

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