CRWV - Options Database

CRWV

COREWEAVE INC A

$73.77 +1.18%

(7/17 14:00) ◀

Friday, July 17, 2026 (3:00pm)

▶ (7/17 16:00)

◀ 7/17 15:00 ▶

Option Volume

Detail

ℹ

Current (07/17 3:00pm) 216,397

Calls: 149,504 (69%)

Puts: 66,893 (31%)

Prior (07/16) 229,320

Calls: 100,765 (44%)

Puts: 128,555 (56%)

Current vs Prior -5.64%

Calls: +48.37% (Calls)

Puts: -47.97% (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 +7.99%

Calls: +35.09%

Puts: -25.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 3:00pm) $105.99M

Calls: $64.10M (60%)

Puts: $41.89M (40%)

Prior (07/16) $247.32M

Calls: $41.23M (17%)

Puts: $206.09M (83%)

Current vs Prior -57.14%

Calls: +55.47%

Puts: -79.67%

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 -10.52%

Calls: +39.58%

Puts: -42.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:00pm) 0.45

Prior (07/16) 1.28

Current vs Prior -64.93%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -43.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 3:00pm) 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 2.53% | 11.66%2.53% | 28.44%

Prior 5.27% | 11.80%5.27% | 27.47%

Current vs Prior -51.87% | -1.17%-51.87% | +3.52%

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

Current vs 7-Day Avg -66.83% | -9.40%-72.64% | +4.01%

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

Current vs 7-Day Eod -51.87% | -1.17%-51.87% | +3.52%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.66% | 4.58%

Calls: 37.78% | 6.74%

Puts: 11.54% | 2.41%

Prior 5.48% | 4.67%

Calls: 5.71% | 4.40%

Puts: 5.26% | 4.94%

Current vs Prior +350.00% | -1.93%

Prior 7-Day Avg 5.34% | 5.49%

Calls: 5.80% | 5.61%

Puts: 4.88% | 5.36%

Current vs 7-Day Avg +361.43% | -16.51%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($64.10M). Light premium activity with dollar volume down 57% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (149,504 calls vs 66,893 puts). P/C ratio dropping 65% - 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
15:00	BULLISH	BULLISH	BULLISH
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 216 of results (avg 5.9%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	7.45	7.60	$7.53	2.0%	483	0.47	6.1K
$75.00	Aug 21	9.35	9.55	$9.45	2.1%	1.8K	0.55	2.5K
$80.00	Aug 14	6.55	6.70	$6.63	2.3%	311	0.46	185
$70.00	Aug 21	11.65	11.95	$11.80	2.5%	179	0.63	1.9K
$70.00	Jul 24	6.05	6.25	$6.15	3.3%	217	0.67	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 24	5.85	5.95	$5.90	1.7%	302	0.60	765
$80.00	Aug 21	13.30	13.55	$13.43	1.9%	275	0.53	6.7K
$85.00	Aug 21	16.70	17.05	$16.88	2.1%	82	0.59	3.8K
$67.50	Aug 21	6.45	6.60	$6.53	2.3%	160	0.33	1.9K
$74.00	Jul 24	4.10	4.20	$4.15	2.4%	255	0.48	760

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.57, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 17	0.27	0.31	$0.29	13.8%	6.4K	0.39	2.2K
$88.00	Jul 24	0.51	0.57	$0.54	11.1%	169	0.12	199
$87.00	Jul 24	0.57	0.67	$0.62	16.1%	185	0.13	649
$86.00	Jul 24	0.70	0.77	$0.74	9.5%	266	0.15	300
$85.00	Jul 24	0.82	0.88	$0.85	7.1%	1.1K	0.17	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.05	0.06	$0.06	16.7%	5.1K	0.11	4.9K
$60.00	Jul 24	0.33	0.37	$0.35	11.4%	424	0.07	786
$61.00	Jul 24	0.42	0.48	$0.45	13.3%	52	0.09	--
$74.00	Jul 17	0.49	0.55	$0.52	11.5%	1.5K	0.61	1.7K
$62.00	Jul 24	0.50	0.57	$0.53	13.2%	155	0.10	238

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	13.20	14.35	$13.77	8.4%	29	1.00	90
$61.00	Jul 17	12.00	13.65	$12.83	12.9%	29	1.00	4
$62.50	Jul 17	10.65	11.70	$11.18	9.4%	81	1.00	97
$64.00	Jul 17	9.15	10.55	$9.85	14.2%	7	1.00	3
$65.00	Jul 17	8.10	9.55	$8.82	16.4%	79	1.00	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	11.00	11.40	$11.20	3.6%	248	1.00	4.4K
$86.00	Jul 17	11.85	12.90	$12.38	8.5%	13	1.00	118
$87.50	Jul 17	13.10	14.40	$13.75	9.5%	73	1.00	734
$82.50	Jul 17	8.50	8.90	$8.70	4.6%	329	0.99	3.3K
$84.00	Jul 17	9.65	10.80	$10.23	11.2%	64	0.99	386

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 120.5K, top 11.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	3.45	3.60	$3.53	4.2%	11.5K	0.38	1.1K
$75.00	Jul 17	0.05	0.07	$0.06	33.3%	9.0K	0.11	2.2K
$74.00	Jul 17	0.27	0.31	$0.29	13.8%	6.4K	0.39	2.2K
$72.50	Jul 17	1.09	1.60	$1.35	37.8%	5.0K	0.89	801
$76.00	Jul 17	0.01	0.03	$0.02	100.0%	4.5K	0.04	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	0.05	0.06	$0.06	16.7%	5.1K	0.11	4.9K
$70.00	Jul 17	0.01	0.02	$0.02	50.0%	4.1K	0.02	15.4K
$75.00	Jul 17	1.24	1.41	$1.33	12.8%	3.5K	0.89	14.0K
$71.00	Jul 17	0.01	0.02	$0.02	50.0%	3.2K	0.03	851
$70.00	Jul 24	2.33	2.40	$2.37	3.0%	2.6K	0.33	2.8K

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 210.4%, max 584.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 28	638.5%	108.7%	487.6%	31	91
$87.50	Jul 17	Aug 21	530.7%	109.5%	384.6%	336	4.1K
$62.50	Jul 17	Aug 21	522.5%	109.8%	375.8%	81	138
$64.00	Jul 17	Jul 24	454.3%	102.1%	345.0%	7	150
$86.00	Jul 17	Aug 28	482.7%	108.5%	344.8%	89	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$61.00	Jul 17	Jul 31	714.7%	104.4%	584.3%	59	28
$60.00	Jul 17	Aug 28	638.5%	108.7%	487.6%	79	3.3K
$87.50	Jul 17	Aug 21	530.7%	109.5%	384.6%	100	2.3K
$62.50	Jul 17	Aug 21	522.5%	109.8%	375.8%	208	16.2K
$64.00	Jul 17	Jul 31	454.3%	103.9%	337.2%	257	201

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 9.00, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$85.00	$86.00	Jul 24	$0.11	$0.89	$0.11	8.09	$85.11
$86.00	$87.00	Jul 24	$0.12	$0.88	$0.12	7.33	$86.12
$82.00	$83.00	Jul 24	$0.15	$0.85	$0.15	5.67	$82.15
$84.00	$85.00	Jul 24	$0.15	$0.85	$0.15	5.67	$84.15
$87.00	$88.00	Aug 7	$0.15	$0.85	$0.15	5.67	$87.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$61.00	$60.00	Jul 24	$0.10	$0.90	$0.10	9.00	$60.90
$64.00	$63.00	Jul 24	$0.13	$0.87	$0.13	6.69	$63.87
$63.00	$62.00	Jul 24	$0.16	$0.84	$0.16	5.25	$62.84
$65.00	$64.00	Jul 24	$0.17	$0.83	$0.17	4.88	$64.83
$62.00	$61.00	Jul 31	$0.18	$0.82	$0.18	4.56	$61.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 216 found (best R:R 11.50, avg 1.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$71.00	$72.50	Jul 17	$1.35	$1.35	$0.15	9.00	$72.35
$62.50	$64.00	Jul 17	$1.33	$1.33	$0.17	7.82	$63.83
$67.00	$68.00	Jul 24	$0.83	$0.83	$0.17	4.88	$67.83
$60.00	$62.50	Aug 21	$2.07	$2.07	$0.43	4.81	$62.07
$60.00	$65.00	Jul 31	$4.10	$4.10	$0.90	4.56	$64.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$77.50	$76.00	Jul 17	$1.38	$1.38	$0.12	11.50	$76.12
$87.50	$86.00	Jul 17	$1.37	$1.37	$0.13	10.54	$86.13
$82.00	$81.00	Jul 24	$0.90	$0.90	$0.10	9.00	$81.10
$88.00	$87.00	Jul 31	$0.90	$0.90	$0.10	9.00	$87.10
$87.00	$86.00	Jul 24	$0.87	$0.87	$0.13	6.69	$86.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $2.54, cheapest $0.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.23	638.5%	105.3%
$86.00	Jul 17	Jul 24	$0.73	482.7%	99.6%
$65.00	Jul 17	Jul 24	$0.78	409.2%	101.4%
$85.00	Jul 17	Jul 24	$0.84	450.0%	99.1%
$64.00	Jul 17	Jul 24	$0.95	454.3%	102.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.34	638.5%	105.3%
$61.00	Jul 17	Jul 24	$0.42	714.7%	105.2%
$86.00	Jul 17	Jul 24	$0.75	482.7%	99.6%
$84.00	Jul 17	Jul 24	$0.80	416.6%	99.3%
$64.00	Jul 17	Jul 24	$0.81	454.3%	102.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.10% of stock, avg 19.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$74.00	Jul 17	$0.29	$0.52	$0.81	$73.19	$74.81	1.10%
$75.00	Jul 17	$0.06	$1.33	$1.39	$73.61	$76.39	1.88%
$72.50	Jul 17	$1.35	$0.06	$1.41	$71.09	$73.91	1.91%
$76.00	Jul 17	$0.02	$2.32	$2.34	$73.66	$78.34	3.17%
$71.00	Jul 17	$2.70	$0.02	$2.72	$68.28	$73.72	3.69%
$77.50	Jul 17	$0.01	$3.70	$3.71	$73.79	$81.21	5.03%
$70.00	Jul 17	$3.72	$0.02	$3.74	$66.26	$73.74	5.07%
$69.00	Jul 17	$4.72	$0.02	$4.74	$64.26	$73.74	6.43%
$79.00	Jul 17	$0.01	$5.20	$5.21	$73.79	$84.21	7.06%
$80.00	Jul 17	$0.01	$6.25	$6.26	$73.74	$86.26	8.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.16% of stock, avg 17.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$75.00	$72.50	Jul 17	$0.06	$0.06	$0.12	$72.38	$75.12
$74.00	$72.50	Jul 17	$0.29	$0.06	$0.35	$72.15	$74.35
$79.00	$70.00	Jul 24	$2.05	$2.37	$4.42	$65.58	$83.42
$78.00	$70.00	Jul 24	$2.36	$2.37	$4.73	$65.27	$82.73
$79.00	$71.00	Jul 24	$2.05	$2.75	$4.80	$66.20	$83.80
$77.00	$70.00	Jul 24	$2.68	$2.37	$5.05	$64.95	$82.05
$78.00	$71.00	Jul 24	$2.36	$2.75	$5.11	$65.89	$83.11
$79.00	$72.00	Jul 24	$2.05	$3.18	$5.23	$66.77	$84.23
$77.00	$71.00	Jul 24	$2.68	$2.75	$5.43	$65.57	$82.43
$76.00	$70.00	Jul 24	$3.10	$2.37	$5.47	$64.53	$81.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 15.67, avg credit $1.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
68/70	72/75	Aug 21	$2.35	$0.15	15.67	$67.65	$74.85
75/78	80/82	Aug 21	$2.33	$0.17	13.71	$75.17	$82.33
70/72	75/78	Aug 21	$2.30	$0.20	11.50	$70.20	$77.30
60/62	65/68	Aug 21	$2.28	$0.22	10.36	$60.22	$67.28
78/80	82/85	Aug 21	$2.28	$0.22	10.36	$77.72	$84.78
72/75	78/80	Aug 21	$2.27	$0.23	9.87	$72.73	$79.77
75/78	82/85	Aug 21	$2.25	$0.25	9.00	$75.25	$84.75
64/65	68/69	Jul 31	$0.89	$0.11	8.09	$64.11	$68.89
68/69	72/73	Jul 31	$0.89	$0.11	8.09	$68.11	$72.89
76/77	80/81	Aug 14	$0.89	$0.11	8.09	$76.11	$80.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$77.50	$80.00	Aug 21	$0.08	$2.42	30.25
$80.00	$82.50	$85.00	Aug 21	$0.08	$2.42	30.25
$70.00	$72.50	$75.00	Aug 21	$0.09	$2.41	26.78
$77.50	$80.00	$82.50	Aug 21	$0.09	$2.41	26.78
$68.00	$69.00	$70.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$67.50	$70.00	$72.50	Aug 21	$0.08	$2.42	30.25
$60.00	$62.50	$65.00	Aug 21	$0.10	$2.40	24.00
$70.00	$71.00	$72.00	Jul 24	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Aug 7	$0.05	$0.95	19.00
$82.00	$83.00	$84.00	Aug 7	$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. 40 found (best net $-0.68, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$6.73	$3.27
$71.00	$72.50	1:2	Jul 17	$0.00	$1.50
$76.00	$77.50	1:2	Jul 17	$0.00	$1.50
$77.50	$79.00	1:2	Jul 17	-$0.01	$1.49
$81.00	$82.50	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	-$0.68	$4.32
$65.00	$60.00	1:2	Aug 14	-$1.38	$3.62
$70.00	$65.00	1:2	Aug 7	-$1.51	$3.49
$65.00	$60.00	1:2	Aug 28	-$2.47	$2.53
$70.00	$65.00	1:2	Aug 14	-$2.51	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 13.56%, avg 6.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 28	$10.00	0.56	1.7%	13.56%	15.22%	18	57
$76.00	Aug 28	$9.45	0.54	3.0%	12.81%	15.83%	2	9
$75.00	Aug 21	$9.35	0.55	1.7%	12.67%	14.34%	1.8K	2.5K
$77.00	Aug 28	$9.00	0.53	4.4%	12.20%	16.58%	3	17
$78.00	Aug 28	$8.85	0.51	5.7%	12.00%	17.73%	1	6
$79.00	Aug 28	$8.50	0.50	7.1%	11.52%	18.61%	1	10
$77.50	Aug 21	$8.30	0.51	5.1%	11.25%	16.31%	123	554
$75.00	Aug 14	$8.25	0.54	1.7%	11.18%	12.85%	86	71
$80.00	Aug 28	$8.05	0.49	8.4%	10.91%	19.36%	45	61
$81.00	Aug 28	$7.75	0.47	9.8%	10.51%	20.31%	16	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 149,504

Total Puts 66,893

Put/Call Ratio 0.45

Net Difference 82,611

Prior's Put/Call Breakdown

Total Calls 100,765

Total Puts 128,555

Put/Call Ratio 1.28

Net Difference -27,790

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