CRWV - Options Database

CRWV

COREWEAVE INC A

$73.21 +0.41%

(7/17 15:00) ◀

Friday, July 17, 2026 (4:00pm)

▶ (7/17 19:34)

◀ 7/17 16:00 ▶

Option Volume

Detail

ℹ

Current (07/17 4:00pm) 268,078

Calls: 175,295 (65%)

Puts: 92,783 (35%)

Prior (07/16) 299,662

Calls: 126,784 (42%)

Puts: 172,878 (58%)

Current vs Prior -10.54%

Calls: +38.26% (Calls)

Puts: -46.33% (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 +33.78%

Calls: +58.39%

Puts: +3.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 4:00pm) $120.55M

Calls: $69.95M (58%)

Puts: $50.60M (42%)

Prior (07/16) $310.23M

Calls: $49.85M (16%)

Puts: $260.38M (84%)

Current vs Prior -61.14%

Calls: +40.31%

Puts: -80.57%

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 +1.77%

Calls: +52.32%

Puts: -30.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 4:00pm) 0.53

Prior (07/16) 1.36

Current vs Prior -61.18%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -33.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 4:00pm) 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 1.90% | 11.72%1.90% | 28.52%

Prior 5.27% | 11.80%5.27% | 27.47%

Current vs Prior +122.52% | +40.82%-63.95% | +3.82%

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

Current vs 7-Day Avg +53.37% | +29.08%-79.51% | +4.31%

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

Current vs 7-Day Eod +122.52% | +40.82%-63.95% | +3.82%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.11% | 8.24%

Calls: 4.82% | 9.20%

Puts: 3.39% | 7.28%

Prior 5.48% | 4.67%

Calls: 5.71% | 4.40%

Puts: 5.26% | 4.94%

Current vs Prior -25.00% | +76.45%

Prior 7-Day Avg 5.34% | 5.49%

Calls: 5.80% | 5.61%

Puts: 4.88% | 5.36%

Current vs 7-Day Avg -23.10% | +50.21%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 61% - 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
16:00	BULLISH	BULLISH	BULLISH
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 153 of results (avg 6.4%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	7.15	7.40	$7.28	3.4%	558	0.46	6.1K
$75.00	Aug 21	9.00	9.35	$9.18	3.8%	1.9K	0.54	2.5K
$67.50	Aug 21	12.55	13.05	$12.80	3.9%	14	0.66	42
$75.00	Jul 31	5.00	5.20	$5.10	3.9%	323	0.49	457
$70.00	Aug 28	12.05	12.55	$12.30	4.1%	102	0.62	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	17.10	17.40	$17.25	1.7%	86	0.60	3.8K
$77.50	Aug 21	11.95	12.20	$12.08	2.1%	72	0.50	1.8K
$80.00	Aug 21	13.60	13.90	$13.75	2.2%	282	0.53	6.7K
$75.00	Aug 21	10.45	10.70	$10.58	2.4%	266	0.46	4.2K
$82.50	Aug 21	15.30	15.75	$15.53	2.9%	38	0.57	834

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.64, cheapest $0.33)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 24	0.53	0.60	$0.56	12.5%	190	0.12	649
$86.00	Jul 24	0.59	0.72	$0.66	19.7%	279	0.14	300
$85.00	Jul 24	0.71	0.80	$0.76	11.8%	1.2K	0.15	1.0K
$84.00	Jul 24	0.85	0.92	$0.89	7.9%	2.0K	0.17	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 24	0.30	0.36	$0.33	18.2%	636	0.07	--
$60.00	Jul 24	0.38	0.43	$0.41	12.2%	654	0.08	786
$61.00	Jul 24	0.48	0.53	$0.51	9.8%	272	0.09	--
$62.00	Jul 24	0.59	0.65	$0.62	9.7%	421	0.11	238
$63.00	Jul 24	0.69	0.82	$0.75	17.3%	330	0.13	419

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	11.75	14.15	$12.95	18.5%	29	1.00	90
$61.00	Jul 17	10.75	14.40	$12.58	29.0%	29	1.00	4
$62.50	Jul 17	9.35	11.65	$10.50	21.9%	81	1.00	97
$64.00	Jul 17	7.30	11.30	$9.30	43.0%	7	1.00	3
$65.00	Jul 17	6.95	8.60	$7.78	21.2%	86	1.00	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	14.00	15.35	$14.68	9.2%	74	1.00	734
$84.00	Jul 17	10.00	12.30	$11.15	20.6%	72	0.99	386
$85.00	Jul 17	11.50	12.50	$12.00	8.3%	604	0.99	4.4K
$86.00	Jul 17	10.85	14.85	$12.85	31.1%	13	0.99	118
$81.00	Jul 17	7.55	7.95	$7.75	5.2%	118	0.99	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 151.7K, top 11.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	3.25	3.45	$3.35	6.0%	11.5K	0.37	1.1K
$75.00	Jul 17	0.00	0.01	$0.01	100.0%	10.0K	0.02	2.2K
$74.00	Jul 17	0.02	0.04	$0.03	66.7%	8.1K	0.10	2.2K
$72.50	Jul 17	0.41	0.95	$0.68	79.4%	5.5K	0.95	801
$76.00	Jul 17	0.00	0.01	$0.01	100.0%	4.6K	0.01	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	1.68	2.00	$1.84	17.4%	10.7K	0.98	14.0K
$70.00	Jul 17	0.00	0.14	$0.07	200.0%	10.2K	0.07	15.4K
$72.50	Jul 17	0.03	0.05	$0.04	50.0%	7.8K	0.14	4.9K
$71.00	Jul 17	0.00	0.01	$0.01	100.0%	3.5K	0.01	851
$70.00	Jul 24	2.50	2.63	$2.57	5.1%	3.1K	0.35	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. 46 strikes (avg 404.7%, max 1734.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 28	968.2%	107.5%	800.8%	31	91
$87.50	Jul 17	Aug 21	868.6%	109.7%	692.1%	363	4.1K
$86.00	Jul 17	Aug 28	793.6%	109.6%	624.4%	89	2.3K
$62.50	Jul 17	Aug 21	785.5%	108.5%	624.2%	81	138
$85.00	Jul 17	Aug 28	742.4%	109.1%	580.7%	158	5.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.00	Jul 17	Jul 31	1949.2%	106.3%	1734.2%	110	84
$61.00	Jul 17	Jul 31	1081.5%	105.7%	923.0%	65	28
$60.00	Jul 17	Aug 28	968.2%	107.5%	800.8%	86	3.3K
$87.50	Jul 17	Aug 21	868.6%	109.7%	692.1%	101	2.3K
$62.50	Jul 17	Aug 21	785.5%	108.5%	624.2%	213	16.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 9.00, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$83.00	$84.00	Jul 24	$0.12	$0.88	$0.12	7.33	$83.12
$84.00	$85.00	Jul 24	$0.13	$0.87	$0.13	6.69	$84.13
$77.00	$78.00	Aug 7	$0.15	$0.85	$0.15	5.67	$77.15
$85.00	$86.00	Aug 7	$0.15	$0.85	$0.15	5.67	$85.15
$84.00	$85.00	Aug 14	$0.15	$0.85	$0.15	5.67	$84.15

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
$62.00	$61.00	Jul 24	$0.11	$0.89	$0.11	8.09	$61.89
$63.00	$62.00	Jul 24	$0.13	$0.87	$0.13	6.69	$62.87
$64.00	$63.00	Jul 24	$0.17	$0.83	$0.17	4.88	$63.83
$61.00	$60.00	Jul 31	$0.17	$0.83	$0.17	4.88	$60.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 210 found (best R:R 10.76, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$62.00	$64.00	Jul 24	$1.83	$1.83	$0.17	10.76	$63.83
$60.00	$62.00	Jul 24	$1.80	$1.80	$0.20	9.00	$61.80
$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
$66.00	$67.50	Jul 17	$1.30	$1.30	$0.20	6.50	$67.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$84.00	Jul 31	$0.89	$0.89	$0.11	8.09	$84.11
$77.00	$76.00	Aug 7	$0.88	$0.88	$0.12	7.33	$76.12
$85.00	$84.00	Aug 28	$0.88	$0.88	$0.12	7.33	$84.12
$85.00	$84.00	Jul 17	$0.85	$0.85	$0.15	5.67	$84.15
$86.00	$85.00	Jul 17	$0.85	$0.85	$0.15	5.67	$85.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $2.57, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 17	Jul 24	$0.65	793.6%	99.5%
$85.00	Jul 17	Jul 24	$0.75	742.4%	98.8%
$84.00	Jul 17	Jul 24	$0.88	690.2%	98.7%
$60.00	Jul 17	Jul 24	$0.98	968.2%	106.9%
$64.00	Jul 17	Jul 24	$1.00	677.8%	103.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 17	Jul 24	$0.30	793.6%	99.5%
$85.00	Jul 17	Jul 24	$0.38	742.4%	98.8%
$60.00	Jul 17	Jul 24	$0.40	968.2%	106.9%
$84.00	Jul 17	Jul 24	$0.43	690.2%	98.7%
$61.00	Jul 17	Jul 24	$0.48	1081.5%	106.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 0.98% of stock, avg 19.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.50	Jul 17	$0.68	$0.04	$0.72	$71.78	$73.22	0.98%
$74.00	Jul 17	$0.03	$0.71	$0.74	$73.26	$74.74	1.01%
$75.00	Jul 17	$0.01	$1.84	$1.85	$73.15	$76.85	2.53%
$76.00	Jul 17	$0.01	$2.78	$2.79	$73.21	$78.79	3.81%
$71.00	Jul 17	$3.09	$0.01	$3.10	$67.90	$74.10	4.23%
$70.00	Jul 17	$3.77	$0.07	$3.84	$66.16	$73.84	5.25%
$77.50	Jul 17	$0.01	$4.25	$4.26	$73.24	$81.76	5.82%
$69.00	Jul 17	$4.33	$0.01	$4.34	$64.66	$73.34	5.93%
$79.00	Jul 17	$0.01	$5.73	$5.74	$73.26	$84.74	7.84%
$67.50	Jul 17	$5.85	$0.01	$5.86	$61.64	$73.36	8.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.10% of stock, avg 16.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$74.00	$72.50	Jul 17	$0.03	$0.04	$0.07	$72.43	$74.07
$74.00	$70.00	Jul 17	$0.03	$0.07	$0.10	$69.90	$74.10
$74.00	$59.00	Jul 17	$0.03	$0.31	$0.34	$58.66	$74.34
$78.00	$69.00	Jul 24	$2.17	$2.21	$4.38	$64.62	$82.38
$77.00	$69.00	Jul 24	$2.50	$2.21	$4.71	$64.29	$81.71
$78.00	$70.00	Jul 24	$2.17	$2.57	$4.74	$65.26	$82.74
$76.00	$69.00	Jul 24	$2.84	$2.21	$5.05	$63.95	$81.05
$77.00	$70.00	Jul 24	$2.50	$2.57	$5.07	$64.93	$82.07
$78.00	$71.00	Jul 24	$2.17	$3.00	$5.17	$65.83	$83.17
$76.00	$70.00	Jul 24	$2.84	$2.57	$5.41	$64.59	$81.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 24.00, avg credit $1.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
70/72	75/78	Aug 21	$2.40	$0.10	24.00	$70.10	$77.40
62/65	68/70	Aug 21	$2.35	$0.15	15.67	$62.65	$69.85
78/80	82/85	Aug 21	$2.34	$0.16	14.62	$77.66	$84.84
60/62	65/68	Aug 21	$2.32	$0.18	12.89	$60.18	$67.32
68/70	72/75	Aug 21	$2.32	$0.18	12.89	$67.68	$74.82
70/72	78/80	Aug 21	$2.30	$0.20	11.50	$70.20	$79.80
75/78	80/82	Aug 21	$2.28	$0.22	10.36	$75.22	$82.28
67/68	70/71	Jul 24	$0.89	$0.11	8.09	$67.11	$70.89
67/68	70/71	Jul 31	$0.89	$0.11	8.09	$67.11	$70.89
77/78	80/81	Aug 28	$0.89	$0.11	8.09	$77.11	$80.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$77.50	$80.00	Aug 21	$0.10	$2.40	24.00
$80.00	$82.50	$85.00	Aug 21	$0.11	$2.39	21.73
$72.50	$75.00	$77.50	Aug 21	$0.12	$2.38	19.83
$77.50	$80.00	$82.50	Aug 21	$0.12	$2.38	19.83
$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	$0.11	$2.39	21.73
$81.00	$82.00	$83.00	Jul 31	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Aug 14	$0.05	$0.95	19.00
$64.00	$65.00	$66.00	Jul 24	$0.06	$0.94	15.67

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 $-0.73, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$6.95	$3.05
$76.00	$77.50	1:2	Jul 17	-$0.01	$1.49
$77.50	$79.00	1:2	Jul 17	-$0.01	$1.49
$81.00	$82.50	1:2	Jul 17	-$0.01	$1.49
$82.50	$84.00	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	-$0.73	$4.27
$70.00	$65.00	1:2	Aug 7	-$1.57	$3.43
$65.00	$60.00	1:2	Aug 14	-$1.67	$3.33
$65.00	$60.00	1:2	Aug 28	-$2.51	$2.49
$70.00	$65.00	1:2	Aug 14	-$2.56	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 12.91%, avg 6.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 28	$9.45	0.54	2.5%	12.91%	15.35%	20	57
$76.00	Aug 28	$9.05	0.53	3.8%	12.36%	16.17%	2	9
$75.00	Aug 21	$9.00	0.54	2.5%	12.29%	14.74%	1.9K	2.5K
$77.00	Aug 28	$8.45	0.52	5.2%	11.54%	16.72%	3	17
$78.00	Aug 28	$8.30	0.50	6.5%	11.34%	17.88%	1	6
$75.00	Aug 14	$8.00	0.53	2.5%	10.93%	13.37%	89	71
$77.50	Aug 21	$8.00	0.50	5.9%	10.93%	16.79%	123	554
$79.00	Aug 28	$7.65	0.49	7.9%	10.45%	18.36%	1	10
$80.00	Aug 28	$7.60	0.47	9.3%	10.38%	19.66%	45	61
$76.00	Aug 14	$7.45	0.52	3.8%	10.18%	13.99%	16	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 175,295

Total Puts 92,783

Put/Call Ratio 0.53

Net Difference 82,512

Prior's Put/Call Breakdown

Total Calls 126,784

Total Puts 172,878

Put/Call Ratio 1.36

Net Difference -46,094

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