Tour v366
CRWV
COREWEAVE INC A
$73.06 -0.20%
$73.65 (+0.81%)🌙
as of 07/20 06:22 PM
(7/20 16:00) ◀
|
Monday, July 20, 2026 (6:22pm)
January 2026
|
▶ (7/21 10:00)
◀ 7/20 18:22 ▶

Option Volume

Detail
ℹ
Current (07/20) 134,160
Calls: 94,073 (70%)
Puts: 40,087 (30%)
Prior (07/17) 268,044
Calls: 175,271 (65%)
Puts: 92,773 (35%)
Current vs Prior -49.95%
Calls: -46.33% (Calls)
Puts: -56.79% (Puts)
Prior 7-Day Total 1,489,229
Calls: 849,497 (57%)
Puts: 639,732 (43%)
Prior 7-Day Average 212,747
Calls: 121,356 (57%)
Puts: 91,390 (43%)
Current vs Prior 7-Day Avg -36.94%
Calls: -22.48%
Puts: -56.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $65.72M
Calls: $37.30M (57%)
Puts: $28.42M (43%)
Prior (07/17) $120.55M
Calls: $69.95M (58%)
Puts: $50.60M (42%)
Current vs Prior -45.48%
Calls: -46.68%
Puts: -43.83%
Prior 7-Day Total $830.11M
Calls: $322.96M (39%)
Puts: $507.15M (61%)
Prior 7-Day Average $118.59M
Calls: $46.14M (39%)
Puts: $72.45M (61%)
Current vs Prior 7-Day Avg -44.58%
Calls: -19.16%
Puts: -60.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.43
Prior (07/17) 0.53
Current vs Prior -19.49%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -43.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 1,314,893
Calls: 766,708 (58%)
Puts: 548,185 (42%)
Prior (07/17) 1,624,133
Calls: 937,638 (58%)
Puts: 686,495 (42%)
Current vs Prior -19.04%
Prior 7-Day Total 10,274,962
Calls: 5,821,371 (57%)
Puts: 4,453,591 (43%)
Prior 7-Day Average 1,467,851
Calls: 831,624 (57%)
Puts: 636,227 (43%)
Current vs Prior 7-Day Avg -10.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 10.36% | 15.64%26.80% | 35.19%
Prior 11.72% | 16.61%1.90% | 28.52%
Current vs Prior -11.59% | -5.81%+1311.56% | +23.39%
Prior 7-Day Avg 7.92% | 13.13%7.43% | 27.47%
Current vs 7-Day Avg +30.81% | +19.13%+260.83% | +28.12%
Prior 7-Day Eod 11.72% | 16.61%1.90% | 28.52%
Current vs 7-Day Eod -11.59% | -5.81%+1311.56% | +23.39%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.93% | 10.03%
Calls: 5.56% | 7.99%
Puts: 6.30% | 12.07%
Prior 4.11% | 8.24%
Calls: 4.82% | 9.20%
Puts: 3.39% | 7.28%
Current vs Prior +44.28% | +21.72%
Prior 7-Day Avg 4.89% | 5.87%
Calls: 5.68% | 6.06%
Puts: 4.11% | 5.68%
Current vs 7-Day Avg +21.20% | +70.95%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (94,073 calls vs 40,087 puts). Declining open interest (down 19%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 164 of results (avg 6.2%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 241.171.19$1.181.7%9.0K0.242.5K
$75.00Jul 314.754.85$4.802.1%1950.49438
$68.00Jul 246.556.75$6.653.0%970.74192
$74.00Jul 243.053.15$3.103.2%1.3K0.48686
$70.00Jul 245.205.40$5.303.8%2640.66117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2110.4010.60$10.501.9%1590.464.2K
$84.00Aug 1415.3515.75$15.552.6%60.62--
$80.00Aug 2113.4013.75$13.582.6%760.546.8K
$85.00Aug 2116.9017.35$17.132.6%1740.613.8K
$85.00Aug 1416.0016.45$16.232.8%10.64198

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.65, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 240.300.35$0.3215.6%1.0K0.08708
$85.00Jul 240.450.49$0.478.5%4.1K0.121.5K
$84.00Jul 240.540.59$0.568.9%1.0K0.143.2K
$83.00Jul 240.660.72$0.698.7%1.7K0.16597
$82.00Jul 240.790.92$0.8615.1%2.5K0.191.2K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 240.390.46$0.4316.3%1.1K0.09531
$65.00Jul 240.840.89$0.875.7%2.4K0.162.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.65, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 2413.4016.25$14.8319.2%400.96--
$60.00Jul 2412.6515.05$13.8517.3%840.9429
$61.00Jul 2411.6514.35$13.0020.8%730.93--
$62.00Jul 2410.7013.35$12.0222.0%70.9130
$63.00Jul 2410.5012.45$11.4817.0%40.891
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 2412.5515.00$13.7817.8%350.90156
$86.00Jul 2412.2513.50$12.889.7%1130.89523
$85.00Jul 2411.5512.90$12.2311.0%1460.881.3K
$84.00Jul 2410.6011.80$11.2010.7%410.86166
$83.00Jul 249.1511.15$10.1519.7%200.84149

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 72.5K, top 9.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 241.171.19$1.181.7%9.0K0.242.5K
$85.00Jul 240.450.49$0.478.5%4.1K0.121.5K
$80.00Jul 312.893.10$3.007.0%2.8K0.359.0K
$75.00Aug 218.459.10$8.777.4%2.6K0.543.2K
$82.00Jul 240.790.92$0.8615.1%2.5K0.191.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 311.201.63$1.4230.3%3.0K0.1738
$65.00Jul 240.840.89$0.875.7%2.4K0.162.0K
$70.00Jul 242.122.24$2.185.5%1.7K0.344.1K
$66.00Jul 240.991.10$1.0510.5%1.2K0.19903
$75.00Jul 244.454.65$4.554.4%1.1K0.563.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 7.7%, max 16.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 24Aug 28125.7%108.0%16.4%8629
$62.00Jul 24Aug 21125.1%110.1%13.6%830
$65.00Jul 24Aug 28123.7%109.4%13.1%16262
$70.00Jul 24Aug 28118.6%105.9%12.0%284228
$64.00Jul 24Aug 21122.3%109.9%11.3%2--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 24Aug 28125.7%108.0%16.4%9851.4K
$62.00Jul 24Aug 21125.1%110.1%13.6%1.1K531
$65.00Jul 24Aug 28123.7%109.4%13.1%2.4K2.3K
$70.00Jul 24Aug 28118.6%105.9%12.0%1.7K4.5K
$67.00Jul 24Aug 21121.5%108.6%11.9%1.1K553

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 9.00, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$82.00Jul 24$0.13$0.87$0.136.69$81.13
$83.00$84.00Jul 24$0.13$0.87$0.136.69$83.13
$85.00$86.00Aug 14$0.13$0.87$0.136.69$85.13
$86.00$87.50Aug 21$0.25$1.25$0.255.00$86.25
$82.00$83.00Jul 24$0.17$0.83$0.174.88$82.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$59.00Jul 24$0.10$0.90$0.109.00$59.90
$64.00$63.00Jul 24$0.14$0.86$0.146.14$63.86
$60.00$59.00Jul 31$0.15$0.85$0.155.67$59.85
$66.00$65.00Jul 31$0.15$0.85$0.155.67$65.85
$66.00$65.00Jul 24$0.18$0.82$0.184.56$65.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 245 found (best R:R 9.00, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Jul 31$4.28$4.28$0.725.94$64.28
$60.00$61.00Jul 24$0.85$0.85$0.155.67$60.85
$67.00$68.00Jul 24$0.83$0.83$0.174.88$67.83
$65.00$66.00Jul 24$0.80$0.80$0.204.00$65.80
$68.00$69.00Jul 31$0.80$0.80$0.204.00$68.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Jul 24$0.90$0.90$0.109.00$86.10
$81.00$80.00Jul 24$0.88$0.88$0.127.33$80.12
$84.00$83.00Jul 31$0.85$0.85$0.155.67$83.15
$87.00$86.00Jul 31$0.83$0.83$0.174.88$86.17
$83.00$82.00Jul 24$0.80$0.80$0.204.00$82.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $1.76, cheapest $0.76)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Jul 24Jul 31$1.00122.0%109.1%
$60.00Jul 24Jul 31$1.13125.7%113.2%
$86.00Jul 24Jul 31$1.25117.9%110.5%
$65.00Jul 24Jul 31$1.27123.7%113.2%
$87.00Jul 24Jul 31$1.27117.1%113.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 24Jul 31$0.76121.3%114.0%
$60.00Jul 24Jul 31$0.81125.7%113.2%
$62.00Jul 24Jul 31$0.99125.1%111.6%
$61.00Jul 24Jul 31$1.01125.4%116.0%
$63.00Jul 24Jul 31$1.12122.9%111.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 9.68% of stock, avg 21.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$74.00Jul 24$3.10$3.97$7.07$66.93$81.079.68%
$73.00Jul 24$3.60$3.50$7.10$65.90$80.109.72%
$72.00Jul 24$4.15$2.98$7.13$64.87$79.139.76%
$75.00Jul 24$2.70$4.55$7.25$67.75$82.259.92%
$71.00Jul 24$4.70$2.57$7.27$63.73$78.279.95%
$70.00Jul 24$5.30$2.18$7.48$62.52$77.4810.24%
$76.00Jul 24$2.32$5.18$7.50$68.50$83.5010.27%
$77.00Jul 24$1.99$5.83$7.82$69.18$84.8210.70%
$69.00Jul 24$6.00$1.84$7.84$61.16$76.8410.73%
$68.00Jul 24$6.65$1.52$8.17$59.83$76.1711.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.83% of stock, avg 16.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$78.00$69.00Jul 24$1.69$1.84$3.53$65.47$81.53
$77.00$69.00Jul 24$1.99$1.84$3.83$65.17$80.83
$78.00$70.00Jul 24$1.69$2.18$3.87$66.13$81.87
$76.00$69.00Jul 24$2.32$1.84$4.16$64.84$80.16
$77.00$70.00Jul 24$1.99$2.18$4.17$65.83$81.17
$78.00$71.00Jul 24$1.69$2.57$4.26$66.74$82.26
$76.00$70.00Jul 24$2.32$2.18$4.50$65.50$80.50
$75.00$69.00Jul 24$2.70$1.84$4.54$64.46$79.54
$77.00$71.00Jul 24$1.99$2.57$4.56$66.44$81.56
$78.00$72.00Jul 24$1.69$2.98$4.67$67.33$82.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 18.23, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6265/68Aug 21$2.37$0.1318.23$59.63$67.37
59/6065/66Jul 24$0.90$0.109.00$59.10$65.90
66/6770/71Aug 7$0.90$0.109.00$66.10$70.90
78/7982/83Aug 14$0.90$0.109.00$78.10$82.90
66/6773/74Jul 31$0.89$0.118.09$66.11$73.89
78/7981/82Aug 14$0.89$0.118.09$78.11$81.89
66/6768/69Jul 24$0.88$0.127.33$66.12$68.88
68/6973/74Jul 31$0.88$0.127.33$68.12$73.88
76/7782/83Aug 14$0.88$0.127.33$76.12$82.88
68/6970/71Aug 21$0.88$0.127.33$68.12$70.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$76.00$77.00Jul 24$0.05$0.9519.00
$79.00$80.00$81.00Jul 24$0.05$0.9519.00
$81.00$82.00$83.00Aug 28$0.05$0.9519.00
$60.00$65.00$70.00Aug 28$0.28$4.7216.86
$80.00$81.00$82.00Jul 24$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Jul 24$0.05$0.9519.00
$74.00$75.00$76.00Jul 24$0.05$0.9519.00
$69.00$70.00$71.00Jul 31$0.05$0.9519.00
$77.00$78.00$79.00Aug 7$0.05$0.9519.00
$78.00$79.00$80.00Aug 7$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-4.60, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$70.001:2Aug 14-$4.60$5.40
$86.00$87.001:2Jul 24-$0.23$0.77
$85.00$86.001:2Jul 24-$0.35$0.65
$84.00$85.001:2Jul 24-$0.38$0.62
$83.00$84.001:2Jul 24-$0.43$0.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 14-$1.25$3.75
$65.00$60.001:2Aug 28-$2.06$2.94
$70.00$65.001:2Aug 14-$2.36$2.64
$75.00$70.001:2Aug 14-$4.00$1.00
$70.00$65.001:2Aug 28-$4.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 12.80%, avg 6.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 28$9.350.552.7%12.80%15.45%13069
$74.00Aug 21$8.950.561.3%12.25%13.54%30--
$76.00Aug 28$8.950.534.0%12.25%16.27%5--
$77.00Aug 28$8.500.525.4%11.63%17.03%16--
$75.00Aug 21$8.450.542.7%11.57%14.22%2.6K3.2K
$78.00Aug 28$8.100.516.8%11.09%17.85%26
$76.00Aug 21$8.000.524.0%10.95%14.97%22--
$79.00Aug 28$7.750.498.1%10.61%18.74%4--
$75.00Aug 14$7.650.532.7%10.47%13.13%100110
$77.00Aug 21$7.600.515.4%10.40%15.80%30--

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 94,073
Total Puts 40,087
Put/Call Ratio 0.43
Net Difference 53,986

Prior's Put/Call Breakdown

Total Calls 175,271
Total Puts 92,773
Put/Call Ratio 0.53
Net Difference 82,498

Prior 7-Day Put/Call Summary

Total Calls 849,497
Total Puts 639,732
Average Put/Call Ratio 0.75
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All