Tour v381
CRWV
COREWEAVE INC A
$79.58 +8.92%
$81.59 (+2.53%)🌙
as of 07/21 06:23 PM
(7/21 16:00) ◀
|
Tuesday, July 21, 2026 (6:23pm)
January 2026
|
▶
◀ 7/21 18:23

Option Volume

Detail
ℹ
Current (07/21) 145,201
Calls: 97,711 (67%)
Puts: 47,490 (33%)
Prior (07/20) 134,160
Calls: 94,073 (70%)
Puts: 40,087 (30%)
Current vs Prior +8.23%
Calls: +3.87% (Calls)
Puts: +18.47% (Puts)
Prior 7-Day Total 1,471,263
Calls: 841,678 (57%)
Puts: 629,585 (43%)
Prior 7-Day Average 210,180
Calls: 120,239 (57%)
Puts: 89,940 (43%)
Current vs Prior 7-Day Avg -30.92%
Calls: -18.74%
Puts: -47.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $80.31M
Calls: $51.95M (65%)
Puts: $28.36M (35%)
Prior (07/20) $65.72M
Calls: $37.30M (57%)
Puts: $28.42M (43%)
Current vs Prior +22.20%
Calls: +39.28%
Puts: -0.21%
Prior 7-Day Total $830.67M
Calls: $322.07M (39%)
Puts: $508.60M (61%)
Prior 7-Day Average $118.67M
Calls: $46.01M (39%)
Puts: $72.66M (61%)
Current vs Prior 7-Day Avg -32.32%
Calls: +12.90%
Puts: -60.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.49
Prior (07/20) 0.43
Current vs Prior +14.06%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -34.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 1,354,688
Calls: 778,649 (57%)
Puts: 576,039 (43%)
Prior (07/20) 1,314,893
Calls: 766,708 (58%)
Puts: 548,185 (42%)
Current vs Prior +3.03%
Prior 7-Day Total 10,211,380
Calls: 5,790,752 (57%)
Puts: 4,420,628 (43%)
Prior 7-Day Average 1,458,768
Calls: 827,250 (57%)
Puts: 631,518 (43%)
Current vs Prior 7-Day Avg -7.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 9.11% | 15.28%25.96% | 34.03%
Prior 10.36% | 15.64%26.80% | 35.19%
Current vs Prior -12.07% | -2.33%-3.13% | -3.30%
Prior 7-Day Avg 8.74% | 13.80%9.69% | 28.52%
Current vs 7-Day Avg +4.18% | +10.71%+167.91% | +19.31%
Prior 7-Day Eod 10.36% | 15.64%26.80% | 35.19%
Current vs 7-Day Eod -12.07% | -2.33%-3.13% | -3.30%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.52% | 5.76%
Calls: 5.48% | 5.76%
Puts: 5.56% | 5.76%
Prior 5.93% | 10.03%
Calls: 5.56% | 7.99%
Puts: 6.30% | 12.07%
Current vs Prior -6.91% | -42.57%
Prior 7-Day Avg 4.98% | 6.76%
Calls: 5.52% | 6.54%
Puts: 4.44% | 6.99%
Current vs 7-Day Avg +10.91% | -14.79%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($51.95M). Extreme bullish P/C ratio of 0.49 - heavy call buying (97,711 calls vs 47,490 puts).

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 161 of results (avg 6.4%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 312.182.23$2.212.3%1.9K0.272.3K
$75.00Aug 2112.2512.55$12.402.4%2010.633.2K
$81.00Jul 315.105.25$5.182.9%1490.49432
$77.00Jul 244.754.90$4.833.1%1.3K0.641.4K
$87.50Aug 217.007.25$7.133.5%1170.452.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2116.3016.65$16.482.1%120.594.4K
$89.00Aug 2816.5016.95$16.732.7%200.5615
$82.50Aug 2111.4511.80$11.633.0%230.48844
$95.00Aug 2119.8020.45$20.133.2%140.664.3K
$80.00Aug 2110.0510.40$10.233.4%2570.446.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.55, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 240.170.20$0.1915.8%1.8K0.054.1K
$94.00Jul 240.220.25$0.2412.5%1610.07423
$93.00Jul 240.260.30$0.2814.3%1280.08282
$91.00Jul 240.390.45$0.4214.3%3720.11802
$90.00Jul 240.510.55$0.537.5%6.7K0.134.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 240.210.25$0.2317.4%4350.051.7K
$68.00Jul 240.350.42$0.3917.9%4340.08881
$69.00Jul 240.440.52$0.4816.7%4670.101.0K
$70.00Jul 240.540.58$0.567.1%2.4K0.124.4K
$71.00Jul 240.680.78$0.7313.7%4510.151.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 155 found (avg delta 0.66, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 2413.8016.65$15.2318.7%10.94148
$65.00Jul 2413.1015.15$14.1314.5%60.93254
$66.00Jul 2411.5014.05$12.7820.0%320.9352
$67.00Jul 2411.4514.10$12.7720.8%630.92183
$68.00Jul 2410.7013.05$11.8819.8%10.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 2415.2017.90$16.5516.3%450.95345
$94.00Jul 2413.0016.65$14.8324.6%40.93238
$93.00Jul 2412.0015.15$13.5823.2%510.92512
$92.00Jul 2412.5514.00$13.2810.9%180.9197
$91.00Jul 2411.0013.45$12.2320.0%220.8998

Most actively traded options today. High liquidity = easy entry/exit. 326 active (total vol 84.0K, top 7.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 243.103.25$3.184.7%7.7K0.503.9K
$90.00Jul 240.510.55$0.537.5%6.7K0.134.0K
$85.00Jul 241.341.41$1.385.1%3.2K0.282.9K
$82.00Jul 242.262.39$2.335.6%2.9K0.412.3K
$79.00Jul 243.553.75$3.655.5%2.2K0.551.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 241.511.59$1.555.2%3.3K0.283.5K
$70.00Jul 240.540.58$0.567.1%2.4K0.124.4K
$71.00Jul 312.302.45$2.386.3%1.9K0.2455
$74.00Jul 241.241.30$1.274.7%1.2K0.241.0K
$76.00Jul 241.801.92$1.866.5%8930.32508

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 12.5%, max 27.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 24Aug 14140.4%114.5%22.6%47256
$70.00Jul 24Aug 28127.6%104.8%21.8%284393
$68.00Jul 24Aug 21133.3%110.9%20.2%32
$66.00Jul 24Aug 21135.0%113.2%19.3%3352
$67.00Jul 24Aug 21135.3%113.5%19.2%64183
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 24Aug 28140.4%109.8%27.9%5403.4K
$64.00Jul 24Aug 21138.4%111.7%23.9%3891.4K
$70.00Jul 24Aug 28127.6%104.8%21.8%2.4K4.8K
$68.00Jul 24Aug 21133.3%110.9%20.2%439884
$66.00Jul 24Aug 21135.0%113.2%19.3%4381.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 9.00, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$71.00Aug 7$0.10$0.90$0.109.00$70.10
$83.00$84.00Aug 7$0.10$0.90$0.109.00$83.10
$90.00$91.00Jul 24$0.11$0.89$0.118.09$90.11
$88.00$89.00Jul 24$0.12$0.88$0.127.33$88.12
$89.00$90.00Jul 24$0.12$0.88$0.127.33$89.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$64.00Jul 31$0.13$0.87$0.136.69$64.87
$83.00$82.00Aug 28$0.13$0.87$0.136.69$82.87
$72.00$71.00Jul 24$0.14$0.86$0.146.14$71.86
$68.00$67.00Aug 7$0.15$0.85$0.155.67$67.85
$76.00$75.00Aug 28$0.15$0.85$0.155.67$75.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 10.11, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$71.00$73.00Aug 7$1.82$1.82$0.1810.11$72.82
$68.00$69.00Aug 21$0.90$0.90$0.109.00$68.90
$67.00$68.00Jul 24$0.89$0.89$0.118.09$67.89
$71.00$72.00Jul 31$0.88$0.88$0.127.33$71.88
$74.00$75.00Aug 7$0.88$0.88$0.127.33$74.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$90.00Aug 28$1.75$1.75$0.257.00$90.25
$86.00$85.00Jul 31$0.87$0.87$0.136.69$85.13
$88.00$87.00Jul 31$0.87$0.87$0.136.69$87.13
$95.00$94.00Aug 14$0.87$0.87$0.136.69$94.13
$86.00$85.00Jul 24$0.85$0.85$0.155.67$85.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $1.79, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Jul 24Jul 31$0.91135.3%117.6%
$65.00Jul 24Jul 31$0.92140.4%119.0%
$68.00Jul 24Jul 31$0.97133.3%116.8%
$71.00Jul 24Jul 31$1.00128.4%113.8%
$95.00Jul 24Jul 31$1.08119.3%107.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 24Jul 31$0.65119.3%107.9%
$89.00Jul 24Jul 31$0.80117.5%109.1%
$64.00Jul 24Jul 31$0.85138.4%120.5%
$92.00Jul 24Jul 31$0.90117.0%108.7%
$65.00Jul 24Jul 31$0.91140.4%119.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 8.46% of stock, avg 20.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$79.00Jul 24$3.65$3.08$6.73$72.27$85.738.46%
$80.00Jul 24$3.18$3.60$6.78$73.22$86.788.52%
$81.00Jul 24$2.71$4.13$6.84$74.16$87.848.60%
$78.00Jul 24$4.22$2.64$6.86$71.14$84.868.62%
$77.00Jul 24$4.83$2.22$7.05$69.95$84.058.86%
$82.00Jul 24$2.33$4.72$7.05$74.95$89.058.86%
$76.00Jul 24$5.35$1.86$7.21$68.79$83.219.06%
$83.00Jul 24$1.96$5.38$7.34$75.66$90.349.22%
$75.00Jul 24$6.10$1.55$7.65$67.35$82.659.61%
$84.00Jul 24$1.66$6.08$7.74$76.26$91.749.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.68% of stock, avg 17.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$75.00Jul 24$1.38$1.55$2.93$72.07$87.93
$84.00$75.00Jul 24$1.66$1.55$3.21$71.79$87.21
$85.00$76.00Jul 24$1.38$1.86$3.24$72.76$88.24
$83.00$75.00Jul 24$1.96$1.55$3.51$71.49$86.51
$84.00$76.00Jul 24$1.66$1.86$3.52$72.48$87.52
$85.00$77.00Jul 24$1.38$2.22$3.60$73.40$88.60
$83.00$76.00Jul 24$1.96$1.86$3.82$72.18$86.82
$82.00$75.00Jul 24$2.33$1.55$3.88$71.12$85.88
$84.00$77.00Jul 24$1.66$2.22$3.88$73.12$87.88
$85.00$78.00Jul 24$1.38$2.64$4.02$73.98$89.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 19.00, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7583/85Aug 28$4.75$0.2519.00$70.25$87.75
64/6566/68Aug 7$2.24$0.268.62$62.76$68.24
67/6872/73Jul 31$0.89$0.118.09$67.11$72.89
72/7374/75Aug 21$0.89$0.118.09$72.11$74.89
77/7880/81Aug 14$0.88$0.127.33$77.12$80.88
77/7882/83Aug 14$0.88$0.127.33$77.12$82.88
64/6575/76Aug 21$0.88$0.127.33$64.12$75.88
69/7074/75Aug 21$0.88$0.127.33$69.12$74.88
77/7880/81Aug 28$0.88$0.127.33$77.12$80.88
70/7174/75Jul 24$0.87$0.136.69$70.13$74.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.07$2.4334.71
$88.00$89.00$90.00Jul 31$0.05$0.9519.00
$87.00$88.00$89.00Jul 24$0.06$0.9415.67
$79.00$80.00$81.00Jul 31$0.06$0.9415.67
$84.00$85.00$86.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$76.00$77.00Jul 24$0.05$0.9519.00
$75.00$76.00$77.00Aug 21$0.05$0.9519.00
$65.00$66.00$67.00Jul 24$0.06$0.9415.67
$76.00$77.00$78.00Jul 24$0.06$0.9415.67
$80.00$81.00$82.00Jul 24$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-1.45, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$95.001:2Jul 24-$0.14$0.86
$93.00$94.001:2Jul 24-$0.20$0.80
$92.00$93.001:2Jul 24-$0.22$0.78
$91.00$92.001:2Jul 24-$0.26$0.74
$90.00$91.001:2Jul 24-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 14-$1.45$3.55
$75.00$70.001:2Aug 14-$2.65$2.35
$70.00$65.001:2Aug 28-$2.96$2.04
$75.00$70.001:2Aug 28-$3.33$1.67
$65.00$64.001:2Jul 24-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 13.07%, avg 5.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 28$10.400.560.5%13.07%13.60%66106
$80.00Aug 21$9.800.560.5%12.31%12.84%8686.7K
$81.00Aug 28$9.700.551.8%12.19%13.97%2--
$81.00Aug 21$9.400.541.8%11.81%13.60%1126
$82.00Aug 28$9.250.533.0%11.62%14.66%510
$82.00Aug 21$8.850.533.0%11.12%14.16%2545
$83.00Aug 28$8.850.524.3%11.12%15.42%1--
$82.50Aug 21$8.700.523.7%10.93%14.60%461.9K
$80.00Aug 14$8.600.550.5%10.81%11.33%199330
$83.00Aug 21$8.450.514.3%10.62%14.92%2--

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 97,711
Total Puts 47,490
Put/Call Ratio 0.49
Net Difference 50,221

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 841,678
Total Puts 629,585
Average Put/Call Ratio 0.74
Ratio Trend Rising

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