CRWV - Options Database

CRWV

COREWEAVE INC A

$77.44 +5.78%

(7/17 19:34) ◀

Monday, July 20, 2026 (10:00am)

▶ (7/20 11:00)

◀ 7/20 10:00 ▶

Option Volume

Detail

ℹ

Current (07/20 10:00am) 39,889

Calls: 30,678 (77%)

Puts: 9,211 (23%)

Prior (07/17) 42,222

Calls: 26,961 (64%)

Puts: 15,261 (36%)

Current vs Prior -5.53%

Calls: +13.79% (Calls)

Puts: -39.64% (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 -80.09%

Calls: -72.28%

Puts: -89.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 10:00am) $18.89M

Calls: $14.86M (79%)

Puts: $4.03M (21%)

Prior (07/17) $18.69M

Calls: $10.85M (58%)

Puts: $7.84M (42%)

Current vs Prior +1.07%

Calls: +36.97%

Puts: -48.64%

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 -84.05%

Calls: -67.64%

Puts: -94.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 10:00am) 0.30

Prior (07/17) 0.57

Current vs Prior -46.96%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -62.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 10:00am) 1,708,943

Calls: 952,901 (56%)

Puts: 756,042 (44%)

Prior (07/17) 1,995,063

Calls: 1,119,126 (56%)

Puts: 875,937 (44%)

Current vs Prior -14.34%

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 -6.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 10.40% | 15.66%25.98% | 33.96%

Prior 5.27% | 11.80%5.27% | 27.47%

Current vs Prior +97.37% | +32.80%+393.31% | +23.62%

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

Current vs 7-Day Avg +36.03% | +21.73%+180.46% | +24.21%

Prior 7-Day Eod 5.27% | 11.80%1.90% | 28.52%

Current vs 7-Day Eod +97.37% | +32.80%+1268.45% | +19.08%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.22% | 6.19%

Calls: 7.50% | 6.61%

Puts: 4.94% | 5.76%

Prior 5.48% | 4.67%

Calls: 5.71% | 4.40%

Puts: 5.26% | 4.94%

Current vs Prior +13.50% | +32.55%

Prior 7-Day Avg 5.34% | 5.49%

Calls: 5.80% | 5.61%

Puts: 4.88% | 5.36%

Current vs 7-Day Avg +16.39% | +12.84%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($14.86M) vs puts ($4.03M). Extreme bullish P/C ratio of 0.30 - heavy call buying (30,678 calls vs 9,211 puts). P/C ratio dropping 47% - 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 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

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 191 of results (avg 6.3%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Jul 31	5.55	5.70	$5.63	2.7%	34	0.52	103
$75.00	Jul 24	5.10	5.25	$5.18	2.9%	406	0.62	1.2K
$80.00	Aug 21	8.85	9.15	$9.00	3.3%	208	0.53	6.2K
$80.00	Jul 24	2.61	2.70	$2.66	3.4%	2.4K	0.42	2.5K
$82.00	Jul 24	1.95	2.02	$1.99	3.5%	718	0.34	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	19.45	19.85	$19.65	2.0%	--	0.64	1.1K
$83.00	Aug 21	12.95	13.25	$13.10	2.3%	14	0.52	--
$87.50	Aug 21	15.85	16.25	$16.05	2.5%	1	0.58	1.5K
$85.00	Aug 21	14.15	14.55	$14.35	2.8%	77	0.55	3.8K
$71.00	Jul 24	1.36	1.40	$1.38	2.9%	117	0.23	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.68, cheapest $0.32)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 24	0.51	0.57	$0.54	11.1%	1.3K	0.12	3.4K
$89.00	Jul 24	0.58	0.68	$0.63	15.9%	81	0.14	185
$88.00	Jul 24	0.71	0.79	$0.75	10.7%	227	0.16	229
$87.00	Jul 24	0.85	0.93	$0.89	9.0%	335	0.18	708

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Jul 24	0.30	0.35	$0.32	15.6%	56	0.07	1.0K
$65.00	Jul 24	0.38	0.42	$0.40	10.0%	290	0.08	2.0K
$67.00	Jul 24	0.58	0.67	$0.63	14.3%	146	0.12	553
$68.00	Jul 24	0.72	0.80	$0.76	10.5%	146	0.14	717
$69.00	Jul 24	0.89	0.97	$0.93	8.6%	139	0.17	882

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 134 found (avg delta 0.64, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 24	15.15	17.80	$16.48	16.1%	--	0.96	30
$64.00	Jul 24	13.35	15.40	$14.38	14.3%	--	0.93	147
$65.00	Jul 24	12.35	14.50	$13.43	16.0%	1	0.92	261
$66.00	Jul 24	11.35	13.55	$12.45	17.7%	3	0.90	52
$67.00	Jul 24	10.70	13.05	$11.88	19.8%	--	0.88	183

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 24	13.90	15.35	$14.63	9.9%	10	0.90	110
$91.00	Jul 24	13.05	14.40	$13.73	9.8%	1	0.89	107
$90.00	Jul 24	12.60	13.55	$13.08	7.3%	120	0.87	878
$89.00	Jul 24	11.40	12.60	$12.00	10.0%	1	0.86	245
$88.00	Jul 24	11.05	11.50	$11.28	4.0%	2	0.84	146

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 26.1K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	2.61	2.70	$2.66	3.4%	2.4K	0.42	2.5K
$82.50	Aug 21	7.90	8.20	$8.05	3.7%	1.6K	0.49	688
$75.00	Aug 21	11.00	11.45	$11.23	4.0%	1.5K	0.60	3.2K
$90.00	Jul 31	1.75	1.89	$1.82	7.7%	1.4K	0.24	1.3K
$90.00	Jul 24	0.51	0.57	$0.54	11.1%	1.3K	0.12	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 31	0.85	1.01	$0.93	17.2%	1.3K	0.11	38
$67.00	Aug 21	4.70	5.15	$4.93	9.1%	475	0.27	--
$70.00	Jul 24	1.10	1.17	$1.14	6.1%	297	0.20	4.1K
$65.00	Jul 24	0.38	0.42	$0.40	10.0%	290	0.08	2.0K
$75.00	Jul 24	2.62	2.71	$2.67	3.4%	263	0.38	3.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 6.0%, max 13.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 24	Aug 21	122.1%	110.2%	10.8%	3	1.4K
$76.00	Jul 24	Aug 28	114.0%	103.7%	10.0%	62	810
$67.00	Jul 24	Jul 31	120.5%	110.4%	9.2%	--	244
$78.00	Jul 24	Aug 28	112.3%	103.5%	8.5%	907	864
$70.00	Jul 24	Aug 28	117.5%	108.6%	8.2%	31	228

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Jul 24	Aug 21	123.8%	109.3%	13.3%	84	1.0K
$63.00	Jul 24	Aug 21	123.7%	109.7%	12.7%	141	620
$65.00	Jul 24	Aug 28	122.1%	108.5%	12.6%	293	2.3K
$67.00	Jul 24	Aug 21	120.5%	108.7%	10.9%	621	553
$66.00	Jul 24	Aug 21	119.8%	108.9%	10.0%	53	903

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 7.33, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$88.00	$89.00	Jul 24	$0.12	$0.88	$0.12	7.33	$88.12
$87.00	$88.00	Jul 24	$0.14	$0.86	$0.14	6.14	$87.14
$91.00	$92.00	Jul 31	$0.15	$0.85	$0.15	5.67	$91.15
$90.00	$91.00	Aug 14	$0.15	$0.85	$0.15	5.67	$90.15
$91.00	$92.00	Aug 28	$0.15	$0.85	$0.15	5.67	$91.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$68.00	$67.00	Jul 24	$0.13	$0.87	$0.13	6.69	$67.87
$63.00	$62.00	Jul 31	$0.14	$0.86	$0.14	6.14	$62.86
$67.00	$66.00	Jul 24	$0.15	$0.85	$0.15	5.67	$66.85
$64.00	$63.00	Jul 31	$0.16	$0.84	$0.16	5.25	$63.84
$69.00	$68.00	Jul 24	$0.17	$0.83	$0.17	4.88	$68.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 252 found (best R:R 7.33, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$71.00	$72.00	Jul 31	$0.88	$0.88	$0.12	7.33	$71.88
$79.00	$80.00	Aug 28	$0.85	$0.85	$0.15	5.67	$79.85
$83.00	$84.00	Aug 28	$0.85	$0.85	$0.15	5.67	$83.85
$68.00	$70.00	Jul 31	$1.68	$1.68	$0.32	5.25	$69.68
$69.00	$70.00	Jul 24	$0.80	$0.80	$0.20	4.00	$69.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$86.00	Jul 24	$0.86	$0.86	$0.14	6.14	$86.14
$88.00	$87.00	Jul 24	$0.85	$0.85	$0.15	5.67	$87.15
$77.00	$76.00	Aug 28	$0.85	$0.85	$0.15	5.67	$76.15
$88.00	$87.00	Aug 28	$0.85	$0.85	$0.15	5.67	$87.15
$91.00	$90.00	Jul 31	$0.82	$0.82	$0.18	4.56	$90.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $1.61, cheapest $0.73)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$67.00	Jul 24	Jul 31	$0.87	120.5%	110.4%
$65.00	Jul 24	Jul 31	$0.92	122.1%	111.8%
$68.00	Jul 24	Jul 31	$0.98	119.2%	110.5%
$92.00	Jul 24	Jul 31	$1.11	115.5%	106.2%
$91.00	Jul 24	Jul 31	$1.20	114.2%	105.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$62.00	Jul 24	Jul 31	$0.73	125.2%	114.1%
$63.00	Jul 24	Jul 31	$0.82	123.7%	113.0%
$90.00	Jul 24	Jul 31	$0.87	113.2%	105.7%
$64.00	Jul 24	Jul 31	$0.91	123.8%	112.6%
$65.00	Jul 24	Jul 31	$1.02	122.1%	112.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 9.75% of stock, avg 21.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Jul 24	$4.00	$3.55	$7.55	$69.45	$84.55	9.75%
$78.00	Jul 24	$3.50	$4.05	$7.55	$70.45	$85.55	9.75%
$76.00	Jul 24	$4.53	$3.10	$7.63	$68.37	$83.63	9.85%
$79.00	Jul 24	$3.10	$4.60	$7.70	$71.30	$86.70	9.94%
$75.00	Jul 24	$5.18	$2.67	$7.85	$67.15	$82.85	10.14%
$80.00	Jul 24	$2.66	$5.23	$7.89	$72.11	$87.89	10.19%
$74.00	Jul 24	$5.73	$2.28	$8.01	$65.99	$82.01	10.34%
$81.00	Jul 24	$2.30	$5.83	$8.13	$72.87	$89.13	10.50%
$73.00	Jul 24	$6.40	$1.93	$8.33	$64.67	$81.33	10.76%
$82.00	Jul 24	$1.99	$6.53	$8.52	$73.48	$90.52	11.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.71% of stock, avg 17.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$73.00	Jul 24	$1.72	$1.93	$3.65	$69.35	$86.65
$82.00	$73.00	Jul 24	$1.99	$1.93	$3.92	$69.08	$85.92
$83.00	$74.00	Jul 24	$1.72	$2.28	$4.00	$70.00	$87.00
$81.00	$73.00	Jul 24	$2.30	$1.93	$4.23	$68.77	$85.23
$82.00	$74.00	Jul 24	$1.99	$2.28	$4.27	$69.73	$86.27
$83.00	$75.00	Jul 24	$1.72	$2.67	$4.39	$70.61	$87.39
$81.00	$74.00	Jul 24	$2.30	$2.28	$4.58	$69.42	$85.58
$80.00	$73.00	Jul 24	$2.66	$1.93	$4.59	$68.41	$84.59
$82.00	$75.00	Jul 24	$1.99	$2.67	$4.66	$70.34	$86.66
$83.00	$76.00	Jul 24	$1.72	$3.10	$4.82	$71.18	$87.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 14.38, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
64/65	68/70	Jul 31	$1.87	$0.13	14.38	$63.13	$69.87
65/66	68/70	Jul 31	$1.86	$0.14	13.29	$64.14	$69.86
63/64	68/70	Jul 31	$1.84	$0.16	11.50	$62.16	$69.84
64/65	68/70	Aug 21	$2.28	$0.22	10.36	$62.72	$69.78
62/63	68/70	Jul 31	$1.82	$0.18	10.11	$61.18	$69.82
67/68	70/71	Jul 24	$0.90	$0.10	9.00	$67.10	$70.90
64/65	75/76	Aug 21	$0.90	$0.10	9.00	$64.10	$75.90
66/67	68/70	Aug 21	$2.24	$0.26	8.62	$64.76	$69.74
69/70	72/73	Jul 24	$0.89	$0.11	8.09	$69.11	$72.89
66/67	72/73	Jul 31	$0.89	$0.11	8.09	$66.11	$72.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$81.00	$82.00	Jul 24	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Aug 14	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Aug 21	$0.05	$0.95	19.00
$87.50	$90.00	$92.50	Aug 21	$0.14	$2.36	16.86
$75.00	$76.00	$77.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$63.00	$65.00	$67.00	Aug 7	$0.08	$1.92	24.00
$67.50	$70.00	$72.50	Aug 21	$0.10	$2.40	24.00
$65.00	$70.00	$75.00	Aug 28	$0.23	$4.77	20.74
$76.00	$77.00	$78.00	Jul 24	$0.05	$0.95	19.00
$83.00	$84.00	$85.00	Jul 31	$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. 24 found (best net $-1.75, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$92.00	1:2	Jul 24	-$0.34	$0.66
$90.00	$91.00	1:2	Jul 24	-$0.38	$0.62
$89.00	$90.00	1:2	Jul 24	-$0.45	$0.55
$88.00	$89.00	1:2	Jul 24	-$0.51	$0.49
$87.00	$88.00	1:2	Jul 24	-$0.61	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Aug 14	-$1.75	$3.25
$70.00	$65.00	1:2	Aug 28	-$2.86	$2.14
$75.00	$70.00	1:2	Aug 14	-$3.15	$1.85
$63.00	$62.00	1:2	Jul 24	-$0.15	$0.85
$64.00	$63.00	1:2	Jul 24	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 13.24%, avg 6.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Aug 28	$10.25	0.57	0.7%	13.24%	13.96%	1	6
$77.50	Aug 21	$9.85	0.56	0.1%	12.72%	12.80%	6	503
$79.00	Aug 28	$9.85	0.56	2.0%	12.72%	14.73%	1	9
$78.00	Aug 21	$9.65	0.56	0.7%	12.46%	13.18%	2	--
$80.00	Aug 28	$9.30	0.54	3.3%	12.01%	15.32%	47	68
$79.00	Aug 21	$9.15	0.54	2.0%	11.82%	13.83%	13	--
$81.00	Aug 28	$9.05	0.53	4.6%	11.69%	16.28%	1	13
$80.00	Aug 21	$8.85	0.53	3.3%	11.43%	14.73%	208	6.2K
$82.00	Aug 28	$8.60	0.52	5.9%	11.11%	16.99%	1	11
$78.00	Aug 14	$8.55	0.55	0.7%	11.04%	11.76%	2	28

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 30,678

Total Puts 9,211

Put/Call Ratio 0.30

Net Difference 21,467

Prior's Put/Call Breakdown

Total Calls 26,961

Total Puts 15,261

Put/Call Ratio 0.57

Net Difference 11,700

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