CRWV - Options Database

CRWV

COREWEAVE INC A

$75.29 +2.84%

(7/20 10:00) ◀

Monday, July 20, 2026 (11:00am)

▶ (7/20 12:00)

◀ 7/20 11:00 ▶

Option Volume

Detail

ℹ

Current (07/20 11:00am) 65,918

Calls: 44,997 (68%)

Puts: 20,921 (32%)

Prior (07/17) 108,517

Calls: 75,003 (69%)

Puts: 33,514 (31%)

Current vs Prior -39.26%

Calls: -40.01% (Calls)

Puts: -37.58% (Puts)

Prior 7-Day Total 1,504,175

Calls: 854,852 (57%)

Puts: 649,323 (43%)

Prior 7-Day Average 214,882

Calls: 122,121 (57%)

Puts: 92,760 (43%)

Current vs Prior 7-Day Avg -69.32%

Calls: -63.15%

Puts: -77.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 11:00am) $30.26M

Calls: $17.49M (58%)

Puts: $12.76M (42%)

Prior (07/17) $46.73M

Calls: $29.19M (62%)

Puts: $17.54M (38%)

Current vs Prior -35.25%

Calls: -40.06%

Puts: -27.26%

Prior 7-Day Total $870.83M

Calls: $350.25M (40%)

Puts: $520.58M (60%)

Prior 7-Day Average $124.40M

Calls: $50.04M (40%)

Puts: $74.37M (60%)

Current vs Prior 7-Day Avg -75.68%

Calls: -65.04%

Puts: -82.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 11:00am) 0.46

Prior (07/17) 0.45

Current vs Prior +4.05%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -38.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 11:00am) 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 13,000,354

Calls: 7,147,986 (55%)

Puts: 5,852,368 (45%)

Prior 7-Day Average 1,857,193

Calls: 1,021,140 (55%)

Puts: 836,052 (45%)

Current vs Prior 7-Day Avg -7.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.31% | 15.71%26.36% | 34.57%

Prior 11.72% | 16.61%1.90% | 28.52%

Current vs Prior -12.07% | -5.41%+1288.45% | +21.20%

Prior 7-Day Avg 8.14% | 13.24%7.54% | 27.33%

Current vs 7-Day Avg +26.67% | +18.63%+249.73% | +26.51%

Prior 7-Day Eod 11.72% | 16.61%1.90% | 28.52%

Current vs 7-Day Eod -12.07% | -5.41%+1288.45% | +21.20%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.45% | 4.64%

Calls: 6.53% | 4.25%

Puts: 6.36% | 5.04%

Prior 4.11% | 8.24%

Calls: 4.82% | 9.20%

Puts: 3.39% | 7.28%

Current vs Prior +56.93% | -43.69%

Prior 7-Day Avg 4.89% | 5.87%

Calls: 5.68% | 6.06%

Puts: 4.11% | 5.68%

Current vs 7-Day Avg +31.82% | -20.92%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.46 - heavy call buying (44,997 calls vs 20,921 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 239 of results (avg 6.2%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	9.80	10.10	$9.95	3.0%	1.5K	0.57	3.2K
$70.00	Aug 21	12.25	12.65	$12.45	3.2%	29	0.65	2.0K
$65.00	Jul 24	10.70	11.05	$10.88	3.2%	1	0.89	261
$90.00	Jul 31	1.38	1.43	$1.40	3.6%	1.6K	0.20	1.3K
$67.50	Aug 21	13.65	14.15	$13.90	3.6%	--	0.69	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 24	2.54	2.61	$2.58	2.7%	308	0.37	748
$90.00	Aug 21	18.95	19.50	$19.23	2.9%	15	0.65	4.4K
$87.50	Aug 21	17.10	17.65	$17.38	3.2%	1	0.62	1.5K
$82.00	Aug 21	13.30	13.75	$13.53	3.3%	18	0.54	--
$85.00	Jul 24	10.20	10.55	$10.38	3.4%	31	0.83	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.56, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 24	0.29	0.33	$0.31	12.9%	1.8K	0.08	3.4K
$89.00	Jul 24	0.35	0.42	$0.39	17.9%	131	0.10	185
$88.00	Jul 24	0.42	0.47	$0.44	11.4%	377	0.11	229
$87.00	Jul 24	0.50	0.59	$0.54	16.7%	719	0.13	708
$86.00	Jul 24	0.61	0.68	$0.65	10.8%	826	0.15	523

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 24	0.25	0.28	$0.27	11.1%	22	0.06	531
$63.00	Jul 24	0.32	0.36	$0.34	11.8%	74	0.07	620
$65.00	Jul 24	0.52	0.56	$0.54	7.4%	736	0.11	2.0K
$66.00	Jul 24	0.65	0.72	$0.69	10.1%	290	0.13	903
$67.00	Jul 24	0.78	0.89	$0.84	13.1%	429	0.16	553

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.64, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 24	13.35	15.35	$14.35	13.9%	--	0.94	30
$63.00	Jul 24	12.35	14.75	$13.55	17.7%	1	0.93	1
$64.00	Jul 24	11.55	13.90	$12.73	18.5%	--	0.91	147
$65.00	Jul 24	10.70	11.05	$10.88	3.2%	1	0.89	261
$66.00	Jul 24	9.65	10.90	$10.28	12.2%	3	0.87	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 24	14.50	15.20	$14.85	4.7%	129	0.91	878
$89.00	Jul 24	13.50	14.40	$13.95	6.5%	115	0.90	245
$88.00	Jul 24	12.60	13.30	$12.95	5.4%	4	0.89	146
$87.00	Jul 24	11.90	12.40	$12.15	4.1%	30	0.87	156
$86.00	Jul 24	11.05	11.50	$11.28	4.0%	113	0.85	523

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 39.6K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	1.76	1.86	$1.81	5.5%	3.3K	0.33	2.5K
$85.00	Jul 24	0.73	0.80	$0.77	9.1%	2.5K	0.17	1.5K
$90.00	Jul 24	0.29	0.33	$0.31	12.9%	1.8K	0.08	3.4K
$90.00	Jul 31	1.38	1.43	$1.40	3.6%	1.6K	0.20	1.3K
$82.50	Aug 21	6.90	7.30	$7.10	5.6%	1.6K	0.46	688

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 31	1.16	1.26	$1.21	8.3%	2.9K	0.14	38
$65.00	Jul 24	0.52	0.56	$0.54	7.4%	736	0.11	2.0K
$70.00	Jul 24	1.49	1.57	$1.53	5.2%	732	0.26	4.1K
$75.00	Jul 24	3.30	3.55	$3.43	7.3%	544	0.46	3.3K
$67.00	Aug 21	5.30	5.75	$5.53	8.1%	475	0.30	--

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 4.2%, max 11.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.00	Jul 24	Aug 21	121.9%	109.1%	11.8%	1	30
$65.00	Jul 24	Aug 21	119.6%	108.8%	9.9%	3	1.4K
$66.00	Jul 24	Aug 7	118.7%	110.2%	7.7%	4	52
$70.00	Jul 24	Aug 28	116.0%	107.7%	7.7%	54	228
$67.00	Jul 24	Aug 7	117.2%	108.9%	7.6%	1	183

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.00	Jul 24	Aug 21	121.9%	109.1%	11.8%	40	531
$63.00	Jul 24	Aug 21	121.0%	109.6%	10.4%	174	620
$65.00	Jul 24	Aug 28	119.6%	109.1%	9.6%	742	2.3K
$64.00	Jul 24	Aug 21	118.8%	109.5%	8.5%	354	1.0K
$66.00	Jul 24	Aug 21	118.7%	109.5%	8.4%	305	903

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 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.00	$88.00	Jul 24	$0.10	$0.90	$0.10	9.00	$87.10
$86.00	$87.00	Jul 24	$0.11	$0.89	$0.11	8.09	$86.11
$87.00	$88.00	Aug 28	$0.11	$0.89	$0.11	8.09	$87.11
$85.00	$86.00	Jul 24	$0.12	$0.88	$0.12	7.33	$85.12
$84.00	$85.00	Jul 24	$0.15	$0.85	$0.15	5.67	$84.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$65.00	$64.00	Jul 24	$0.12	$0.88	$0.12	7.33	$64.88
$66.00	$65.00	Jul 24	$0.15	$0.85	$0.15	5.67	$65.85
$67.00	$66.00	Jul 24	$0.15	$0.85	$0.15	5.67	$66.85
$63.00	$62.00	Jul 31	$0.16	$0.84	$0.16	5.25	$62.84
$62.00	$61.00	Jul 31	$0.17	$0.83	$0.17	4.88	$61.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 9.00, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$66.00	Aug 7	$0.85	$0.85	$0.15	5.67	$65.85
$63.00	$64.00	Jul 24	$0.82	$0.82	$0.18	4.56	$63.82
$62.00	$63.00	Jul 24	$0.80	$0.80	$0.20	4.00	$62.80
$67.00	$68.00	Jul 24	$0.80	$0.80	$0.20	4.00	$67.80
$68.00	$69.00	Jul 24	$0.80	$0.80	$0.20	4.00	$68.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$86.00	$85.00	Jul 24	$0.90	$0.90	$0.10	9.00	$85.10
$87.00	$86.00	Jul 24	$0.87	$0.87	$0.13	6.69	$86.13
$87.00	$86.00	Jul 31	$0.85	$0.85	$0.15	5.67	$86.15
$89.00	$88.00	Jul 31	$0.85	$0.85	$0.15	5.67	$88.15
$88.00	$87.00	Aug 28	$0.85	$0.85	$0.15	5.67	$87.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $1.70, cheapest $0.84)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Jul 24	Jul 31	$1.09	112.3%	106.7%
$89.00	Jul 24	Jul 31	$1.17	112.3%	106.5%
$88.00	Jul 24	Jul 31	$1.29	111.1%	106.5%
$87.00	Jul 24	Jul 31	$1.38	111.1%	106.6%
$65.00	Jul 24	Jul 31	$1.45	119.6%	112.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$61.00	Jul 24	Jul 31	$0.84	122.3%	115.1%
$62.00	Jul 24	Jul 31	$0.94	121.9%	114.9%
$63.00	Jul 24	Jul 31	$1.03	121.0%	113.5%
$90.00	Jul 24	Jul 31	$1.05	112.3%	106.7%
$89.00	Jul 24	Jul 31	$1.13	112.3%	106.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 9.60% of stock, avg 21.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$76.00	Jul 24	$3.30	$3.93	$7.23	$68.77	$83.23	9.60%
$75.00	Jul 24	$3.83	$3.43	$7.26	$67.74	$82.26	9.64%
$74.00	Jul 24	$4.38	$2.97	$7.35	$66.65	$81.35	9.76%
$77.00	Jul 24	$2.88	$4.53	$7.41	$69.59	$84.41	9.84%
$73.00	Jul 24	$4.93	$2.58	$7.51	$65.49	$80.51	9.97%
$78.00	Jul 24	$2.47	$5.13	$7.60	$70.40	$85.60	10.09%
$72.00	Jul 24	$5.55	$2.17	$7.72	$64.28	$79.72	10.25%
$79.00	Jul 24	$2.14	$5.75	$7.89	$71.11	$86.89	10.48%
$71.00	Jul 24	$6.20	$1.84	$8.04	$62.96	$79.04	10.68%
$80.00	Jul 24	$1.81	$6.45	$8.26	$71.74	$88.26	10.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.85% of stock, avg 17.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.00	$71.00	Jul 24	$1.81	$1.84	$3.65	$67.35	$83.65
$79.00	$71.00	Jul 24	$2.14	$1.84	$3.98	$67.02	$82.98
$80.00	$72.00	Jul 24	$1.81	$2.17	$3.98	$68.02	$83.98
$78.00	$71.00	Jul 24	$2.47	$1.84	$4.31	$66.69	$82.31
$79.00	$72.00	Jul 24	$2.14	$2.17	$4.31	$67.69	$83.31
$80.00	$73.00	Jul 24	$1.81	$2.58	$4.39	$68.61	$84.39
$78.00	$72.00	Jul 24	$2.47	$2.17	$4.64	$67.36	$82.64
$77.00	$71.00	Jul 24	$2.88	$1.84	$4.72	$66.28	$81.72
$79.00	$73.00	Jul 24	$2.14	$2.58	$4.72	$68.28	$83.72
$80.00	$74.00	Jul 24	$1.81	$2.97	$4.78	$69.22	$84.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 9.53, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
63/64	65/67	Jul 31	$1.81	$0.19	9.53	$62.19	$66.81
66/67	70/71	Jul 31	$0.90	$0.10	9.00	$66.10	$70.90
70/71	74/75	Jul 31	$0.90	$0.10	9.00	$70.10	$74.90
75/76	80/81	Aug 14	$0.90	$0.10	9.00	$75.10	$80.90
75/76	82/83	Aug 14	$0.90	$0.10	9.00	$75.10	$82.90
78/79	82/83	Aug 28	$0.90	$0.10	9.00	$78.10	$82.90
67/68	72/73	Jul 31	$0.89	$0.11	8.09	$67.11	$72.89
68/69	74/75	Jul 31	$0.89	$0.11	8.09	$68.11	$74.89
67/68	76/77	Aug 7	$0.89	$0.11	8.09	$67.11	$76.89
76/77	81/82	Aug 14	$0.89	$0.11	8.09	$76.11	$81.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.00	$88.00	$89.00	Jul 24	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Aug 14	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Aug 21	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 31	$0.06	$0.94	15.67
$80.00	$81.00	$82.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.05	$2.45	49.00
$70.00	$72.50	$75.00	Aug 21	$0.09	$2.41	26.78
$66.00	$67.00	$68.00	Jul 24	$0.05	$0.95	19.00
$69.00	$70.00	$71.00	Jul 24	$0.05	$0.95	19.00
$81.00	$82.00	$83.00	Jul 24	$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. 20 found (best net $-1.95, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.00	$90.00	1:2	Jul 24	-$0.23	$0.77
$87.00	$88.00	1:2	Jul 24	-$0.34	$0.66
$88.00	$89.00	1:2	Jul 24	-$0.34	$0.66
$86.00	$87.00	1:2	Jul 24	-$0.43	$0.57
$85.00	$86.00	1:2	Jul 24	-$0.53	$0.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Aug 14	-$1.95	$3.05
$70.00	$65.00	1:2	Aug 28	-$3.47	$1.53
$75.00	$70.00	1:2	Aug 14	-$3.62	$1.38
$62.00	$61.00	1:2	Jul 24	-$0.13	$0.87
$63.00	$62.00	1:2	Jul 24	-$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 13.55%, avg 6.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$76.00	Aug 28	$10.20	0.57	0.9%	13.55%	14.49%	2	11
$77.00	Aug 28	$9.85	0.55	2.3%	13.08%	15.35%	16	17
$78.00	Aug 28	$9.40	0.54	3.6%	12.49%	16.08%	1	6
$76.00	Aug 21	$9.35	0.55	0.9%	12.42%	13.36%	7	--
$79.00	Aug 28	$9.00	0.52	4.9%	11.95%	16.88%	3	9
$77.00	Aug 21	$8.90	0.54	2.3%	11.82%	14.09%	19	--
$77.50	Aug 21	$8.75	0.53	2.9%	11.62%	14.56%	57	503
$80.00	Aug 28	$8.65	0.51	6.3%	11.49%	17.74%	51	68
$78.00	Aug 21	$8.50	0.52	3.6%	11.29%	14.89%	5	--
$76.00	Aug 14	$8.40	0.55	0.9%	11.16%	12.10%	6	39

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 44,997

Total Puts 20,921

Put/Call Ratio 0.46

Net Difference 24,076

Prior's Put/Call Breakdown

Total Calls 75,003

Total Puts 33,514

Put/Call Ratio 0.45

Net Difference 41,489

Prior 7-Day Put/Call Summary

Total Calls 854,852

Total Puts 649,323

Average Put/Call Ratio 0.76

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...

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