CRWV - Options Database

CRWV

COREWEAVE INC A

$75.12 +2.61%

(7/20 11:00) ◀

Monday, July 20, 2026 (12:00pm)

▶ (7/20 13:00)

◀ 7/20 12:00 ▶

Option Volume

Detail

ℹ

Current (07/20 12:00pm) 79,100

Calls: 54,350 (69%)

Puts: 24,750 (31%)

Prior (07/17) 128,186

Calls: 87,485 (68%)

Puts: 40,701 (32%)

Current vs Prior -38.29%

Calls: -37.88% (Calls)

Puts: -39.19% (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 -63.19%

Calls: -55.50%

Puts: -73.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 12:00pm) $35.57M

Calls: $20.99M (59%)

Puts: $14.58M (41%)

Prior (07/17) $58.40M

Calls: $36.50M (62%)

Puts: $21.90M (38%)

Current vs Prior -39.09%

Calls: -42.49%

Puts: -33.43%

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 -71.41%

Calls: -58.05%

Puts: -80.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 12:00pm) 0.46

Prior (07/17) 0.47

Current vs Prior -2.12%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -40.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 12:00pm) 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 10.20% | 15.68%26.40% | 34.61%

Prior 11.72% | 16.61%1.90% | 28.52%

Current vs Prior -12.99% | -5.59%+1290.38% | +21.36%

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

Current vs 7-Day Avg +25.33% | +18.41%+250.21% | +26.66%

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

Current vs 7-Day Eod -12.99% | -5.59%+1290.38% | +21.36%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.17% | 4.69%

Calls: 4.13% | 5.22%

Puts: 6.20% | 4.15%

Prior 4.11% | 8.24%

Calls: 4.82% | 9.20%

Puts: 3.39% | 7.28%

Current vs Prior +25.79% | -43.08%

Prior 7-Day Avg 4.89% | 5.87%

Calls: 5.68% | 6.06%

Puts: 4.11% | 5.68%

Current vs 7-Day Avg +5.66% | -20.06%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.46 - heavy call buying (54,350 calls vs 24,750 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
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 274 of results (avg 5.7%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	9.70	9.90	$9.80	2.0%	1.6K	0.56	3.2K
$77.00	Jul 24	2.67	2.73	$2.70	2.2%	533	0.44	1.3K
$80.00	Jul 24	1.65	1.69	$1.67	2.4%	4.3K	0.32	2.5K
$79.00	Jul 24	1.97	2.02	$2.00	2.5%	905	0.36	1.3K
$72.50	Aug 21	10.85	11.15	$11.00	2.7%	80	0.61	243

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 24	2.14	2.19	$2.17	2.3%	185	0.34	1.1K
$90.00	Aug 21	19.15	19.60	$19.38	2.3%	16	0.65	4.4K
$85.00	Aug 21	15.45	15.85	$15.65	2.6%	154	0.59	3.8K
$87.50	Aug 21	17.25	17.75	$17.50	2.9%	1	0.62	1.5K
$82.50	Aug 21	13.75	14.15	$13.95	2.9%	21	0.55	829

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.51, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 24	0.26	0.28	$0.27	7.4%	1.9K	0.07	3.4K
$89.00	Jul 24	0.31	0.37	$0.34	17.6%	162	0.09	185
$88.00	Jul 24	0.38	0.42	$0.40	10.0%	440	0.10	229
$87.00	Jul 24	0.46	0.50	$0.48	8.3%	799	0.12	708
$86.00	Jul 24	0.56	0.60	$0.58	6.9%	880	0.14	523

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 24	0.25	0.28	$0.27	11.1%	156	0.06	531
$63.00	Jul 24	0.29	0.35	$0.32	18.8%	88	0.07	620
$64.00	Jul 24	0.40	0.45	$0.43	11.6%	345	0.09	1.0K
$65.00	Jul 24	0.50	0.56	$0.53	11.3%	984	0.11	2.0K
$66.00	Jul 24	0.64	0.70	$0.67	9.0%	364	0.13	903

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.65, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Jul 24	14.10	15.40	$14.75	8.8%	5	0.95	--
$62.00	Jul 24	13.15	14.55	$13.85	10.1%	5	0.94	30
$63.00	Jul 24	12.20	13.20	$12.70	7.9%	2	0.93	1
$64.00	Jul 24	11.25	12.60	$11.93	11.3%	--	0.91	147
$65.00	Jul 24	10.45	10.95	$10.70	4.7%	6	0.89	261

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 24	14.90	15.45	$15.18	3.6%	135	0.91	878
$89.00	Jul 24	13.40	14.80	$14.10	9.9%	115	0.90	245
$88.00	Jul 24	13.00	13.60	$13.30	4.5%	4	0.89	146
$87.00	Jul 24	11.65	12.65	$12.15	8.2%	34	0.88	156
$86.00	Jul 24	11.20	11.75	$11.48	4.8%	113	0.86	523

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 47.0K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	1.65	1.69	$1.67	2.4%	4.3K	0.32	2.5K
$85.00	Jul 24	0.68	0.72	$0.70	5.7%	3.3K	0.16	1.5K
$90.00	Jul 31	1.26	1.36	$1.31	7.6%	2.0K	0.19	1.3K
$90.00	Jul 24	0.26	0.28	$0.27	7.4%	1.9K	0.07	3.4K
$82.50	Aug 21	6.80	7.05	$6.93	3.6%	1.6K	0.45	688

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 31	1.14	1.25	$1.19	9.2%	3.0K	0.14	38
$70.00	Jul 24	1.47	1.54	$1.51	4.6%	1.0K	0.26	4.1K
$65.00	Jul 24	0.50	0.56	$0.53	11.3%	984	0.11	2.0K
$75.00	Jul 24	3.35	3.50	$3.43	4.4%	623	0.47	3.3K
$67.00	Aug 21	5.40	5.75	$5.58	6.3%	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. 42 strikes (avg 4.0%, max 10.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.00	Jul 24	Aug 21	121.0%	109.1%	10.8%	6	30
$65.00	Jul 24	Aug 28	117.0%	108.5%	7.8%	7	262
$67.00	Jul 24	Aug 7	114.8%	107.7%	6.6%	1	183
$66.00	Jul 24	Aug 7	116.5%	110.5%	5.4%	4	52
$74.00	Jul 24	Aug 21	112.1%	107.0%	4.8%	162	686

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.00	Jul 24	Aug 21	121.0%	109.1%	10.8%	175	531
$64.00	Jul 24	Aug 21	118.4%	108.7%	8.9%	379	1.0K
$63.00	Jul 24	Aug 21	118.2%	108.9%	8.5%	190	620
$65.00	Jul 24	Aug 28	117.0%	108.5%	7.8%	991	2.3K
$66.00	Jul 24	Aug 21	116.5%	108.7%	7.1%	379	903

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 9.00, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$85.00	$86.00	Jul 24	$0.12	$0.88	$0.12	7.33	$85.12
$84.00	$85.00	Jul 24	$0.13	$0.87	$0.13	6.69	$84.13
$88.00	$89.00	Jul 31	$0.16	$0.84	$0.16	5.25	$88.16
$89.00	$90.00	Jul 31	$0.16	$0.84	$0.16	5.25	$89.16
$83.00	$84.00	Jul 24	$0.17	$0.83	$0.17	4.88	$83.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$65.00	$64.00	Jul 24	$0.10	$0.90	$0.10	9.00	$64.90
$64.00	$63.00	Jul 24	$0.11	$0.89	$0.11	8.09	$63.89
$66.00	$65.00	Jul 24	$0.14	$0.86	$0.14	6.14	$65.86
$67.00	$66.00	Jul 24	$0.15	$0.85	$0.15	5.67	$66.85
$62.00	$61.00	Jul 31	$0.16	$0.84	$0.16	5.25	$61.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 9.00, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$66.00	Aug 7	$0.90	$0.90	$0.10	9.00	$65.90
$67.00	$68.00	Jul 24	$0.87	$0.87	$0.13	6.69	$67.87
$63.00	$64.00	Jul 24	$0.77	$0.77	$0.23	3.35	$63.77
$68.00	$69.00	Jul 24	$0.75	$0.75	$0.25	3.00	$68.75
$69.00	$70.00	Jul 24	$0.75	$0.75	$0.25	3.00	$69.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$83.00	$82.00	Jul 24	$0.84	$0.84	$0.16	5.25	$82.16
$87.00	$86.00	Jul 31	$0.83	$0.83	$0.17	4.88	$86.17
$88.00	$87.00	Jul 31	$0.82	$0.82	$0.18	4.56	$87.18
$89.00	$88.00	Jul 31	$0.82	$0.82	$0.18	4.56	$88.18
$88.00	$87.00	Aug 7	$0.82	$0.82	$0.18	4.56	$87.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $1.71, cheapest $0.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Jul 24	Jul 31	$1.04	110.6%	105.1%
$89.00	Jul 24	Jul 31	$1.13	111.2%	105.2%
$88.00	Jul 24	Jul 31	$1.23	110.0%	105.1%
$65.00	Jul 24	Jul 31	$1.25	117.0%	111.8%
$87.00	Jul 24	Jul 31	$1.33	109.5%	105.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$61.00	Jul 24	Jul 31	$0.83	120.8%	114.3%
$90.00	Jul 24	Jul 31	$0.90	110.6%	105.1%
$62.00	Jul 24	Jul 31	$0.92	121.0%	113.7%
$63.00	Jul 24	Jul 31	$1.05	118.2%	112.8%
$64.00	Jul 24	Jul 31	$1.15	118.4%	112.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 9.40% of stock, avg 21.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$75.00	Jul 24	$3.63	$3.43	$7.06	$67.94	$82.06	9.40%
$74.00	Jul 24	$4.15	$3.01	$7.16	$66.84	$81.16	9.53%
$76.00	Jul 24	$3.13	$4.03	$7.16	$68.84	$83.16	9.53%
$73.00	Jul 24	$4.68	$2.54	$7.22	$65.78	$80.22	9.61%
$77.00	Jul 24	$2.70	$4.55	$7.25	$69.75	$84.25	9.65%
$72.00	Jul 24	$5.33	$2.17	$7.50	$64.50	$79.50	9.98%
$78.00	Jul 24	$2.32	$5.20	$7.52	$70.48	$85.52	10.01%
$79.00	Jul 24	$2.00	$5.78	$7.78	$71.22	$86.78	10.36%
$71.00	Jul 24	$6.00	$1.80	$7.80	$63.20	$78.80	10.38%
$80.00	Jul 24	$1.67	$6.48	$8.15	$71.85	$88.15	10.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.62% of stock, avg 17.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.00	$71.00	Jul 24	$1.67	$1.80	$3.47	$67.53	$83.47
$79.00	$71.00	Jul 24	$2.00	$1.80	$3.80	$67.20	$82.80
$80.00	$72.00	Jul 24	$1.67	$2.17	$3.84	$68.16	$83.84
$78.00	$71.00	Jul 24	$2.32	$1.80	$4.12	$66.88	$82.12
$79.00	$72.00	Jul 24	$2.00	$2.17	$4.17	$67.83	$83.17
$80.00	$73.00	Jul 24	$1.67	$2.54	$4.21	$68.79	$84.21
$78.00	$72.00	Jul 24	$2.32	$2.17	$4.49	$67.51	$82.49
$77.00	$71.00	Jul 24	$2.70	$1.80	$4.50	$66.50	$81.50
$79.00	$73.00	Jul 24	$2.00	$2.54	$4.54	$68.46	$83.54
$80.00	$74.00	Jul 24	$1.67	$3.01	$4.68	$69.32	$84.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 9.00, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
66/67	68/69	Jul 24	$0.90	$0.10	9.00	$66.10	$68.90
66/67	69/70	Jul 24	$0.90	$0.10	9.00	$66.10	$69.90
68/69	72/73	Jul 31	$0.90	$0.10	9.00	$68.10	$72.90
68/69	75/76	Jul 31	$0.90	$0.10	9.00	$68.10	$75.90
64/65	74/75	Aug 21	$0.90	$0.10	9.00	$64.10	$74.90
65/66	68/69	Jul 24	$0.89	$0.11	8.09	$65.11	$68.89
65/66	69/70	Jul 24	$0.89	$0.11	8.09	$65.11	$69.89
61/62	67/68	Jul 31	$0.89	$0.11	8.09	$61.11	$67.89
67/68	72/73	Aug 7	$0.89	$0.11	8.09	$67.11	$73.39
75/76	83/84	Aug 14	$0.89	$0.11	8.09	$75.11	$83.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$67.50	$70.00	$72.50	Aug 21	$0.07	$2.43	34.71
$65.00	$67.50	$70.00	Aug 21	$0.14	$2.36	16.86
$77.00	$78.00	$79.00	Jul 24	$0.06	$0.94	15.67
$80.00	$81.00	$82.00	Jul 31	$0.06	$0.94	15.67
$83.00	$84.00	$85.00	Aug 28	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$66.00	$67.00	$68.00	Jul 24	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Jul 24	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 31	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Jul 31	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Aug 28	$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. 22 found (best net $-1.93, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.00	$90.00	1:2	Jul 24	-$0.20	$0.80
$88.00	$89.00	1:2	Jul 24	-$0.28	$0.72
$87.00	$88.00	1:2	Jul 24	-$0.32	$0.68
$86.00	$87.00	1:2	Jul 24	-$0.38	$0.62
$85.00	$86.00	1:2	Jul 24	-$0.46	$0.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Aug 14	-$1.93	$3.07
$70.00	$65.00	1:2	Aug 28	-$3.38	$1.62
$75.00	$70.00	1:2	Aug 14	-$3.73	$1.27
$62.00	$61.00	1:2	Jul 24	-$0.13	$0.87
$64.00	$63.00	1:2	Jul 24	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 13.38%, avg 6.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$76.00	Aug 28	$10.05	0.56	1.2%	13.38%	14.55%	4	11
$77.00	Aug 28	$9.70	0.55	2.5%	12.91%	15.42%	16	17
$78.00	Aug 28	$9.30	0.53	3.8%	12.38%	16.21%	1	6
$76.00	Aug 21	$9.25	0.55	1.2%	12.31%	13.49%	17	--
$79.00	Aug 28	$8.90	0.52	5.2%	11.85%	17.01%	3	9
$77.00	Aug 21	$8.80	0.54	2.5%	11.71%	14.22%	19	--
$77.50	Aug 21	$8.60	0.53	3.2%	11.45%	14.62%	58	503
$80.00	Aug 28	$8.50	0.50	6.5%	11.32%	17.81%	70	68
$78.00	Aug 21	$8.40	0.52	3.8%	11.18%	15.02%	5	--
$76.00	Aug 14	$8.20	0.54	1.2%	10.92%	12.09%	8	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 54,350

Total Puts 24,750

Put/Call Ratio 0.46

Net Difference 29,600

Prior's Put/Call Breakdown

Total Calls 87,485

Total Puts 40,701

Put/Call Ratio 0.47

Net Difference 46,784

Prior 7-Day Put/Call Summary

Total Calls 854,852

Total Puts 649,323

Average Put/Call Ratio 0.76

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