CRWV - Options Database

CRWV

COREWEAVE INC A

$74.10 +1.22%

(7/20 12:00) ◀

Monday, July 20, 2026 (1:00pm)

▶ (7/20 14:00)

◀ 7/20 13:00 ▶

Option Volume

Detail

ℹ

Current (07/20 1:00pm) 92,913

Calls: 64,164 (69%)

Puts: 28,749 (31%)

Prior (07/17) 160,036

Calls: 108,338 (68%)

Puts: 51,698 (32%)

Current vs Prior -41.94%

Calls: -40.77% (Calls)

Puts: -44.39% (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 -56.76%

Calls: -47.46%

Puts: -69.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 1:00pm) $47.74M

Calls: $26.99M (57%)

Puts: $20.74M (43%)

Prior (07/17) $72.09M

Calls: $42.96M (60%)

Puts: $29.12M (40%)

Current vs Prior -33.78%

Calls: -37.17%

Puts: -28.77%

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 -61.63%

Calls: -46.06%

Puts: -72.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 1:00pm) 0.45

Prior (07/17) 0.48

Current vs Prior -6.11%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -41.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 1:00pm) 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 10.28% | 15.76%26.32% | 34.72%

Prior 11.72% | 16.61%1.90% | 28.52%

Current vs Prior -12.26% | -5.10%+1286.06% | +21.75%

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

Current vs 7-Day Avg +26.40% | +19.02%+249.13% | +27.07%

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

Current vs 7-Day Eod -12.26% | -5.10%+1286.06% | +21.75%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.63% | 3.88%

Calls: 5.48% | 5.26%

Puts: 3.78% | 2.51%

Prior 4.11% | 8.24%

Calls: 4.82% | 9.20%

Puts: 3.39% | 7.28%

Current vs Prior +12.65% | -52.91%

Prior 7-Day Avg 4.89% | 5.87%

Calls: 5.68% | 6.06%

Puts: 4.11% | 5.68%

Current vs 7-Day Avg -5.37% | -33.87%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (64,164 calls vs 28,749 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
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 232 of results (avg 5.9%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 21	9.55	9.85	$9.70	3.1%	4	0.57	--
$79.00	Aug 21	7.55	7.80	$7.68	3.3%	35	0.49	--
$72.50	Aug 21	10.30	10.65	$10.48	3.3%	83	0.59	243
$68.00	Jul 24	7.30	7.55	$7.43	3.4%	30	0.78	192
$80.00	Aug 21	7.15	7.40	$7.28	3.4%	371	0.47	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	9.70	9.90	$9.80	2.0%	128	0.45	4.2K
$87.50	Aug 21	17.90	18.30	$18.10	2.2%	1	0.63	1.5K
$85.00	Aug 21	16.05	16.45	$16.25	2.5%	159	0.60	3.8K
$75.00	Jul 31	5.90	6.05	$5.98	2.5%	482	0.48	2.4K
$80.00	Aug 21	12.65	13.00	$12.83	2.7%	36	0.53	6.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.55, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 24	0.32	0.35	$0.34	8.8%	463	0.09	229
$87.00	Jul 24	0.39	0.42	$0.41	7.3%	884	0.10	708
$86.00	Jul 24	0.47	0.50	$0.49	6.1%	963	0.12	523
$85.00	Jul 24	0.56	0.60	$0.58	6.9%	3.5K	0.14	1.5K
$84.00	Jul 24	0.67	0.75	$0.71	11.3%	859	0.16	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 24	0.17	0.20	$0.19	15.8%	555	0.04	1.3K
$61.00	Jul 24	0.22	0.26	$0.24	16.7%	46	0.06	251
$63.00	Jul 24	0.38	0.42	$0.40	10.0%	101	0.09	620
$64.00	Jul 24	0.48	0.54	$0.51	11.8%	357	0.11	1.0K
$65.00	Jul 24	0.62	0.68	$0.65	9.2%	1.2K	0.13	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.65, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 24	13.75	15.90	$14.83	14.5%	66	0.96	29
$61.00	Jul 24	13.20	15.00	$14.10	12.8%	71	0.94	--
$62.00	Jul 24	12.20	14.25	$13.23	15.5%	5	0.93	30
$63.00	Jul 24	11.30	13.25	$12.28	15.9%	2	0.91	1
$64.00	Jul 24	10.50	11.75	$11.13	11.2%	--	0.89	147

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 24	13.75	14.75	$14.25	7.0%	5	0.91	146
$87.00	Jul 24	12.40	13.45	$12.93	8.1%	35	0.89	156
$86.00	Jul 24	11.20	12.55	$11.88	11.4%	113	0.88	523
$85.00	Jul 24	10.90	11.65	$11.28	6.6%	43	0.86	1.3K
$84.00	Jul 24	10.35	10.70	$10.52	3.3%	39	0.84	166

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 49.3K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	1.39	1.45	$1.42	4.2%	4.8K	0.28	2.5K
$85.00	Jul 24	0.56	0.60	$0.58	6.9%	3.5K	0.14	1.5K
$82.00	Jul 24	0.97	1.06	$1.02	8.8%	1.8K	0.22	1.2K
$75.00	Aug 21	9.15	9.50	$9.32	3.8%	1.7K	0.55	3.2K
$82.50	Aug 21	6.35	6.65	$6.50	4.6%	1.6K	0.44	688

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 31	1.25	1.38	$1.32	9.8%	3.0K	0.16	38
$65.00	Jul 24	0.62	0.68	$0.65	9.2%	1.2K	0.13	2.0K
$70.00	Jul 24	1.78	1.83	$1.81	2.8%	1.2K	0.29	4.1K
$75.00	Jul 24	3.90	4.05	$3.97	3.8%	740	0.51	3.3K
$73.00	Jul 24	2.93	3.05	$2.99	4.0%	567	0.42	748

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 4.7%, max 11.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 24	Aug 28	121.8%	109.4%	11.3%	68	32
$65.00	Jul 24	Aug 28	117.5%	107.2%	9.6%	8	262
$66.00	Jul 24	Aug 7	116.3%	108.2%	7.6%	4	52
$67.00	Jul 24	Aug 7	116.5%	108.3%	7.6%	1	183
$62.00	Jul 24	Aug 21	118.1%	110.0%	7.4%	6	30

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 24	Aug 28	122.3%	109.4%	11.7%	595	1.4K
$65.00	Jul 24	Aug 28	118.0%	107.2%	10.1%	1.2K	2.3K
$63.00	Jul 24	Aug 21	119.2%	109.1%	9.2%	203	620
$64.00	Jul 24	Aug 21	118.4%	108.8%	8.8%	391	1.0K
$67.00	Jul 24	Aug 21	117.1%	108.1%	8.4%	945	553

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 9.00, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$84.00	$85.00	Jul 24	$0.13	$0.87	$0.13	6.69	$84.13
$83.00	$84.00	Jul 24	$0.14	$0.86	$0.14	6.14	$83.14
$80.00	$81.00	Aug 28	$0.15	$0.85	$0.15	5.67	$80.15
$81.00	$82.00	Jul 24	$0.17	$0.83	$0.17	4.88	$81.17
$82.00	$83.00	Jul 24	$0.17	$0.83	$0.17	4.88	$82.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$63.00	$62.00	Jul 24	$0.10	$0.90	$0.10	9.00	$62.90
$64.00	$63.00	Jul 24	$0.11	$0.89	$0.11	8.09	$63.89
$69.00	$68.00	Jul 31	$0.13	$0.87	$0.13	6.69	$68.87
$65.00	$64.00	Jul 24	$0.14	$0.86	$0.14	6.14	$64.86
$61.00	$60.00	Jul 31	$0.15	$0.85	$0.15	5.67	$60.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 10.11, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$67.00	Jul 31	$1.82	$1.82	$0.18	10.11	$66.82
$61.00	$62.00	Jul 24	$0.87	$0.87	$0.13	6.69	$61.87
$66.00	$67.00	Jul 24	$0.85	$0.85	$0.15	5.67	$66.85
$71.00	$72.00	Jul 31	$0.85	$0.85	$0.15	5.67	$71.85
$62.50	$65.00	Aug 21	$2.05	$2.05	$0.45	4.56	$64.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$82.00	$81.00	Jul 24	$0.86	$0.86	$0.14	6.14	$81.14
$86.00	$85.00	Jul 31	$0.85	$0.85	$0.15	5.67	$85.15
$84.00	$83.00	Jul 24	$0.84	$0.84	$0.16	5.25	$83.16
$83.00	$82.00	Jul 24	$0.80	$0.80	$0.20	4.00	$82.20
$82.00	$81.00	Aug 7	$0.80	$0.80	$0.20	4.00	$81.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $1.70, cheapest $0.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 24	Jul 31	$0.70	121.8%	114.7%
$67.00	Jul 24	Jul 31	$0.98	116.5%	110.0%
$88.00	Jul 24	Jul 31	$1.10	112.8%	106.0%
$87.00	Jul 24	Jul 31	$1.20	111.9%	106.1%
$86.00	Jul 24	Jul 31	$1.29	111.9%	106.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 24	Jul 31	$0.80	122.3%	114.4%
$61.00	Jul 24	Jul 31	$0.90	121.1%	113.5%
$62.00	Jul 24	Jul 31	$1.02	118.6%	112.8%
$88.00	Jul 24	Jul 31	$1.05	112.3%	106.3%
$63.00	Jul 24	Jul 31	$1.12	119.2%	112.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 9.55% of stock, avg 21.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$74.00	Jul 24	$3.65	$3.43	$7.08	$66.92	$81.08	9.55%
$75.00	Jul 24	$3.13	$3.97	$7.10	$67.90	$82.10	9.58%
$73.00	Jul 24	$4.18	$2.99	$7.17	$65.83	$80.17	9.68%
$72.00	Jul 24	$4.72	$2.54	$7.26	$64.74	$79.26	9.80%
$76.00	Jul 24	$2.71	$4.55	$7.26	$68.74	$83.26	9.80%
$77.00	Jul 24	$2.33	$5.13	$7.46	$69.54	$84.46	10.07%
$71.00	Jul 24	$5.33	$2.16	$7.49	$63.51	$78.49	10.11%
$78.00	Jul 24	$1.98	$5.78	$7.76	$70.24	$85.76	10.47%
$70.00	Jul 24	$5.98	$1.81	$7.79	$62.21	$77.79	10.51%
$69.00	Jul 24	$6.68	$1.50	$8.18	$60.82	$77.18	11.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.72% of stock, avg 17.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$70.00	Jul 24	$1.69	$1.81	$3.50	$66.50	$82.50
$78.00	$70.00	Jul 24	$1.98	$1.81	$3.79	$66.21	$81.79
$79.00	$71.00	Jul 24	$1.69	$2.16	$3.85	$67.15	$82.85
$77.00	$70.00	Jul 24	$2.33	$1.81	$4.14	$65.86	$81.14
$78.00	$71.00	Jul 24	$1.98	$2.16	$4.14	$66.86	$82.14
$79.00	$72.00	Jul 24	$1.69	$2.54	$4.23	$67.77	$83.23
$77.00	$71.00	Jul 24	$2.33	$2.16	$4.49	$66.51	$81.49
$76.00	$70.00	Jul 24	$2.71	$1.81	$4.52	$65.48	$80.52
$78.00	$72.00	Jul 24	$1.98	$2.54	$4.52	$67.48	$82.52
$79.00	$73.00	Jul 24	$1.69	$2.99	$4.68	$68.32	$83.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 14.38, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
66/67	68/70	Jul 31	$1.87	$0.13	14.38	$65.13	$69.87
65/66	68/70	Jul 31	$1.84	$0.16	11.50	$64.16	$69.84
64/65	68/70	Jul 31	$1.81	$0.19	9.53	$63.19	$69.81
63/64	66/67	Aug 7	$0.90	$0.10	9.00	$63.10	$66.90
77/78	79/80	Aug 14	$0.90	$0.10	9.00	$77.10	$79.90
77/78	82/83	Aug 14	$0.90	$0.10	9.00	$77.10	$82.90
63/64	68/70	Jul 31	$1.79	$0.21	8.52	$62.21	$69.79
64/65	68/69	Jul 24	$0.89	$0.11	8.09	$64.11	$68.89
62/63	68/70	Jul 31	$1.77	$0.23	7.70	$61.23	$69.77
60/62	67/70	Aug 7	$2.65	$0.35	7.57	$59.35	$69.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$68.00	$69.00	$70.00	Jul 24	$0.05	$0.95	19.00
$65.00	$66.00	$67.00	Aug 7	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Aug 7	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Aug 21	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$76.00	$77.00	$78.00	Jul 31	$0.05	$0.95	19.00
$62.00	$63.00	$64.00	Aug 7	$0.05	$0.95	19.00
$86.00	$87.00	$88.00	Aug 7	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Aug 28	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	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. 26 found (best net $-3.95, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 14	-$3.95	$6.05
$87.00	$88.00	1:2	Jul 24	-$0.27	$0.73
$86.00	$87.00	1:2	Jul 24	-$0.33	$0.67
$85.00	$86.00	1:2	Jul 24	-$0.40	$0.60
$84.00	$85.00	1:2	Jul 24	-$0.45	$0.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 14	-$1.25	$3.75
$70.00	$65.00	1:2	Aug 14	-$2.10	$2.90
$65.00	$60.00	1:2	Aug 28	-$2.28	$2.72
$70.00	$65.00	1:2	Aug 28	-$3.38	$1.62
$75.00	$70.00	1:2	Aug 14	-$3.87	$1.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 13.50%, avg 6.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 28	$10.00	0.57	1.2%	13.50%	14.71%	114	69
$76.00	Aug 28	$9.45	0.55	2.6%	12.75%	15.32%	5	11
$75.00	Aug 21	$9.15	0.55	1.2%	12.35%	13.56%	1.7K	3.2K
$77.00	Aug 28	$9.15	0.54	3.9%	12.35%	16.26%	16	17
$78.00	Aug 28	$8.75	0.53	5.3%	11.81%	17.07%	1	6
$76.00	Aug 21	$8.70	0.54	2.6%	11.74%	14.30%	21	--
$79.00	Aug 28	$8.35	0.51	6.6%	11.27%	17.88%	4	9
$77.00	Aug 21	$8.30	0.52	3.9%	11.20%	15.11%	19	--
$77.50	Aug 21	$8.10	0.51	4.6%	10.93%	15.52%	59	503
$75.00	Aug 14	$8.00	0.55	1.2%	10.80%	12.01%	53	110

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 64,164

Total Puts 28,749

Put/Call Ratio 0.45

Net Difference 35,415

Prior's Put/Call Breakdown

Total Calls 108,338

Total Puts 51,698

Put/Call Ratio 0.48

Net Difference 56,640

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