CRWV - Options Database

CRWV

COREWEAVE INC A

$74.87 +2.27%

(7/20 13:00) ◀

Monday, July 20, 2026 (2:00pm)

▶ (7/20 15:00)

◀ 7/20 14:00 ▶

Option Volume

Detail

ℹ

Current (07/20 2:00pm) 104,468

Calls: 72,567 (69%)

Puts: 31,901 (31%)

Prior (07/17) 186,923

Calls: 127,708 (68%)

Puts: 59,215 (32%)

Current vs Prior -44.11%

Calls: -43.18% (Calls)

Puts: -46.13% (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 -51.38%

Calls: -40.58%

Puts: -65.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 2:00pm) $54.10M

Calls: $31.70M (59%)

Puts: $22.40M (41%)

Prior (07/17) $87.86M

Calls: $53.75M (61%)

Puts: $34.11M (39%)

Current vs Prior -38.43%

Calls: -41.03%

Puts: -34.32%

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 -56.51%

Calls: -36.65%

Puts: -69.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 2:00pm) 0.44

Prior (07/17) 0.46

Current vs Prior -5.19%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -42.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 2:00pm) 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 10.23% | 15.71%26.34% | 34.30%

Prior 11.72% | 16.61%1.90% | 28.52%

Current vs Prior -12.70% | -5.43%+1287.29% | +20.26%

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

Current vs 7-Day Avg +25.75% | +18.61%+249.43% | +25.52%

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

Current vs 7-Day Eod -12.70% | -5.43%+1287.29% | +20.26%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.92% | 5.96%

Calls: 3.72% | 5.80%

Puts: 4.13% | 6.11%

Prior 4.11% | 8.24%

Calls: 4.82% | 9.20%

Puts: 3.39% | 7.28%

Current vs Prior -4.62% | -27.67%

Prior 7-Day Avg 4.89% | 5.87%

Calls: 5.68% | 6.06%

Puts: 4.11% | 5.68%

Current vs 7-Day Avg -19.88% | +1.58%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (72,567 calls vs 31,901 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
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 266 of results (avg 5.8%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Aug 21	10.75	11.00	$10.88	2.3%	89	0.60	243
$75.00	Aug 21	9.60	9.85	$9.73	2.6%	2.5K	0.56	3.2K
$77.00	Jul 24	2.60	2.67	$2.64	2.7%	615	0.43	1.3K
$75.00	Aug 14	8.70	8.95	$8.82	2.8%	63	0.56	110
$77.50	Aug 21	8.55	8.80	$8.68	2.9%	59	0.52	503

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 24	2.28	2.31	$2.30	1.3%	252	0.35	1.1K
$87.50	Aug 21	17.55	18.05	$17.80	2.8%	2	0.63	1.5K
$85.00	Aug 21	15.75	16.20	$15.98	2.8%	160	0.59	3.8K
$88.00	Aug 28	18.65	19.20	$18.92	2.9%	2	0.61	56
$84.00	Aug 21	15.05	15.50	$15.28	2.9%	2	0.58	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.62, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Jul 24	0.30	0.33	$0.32	9.4%	282	0.08	185
$88.00	Jul 24	0.34	0.40	$0.37	16.2%	492	0.09	229
$87.00	Jul 24	0.45	0.48	$0.47	6.4%	925	0.11	708
$86.00	Jul 24	0.50	0.56	$0.53	11.3%	1.0K	0.13	523
$85.00	Jul 24	0.65	0.69	$0.67	6.0%	3.8K	0.15	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 24	0.30	0.35	$0.32	15.6%	1.0K	0.07	531
$63.00	Jul 24	0.37	0.43	$0.40	15.0%	114	0.08	620
$64.00	Jul 24	0.48	0.54	$0.51	11.8%	495	0.10	1.0K
$65.00	Jul 24	0.60	0.65	$0.63	7.9%	1.2K	0.12	2.0K
$66.00	Jul 24	0.74	0.80	$0.77	7.8%	507	0.15	903

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 134 found (avg delta 0.65, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 24	14.75	15.20	$14.98	3.0%	82	0.93	29
$61.00	Jul 24	12.80	15.05	$13.93	16.2%	71	0.93	--
$62.00	Jul 24	12.30	13.60	$12.95	10.0%	7	0.92	30
$63.00	Jul 24	11.60	12.60	$12.10	8.3%	4	0.91	1
$64.00	Jul 24	11.00	11.50	$11.25	4.4%	--	0.89	147

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Jul 24	14.30	15.50	$14.90	8.1%	115	0.92	245
$88.00	Jul 24	13.35	14.60	$13.98	8.9%	5	0.91	146
$87.00	Jul 24	12.20	13.45	$12.83	9.7%	35	0.89	156
$86.00	Jul 24	11.55	12.05	$11.80	4.2%	113	0.87	523
$85.00	Jul 24	10.65	11.10	$10.88	4.1%	85	0.85	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 56.4K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	1.58	1.65	$1.62	4.3%	5.4K	0.30	2.5K
$85.00	Jul 24	0.65	0.69	$0.67	6.0%	3.8K	0.15	1.5K
$75.00	Aug 21	9.60	9.85	$9.73	2.6%	2.5K	0.56	3.2K
$82.00	Jul 24	1.10	1.18	$1.14	7.0%	2.0K	0.23	1.2K
$82.50	Aug 21	6.65	6.95	$6.80	4.4%	1.6K	0.45	688

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 31	1.21	1.33	$1.27	9.4%	3.0K	0.15	38
$70.00	Jul 24	1.59	1.69	$1.64	6.1%	1.2K	0.27	4.1K
$65.00	Jul 24	0.60	0.65	$0.63	7.9%	1.2K	0.12	2.0K
$62.00	Jul 24	0.30	0.35	$0.32	15.6%	1.0K	0.07	531
$75.00	Jul 24	3.55	3.70	$3.63	4.1%	1.0K	0.48	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 5.1%, max 15.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 24	Aug 28	127.1%	109.9%	15.6%	84	32
$62.00	Jul 24	Aug 21	125.8%	110.9%	13.5%	8	30
$65.00	Jul 24	Aug 28	121.6%	108.4%	12.2%	16	262
$66.00	Jul 24	Aug 7	120.4%	111.4%	8.0%	4	52
$67.00	Jul 24	Aug 7	119.4%	110.7%	7.8%	1	183

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 24	Aug 28	127.0%	109.9%	15.6%	614	1.4K
$62.00	Jul 24	Aug 21	125.7%	110.9%	13.4%	1.0K	531
$65.00	Jul 24	Aug 28	121.5%	108.4%	12.1%	1.2K	2.3K
$63.00	Jul 24	Aug 21	123.7%	110.9%	11.6%	216	620
$64.00	Jul 24	Aug 21	123.2%	110.6%	11.4%	529	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 8.09, avg 1.85)

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
$85.00	$86.00	Jul 24	$0.14	$0.86	$0.14	6.14	$85.14
$88.00	$89.00	Jul 31	$0.15	$0.85	$0.15	5.67	$88.15
$87.00	$88.00	Jul 31	$0.18	$0.82	$0.18	4.56	$87.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$64.00	$63.00	Jul 24	$0.11	$0.89	$0.11	8.09	$63.89
$65.00	$64.00	Jul 24	$0.12	$0.88	$0.12	7.33	$64.88
$66.00	$65.00	Jul 24	$0.14	$0.86	$0.14	6.14	$65.86
$61.00	$60.00	Jul 31	$0.14	$0.86	$0.14	6.14	$60.86
$63.00	$62.00	Jul 31	$0.17	$0.83	$0.17	4.88	$62.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 7.33, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$67.00	Jul 31	$1.73	$1.73	$0.27	6.41	$66.73
$62.00	$63.00	Jul 24	$0.85	$0.85	$0.15	5.67	$62.85
$63.00	$64.00	Jul 24	$0.85	$0.85	$0.15	5.67	$63.85
$60.00	$65.00	Jul 31	$4.10	$4.10	$0.90	4.56	$64.10
$65.00	$66.00	Aug 7	$0.82	$0.82	$0.18	4.56	$65.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$84.00	Jul 24	$0.88	$0.88	$0.12	7.33	$84.12
$84.00	$83.00	Jul 24	$0.85	$0.85	$0.15	5.67	$83.15
$89.00	$88.00	Aug 7	$0.85	$0.85	$0.15	5.67	$88.15
$89.00	$88.00	Aug 28	$0.81	$0.81	$0.19	4.26	$88.19
$82.00	$81.00	Jul 24	$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. 58 found (avg debit $1.68, cheapest $0.68)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 24	Jul 31	$0.95	127.1%	116.0%
$89.00	Jul 24	Jul 31	$1.08	112.8%	106.3%
$88.00	Jul 24	Jul 31	$1.18	111.5%	106.1%
$87.00	Jul 24	Jul 31	$1.26	112.4%	106.2%
$67.00	Jul 24	Jul 31	$1.35	119.4%	111.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 24	Jul 31	$0.68	112.8%	106.3%
$88.00	Jul 24	Jul 31	$0.70	111.6%	106.1%
$60.00	Jul 24	Jul 31	$0.76	127.0%	116.0%
$61.00	Jul 24	Jul 31	$0.84	126.4%	115.2%
$62.00	Jul 24	Jul 31	$0.95	125.7%	114.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 9.52% of stock, avg 21.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$75.00	Jul 24	$3.50	$3.63	$7.13	$67.87	$82.13	9.52%
$74.00	Jul 24	$4.03	$3.18	$7.21	$66.79	$81.21	9.63%
$73.00	Jul 24	$4.55	$2.72	$7.27	$65.73	$80.27	9.71%
$76.00	Jul 24	$3.03	$4.25	$7.28	$68.72	$83.28	9.72%
$72.00	Jul 24	$5.10	$2.30	$7.40	$64.60	$79.40	9.88%
$77.00	Jul 24	$2.64	$4.83	$7.47	$69.53	$84.47	9.98%
$78.00	Jul 24	$2.24	$5.45	$7.69	$70.31	$85.69	10.27%
$71.00	Jul 24	$5.75	$1.97	$7.72	$63.28	$78.72	10.31%
$79.00	Jul 24	$1.89	$6.13	$8.02	$70.98	$87.02	10.71%
$70.00	Jul 24	$6.50	$1.64	$8.14	$61.86	$78.14	10.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.79% of stock, avg 17.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.00	$71.00	Jul 24	$1.62	$1.97	$3.59	$67.41	$83.59
$79.00	$71.00	Jul 24	$1.89	$1.97	$3.86	$67.14	$82.86
$80.00	$72.00	Jul 24	$1.62	$2.30	$3.92	$68.08	$83.92
$79.00	$72.00	Jul 24	$1.89	$2.30	$4.19	$67.81	$83.19
$78.00	$71.00	Jul 24	$2.24	$1.97	$4.21	$66.79	$82.21
$80.00	$73.00	Jul 24	$1.62	$2.72	$4.34	$68.66	$84.34
$78.00	$72.00	Jul 24	$2.24	$2.30	$4.54	$67.46	$82.54
$77.00	$71.00	Jul 24	$2.64	$1.97	$4.61	$66.39	$81.61
$79.00	$73.00	Jul 24	$1.89	$2.72	$4.61	$68.39	$83.61
$80.00	$74.00	Jul 24	$1.62	$3.18	$4.80	$69.20	$84.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 14.38, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/61	65/67	Jul 31	$1.87	$0.13	14.38	$59.13	$66.87
63/64	65/66	Jul 24	$0.90	$0.10	9.00	$63.10	$65.90
68/69	71/72	Jul 31	$0.90	$0.10	9.00	$68.10	$71.90
68/69	72/73	Jul 31	$0.90	$0.10	9.00	$68.10	$72.90
68/69	73/74	Jul 31	$0.90	$0.10	9.00	$68.10	$73.90
64/65	68/69	Jul 24	$0.89	$0.11	8.09	$64.11	$68.89
67/68	70/71	Jul 31	$0.89	$0.11	8.09	$67.11	$70.89
65/66	73/74	Aug 21	$0.89	$0.11	8.09	$65.11	$73.89
63/64	68/69	Jul 24	$0.88	$0.12	7.33	$63.12	$68.88
67/68	69/70	Jul 24	$0.88	$0.12	7.33	$67.12	$69.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$67.50	$70.00	Aug 21	$0.06	$2.44	40.67
$87.00	$88.00	$89.00	Jul 24	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Aug 14	$0.05	$0.95	19.00
$60.00	$65.00	$70.00	Aug 28	$0.25	$4.75	19.00
$65.00	$66.00	$67.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$78.00	$80.00	$82.00	Aug 21	$0.07	$1.93	27.57
$74.00	$75.00	$76.00	Jul 31	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 31	$0.05	$0.95	19.00
$81.00	$82.00	$83.00	Aug 7	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Aug 21	$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 $-4.70, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 14	-$4.70	$5.30
$87.00	$88.00	1:2	Jul 24	-$0.27	$0.73
$88.00	$89.00	1:2	Jul 24	-$0.27	$0.73
$85.00	$86.00	1:2	Jul 24	-$0.39	$0.61
$86.00	$87.00	1:2	Jul 24	-$0.41	$0.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 14	-$1.22	$3.78
$70.00	$65.00	1:2	Aug 14	-$2.19	$2.81
$65.00	$60.00	1:2	Aug 28	-$2.20	$2.80
$70.00	$65.00	1:2	Aug 28	-$3.47	$1.53
$75.00	$70.00	1:2	Aug 14	-$3.72	$1.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 13.62%, avg 6.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 28	$10.20	0.56	0.2%	13.62%	13.80%	123	69
$75.00	Aug 21	$9.60	0.56	0.2%	12.82%	13.00%	2.5K	3.2K
$76.00	Aug 28	$9.50	0.55	1.5%	12.69%	14.20%	5	11
$77.00	Aug 28	$9.40	0.54	2.8%	12.56%	15.40%	16	17
$76.00	Aug 21	$9.10	0.55	1.5%	12.15%	13.66%	21	--
$78.00	Aug 28	$9.05	0.52	4.2%	12.09%	16.27%	1	6
$75.00	Aug 14	$8.70	0.56	0.2%	11.62%	11.79%	63	110
$79.00	Aug 28	$8.65	0.51	5.5%	11.55%	17.07%	4	9
$77.00	Aug 21	$8.60	0.53	2.8%	11.49%	14.33%	19	--
$77.50	Aug 21	$8.55	0.52	3.5%	11.42%	14.93%	59	503

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 72,567

Total Puts 31,901

Put/Call Ratio 0.44

Net Difference 40,666

Prior's Put/Call Breakdown

Total Calls 127,708

Total Puts 59,215

Put/Call Ratio 0.46

Net Difference 68,493

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