CRWV - Options Database

CRWV

COREWEAVE INC A

$73.69 +0.66%

(7/20 14:00) ◀

Monday, July 20, 2026 (3:00pm)

▶ (7/20 16:00)

◀ 7/20 15:00 ▶

Option Volume

Detail

ℹ

Current (07/20 3:00pm) 117,630

Calls: 82,329 (70%)

Puts: 35,301 (30%)

Prior (07/17) 216,397

Calls: 149,504 (69%)

Puts: 66,893 (31%)

Current vs Prior -45.64%

Calls: -44.93% (Calls)

Puts: -47.23% (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 -45.26%

Calls: -32.58%

Puts: -61.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 3:00pm) $57.34M

Calls: $32.44M (57%)

Puts: $24.90M (43%)

Prior (07/17) $105.99M

Calls: $64.10M (60%)

Puts: $41.89M (40%)

Current vs Prior -45.90%

Calls: -49.39%

Puts: -40.56%

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 -53.91%

Calls: -35.16%

Puts: -66.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 3:00pm) 0.43

Prior (07/17) 0.45

Current vs Prior -4.17%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -43.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 3:00pm) 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 10.22% | 15.82%26.46% | 34.54%

Prior 11.72% | 16.61%1.90% | 28.52%

Current vs Prior -12.81% | -4.74%+1293.77% | +21.09%

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

Current vs 7-Day Avg +25.60% | +19.48%+251.07% | +26.39%

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

Current vs 7-Day Eod -12.81% | -4.74%+1293.77% | +21.09%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.63% | 5.17%

Calls: 5.19% | 4.22%

Puts: 4.08% | 6.11%

Prior 4.11% | 8.24%

Calls: 4.82% | 9.20%

Puts: 3.39% | 7.28%

Current vs Prior +12.65% | -37.26%

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% | -11.88%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (82,329 calls vs 35,301 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
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 264 of results (avg 5.7%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 24	4.40	4.50	$4.45	2.2%	154	0.60	247
$75.00	Jul 24	2.89	2.97	$2.93	2.7%	1.1K	0.46	1.2K
$76.00	Jul 24	2.50	2.57	$2.54	2.8%	485	0.42	799
$77.00	Jul 24	2.14	2.20	$2.17	2.8%	676	0.38	1.3K
$67.50	Aug 21	12.50	12.90	$12.70	3.1%	--	0.67	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Aug 21	18.25	18.60	$18.43	1.9%	4	0.64	1.5K
$65.00	Aug 14	4.45	4.55	$4.50	2.2%	31	0.28	715
$80.00	Aug 21	13.00	13.30	$13.15	2.3%	73	0.53	6.8K
$88.00	Aug 28	19.30	19.75	$19.52	2.3%	2	0.62	56
$72.00	Jul 24	2.67	2.74	$2.71	2.6%	261	0.40	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.59, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 24	0.32	0.38	$0.35	17.1%	984	0.09	708
$86.00	Jul 24	0.39	0.46	$0.43	16.3%	1.0K	0.11	523
$85.00	Jul 24	0.52	0.54	$0.53	3.8%	4.0K	0.13	1.5K
$84.00	Jul 24	0.58	0.66	$0.62	12.9%	1.0K	0.15	3.2K
$83.00	Jul 24	0.70	0.78	$0.74	10.8%	1.5K	0.17	597

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 24	0.14	0.17	$0.16	18.8%	142	0.04	523
$61.00	Jul 24	0.25	0.29	$0.27	14.8%	89	0.06	251
$63.00	Jul 24	0.41	0.48	$0.44	15.9%	154	0.10	620
$64.00	Jul 24	0.56	0.61	$0.59	8.5%	614	0.12	1.0K
$65.00	Jul 24	0.72	0.77	$0.75	6.7%	1.3K	0.15	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.65, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 24	14.45	16.15	$15.30	11.1%	21	0.94	--
$60.00	Jul 24	13.60	15.40	$14.50	12.4%	84	0.93	29
$61.00	Jul 24	12.65	13.70	$13.18	8.0%	73	0.93	--
$62.00	Jul 24	11.70	13.60	$12.65	15.0%	7	0.91	30
$63.00	Jul 24	10.95	11.50	$11.23	4.9%	4	0.90	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 24	14.35	14.95	$14.65	4.1%	5	0.92	146
$87.00	Jul 24	12.85	14.05	$13.45	8.9%	35	0.91	156
$86.00	Jul 24	12.55	13.15	$12.85	4.7%	113	0.89	523
$85.00	Jul 24	11.40	11.95	$11.68	4.7%	125	0.87	1.3K
$84.00	Jul 24	10.50	11.25	$10.88	6.9%	40	0.85	166

Most actively traded options today. High liquidity = easy entry/exit. 274 active (total vol 65.0K, top 8.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	1.28	1.33	$1.31	3.8%	8.4K	0.26	2.5K
$85.00	Jul 24	0.52	0.54	$0.53	3.8%	4.0K	0.13	1.5K
$80.00	Jul 31	3.00	3.25	$3.13	8.0%	2.7K	0.36	9.0K
$75.00	Aug 21	8.90	9.25	$9.07	3.9%	2.6K	0.54	3.2K
$82.00	Jul 24	0.86	0.94	$0.90	8.9%	2.0K	0.20	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 31	1.36	1.51	$1.44	10.4%	3.0K	0.17	38
$70.00	Jul 24	1.90	1.98	$1.94	4.1%	1.5K	0.32	4.1K
$65.00	Jul 24	0.72	0.77	$0.75	6.7%	1.3K	0.15	2.0K
$66.00	Jul 24	0.86	0.99	$0.93	14.0%	1.1K	0.17	903
$62.00	Jul 24	0.30	0.38	$0.34	23.5%	1.1K	0.08	531

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 4.8%, max 13.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 24	Aug 28	121.9%	107.0%	13.9%	86	32
$65.00	Jul 24	Aug 28	120.0%	108.6%	10.6%	16	262
$62.00	Jul 24	Aug 21	120.0%	110.2%	8.9%	8	30
$66.00	Jul 24	Aug 7	119.3%	110.2%	8.3%	4	52
$68.00	Jul 24	Aug 21	116.8%	108.7%	7.5%	54	192

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 24	Aug 28	121.9%	107.0%	13.9%	706	1.4K
$65.00	Jul 24	Aug 28	120.0%	108.6%	10.6%	1.4K	2.3K
$64.00	Jul 24	Aug 21	120.2%	109.9%	9.4%	648	1.0K
$66.00	Jul 24	Aug 21	119.3%	109.2%	9.3%	1.1K	903
$63.00	Jul 24	Aug 21	119.7%	109.6%	9.2%	256	620

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 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$85.00	$86.00	Jul 24	$0.10	$0.90	$0.10	9.00	$85.10
$83.00	$84.00	Jul 24	$0.12	$0.88	$0.12	7.33	$83.12
$87.00	$88.00	Jul 31	$0.15	$0.85	$0.15	5.67	$87.15
$82.00	$83.00	Jul 24	$0.16	$0.84	$0.16	5.25	$82.16
$87.00	$88.00	Aug 7	$0.17	$0.83	$0.17	4.88	$87.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$64.00	$63.00	Jul 24	$0.15	$0.85	$0.15	5.67	$63.85
$65.00	$64.00	Jul 24	$0.16	$0.84	$0.16	5.25	$64.84
$60.00	$59.00	Jul 31	$0.16	$0.84	$0.16	5.25	$59.84
$61.00	$60.00	Jul 31	$0.17	$0.83	$0.17	4.88	$60.83
$66.00	$65.00	Jul 24	$0.18	$0.82	$0.18	4.56	$65.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 260 found (best R:R 4.88, avg 1.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$59.00	$60.00	Jul 24	$0.80	$0.80	$0.20	4.00	$59.80
$60.00	$65.00	Jul 31	$3.98	$3.98	$1.02	3.90	$63.98
$66.00	$67.00	Jul 24	$0.77	$0.77	$0.23	3.35	$66.77
$67.00	$68.00	Jul 31	$0.77	$0.77	$0.23	3.35	$67.77
$65.00	$66.00	Aug 7	$0.76	$0.76	$0.24	3.17	$65.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$84.00	$83.00	Jul 24	$0.83	$0.83	$0.17	4.88	$83.17
$86.00	$85.00	Jul 31	$0.83	$0.83	$0.17	4.88	$85.17
$87.00	$86.00	Aug 7	$0.83	$0.83	$0.17	4.88	$86.17
$85.00	$84.00	Aug 14	$0.83	$0.83	$0.17	4.88	$84.17
$83.00	$82.00	Jul 24	$0.82	$0.82	$0.18	4.56	$82.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $1.68, cheapest $0.38)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 24	Jul 31	$0.38	121.9%	115.2%
$88.00	Jul 24	Jul 31	$1.05	114.5%	107.1%
$87.00	Jul 24	Jul 31	$1.15	113.1%	107.2%
$86.00	Jul 24	Jul 31	$1.25	112.8%	107.5%
$85.00	Jul 24	Jul 31	$1.34	113.2%	107.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Jul 24	Jul 31	$0.75	123.6%	115.7%
$60.00	Jul 24	Jul 31	$0.87	121.9%	115.2%
$61.00	Jul 24	Jul 31	$0.97	121.8%	114.6%
$88.00	Jul 24	Jul 31	$1.08	114.5%	107.1%
$62.00	Jul 24	Jul 31	$1.10	120.0%	114.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 9.50% of stock, avg 21.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$73.00	Jul 24	$3.85	$3.15	$7.00	$66.00	$80.00	9.50%
$74.00	Jul 24	$3.35	$3.68	$7.03	$66.97	$81.03	9.54%
$72.00	Jul 24	$4.45	$2.71	$7.16	$64.84	$79.16	9.72%
$75.00	Jul 24	$2.93	$4.25	$7.18	$67.82	$82.18	9.74%
$71.00	Jul 24	$4.97	$2.30	$7.27	$63.73	$78.27	9.87%
$76.00	Jul 24	$2.54	$4.85	$7.39	$68.61	$83.39	10.03%
$70.00	Jul 24	$5.63	$1.94	$7.57	$62.43	$77.57	10.27%
$77.00	Jul 24	$2.17	$5.50	$7.67	$69.33	$84.67	10.41%
$69.00	Jul 24	$6.33	$1.65	$7.98	$61.02	$76.98	10.83%
$78.00	Jul 24	$1.84	$6.18	$8.02	$69.98	$86.02	10.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.74% of stock, avg 17.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$70.00	Jul 24	$1.55	$1.94	$3.49	$66.51	$82.49
$78.00	$70.00	Jul 24	$1.84	$1.94	$3.78	$66.22	$81.78
$79.00	$71.00	Jul 24	$1.55	$2.30	$3.85	$67.15	$82.85
$77.00	$70.00	Jul 24	$2.17	$1.94	$4.11	$65.89	$81.11
$78.00	$71.00	Jul 24	$1.84	$2.30	$4.14	$66.86	$82.14
$79.00	$72.00	Jul 24	$1.55	$2.71	$4.26	$67.74	$83.26
$77.00	$71.00	Jul 24	$2.17	$2.30	$4.47	$66.53	$81.47
$76.00	$70.00	Jul 24	$2.54	$1.94	$4.48	$65.52	$80.48
$78.00	$72.00	Jul 24	$1.84	$2.71	$4.55	$67.45	$82.55
$79.00	$73.00	Jul 24	$1.55	$3.15	$4.70	$68.30	$83.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 9.00, avg credit $1.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
63/64	67/68	Jul 24	$0.90	$0.10	9.00	$63.10	$67.90
66/67	70/71	Aug 21	$0.90	$0.10	9.00	$66.10	$70.90
66/67	71/72	Aug 21	$0.90	$0.10	9.00	$66.10	$71.90
67/68	73/74	Jul 31	$0.89	$0.11	8.09	$67.11	$73.89
62/63	66/67	Aug 7	$0.89	$0.11	8.09	$62.11	$66.89
75/76	78/79	Aug 28	$0.89	$0.11	8.09	$75.11	$78.89
65/66	68/69	Jul 24	$0.88	$0.12	7.33	$65.12	$68.88
76/77	78/79	Aug 14	$0.88	$0.12	7.33	$76.12	$78.88
77/78	80/81	Aug 14	$0.88	$0.12	7.33	$77.12	$80.88
68/69	73/74	Jul 31	$0.87	$0.13	6.69	$68.13	$73.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$78.00	$79.00	$80.00	Jul 24	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Aug 21	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Aug 28	$0.06	$0.94	15.67
$85.00	$86.00	$87.00	Aug 28	$0.06	$0.94	15.67
$75.00	$76.00	$77.00	Jul 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$71.00	$72.00	Jul 24	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Jul 24	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Jul 24	$0.05	$0.95	19.00
$83.00	$84.00	$85.00	Jul 31	$0.05	$0.95	19.00
$74.00	$75.00	$76.00	Aug 7	$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 $-4.23, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 14	-$4.23	$5.77
$87.00	$88.00	1:2	Jul 24	-$0.25	$0.75
$86.00	$87.00	1:2	Jul 24	-$0.27	$0.73
$85.00	$86.00	1:2	Jul 24	-$0.33	$0.67
$84.00	$85.00	1:2	Jul 24	-$0.44	$0.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 14	-$1.36	$3.64
$65.00	$60.00	1:2	Aug 28	-$1.91	$3.09
$70.00	$65.00	1:2	Aug 14	-$2.37	$2.63
$70.00	$65.00	1:2	Aug 28	-$3.68	$1.32
$75.00	$70.00	1:2	Aug 14	-$4.01	$0.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 13.23%, avg 6.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 28	$9.75	0.55	1.8%	13.23%	15.01%	125	69
$74.00	Aug 21	$9.25	0.56	0.4%	12.55%	12.97%	30	--
$76.00	Aug 28	$9.25	0.54	3.1%	12.55%	15.69%	5	11
$75.00	Aug 21	$8.90	0.54	1.8%	12.08%	13.86%	2.6K	3.2K
$77.00	Aug 28	$8.85	0.52	4.5%	12.01%	16.50%	16	17
$76.00	Aug 21	$8.45	0.53	3.1%	11.47%	14.60%	21	--
$78.00	Aug 28	$8.45	0.51	5.8%	11.47%	17.32%	1	6
$79.00	Aug 28	$8.10	0.49	7.2%	10.99%	18.20%	4	9
$77.00	Aug 21	$8.05	0.51	4.5%	10.92%	15.42%	19	--
$75.00	Aug 14	$7.90	0.54	1.8%	10.72%	12.50%	71	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 82,329

Total Puts 35,301

Put/Call Ratio 0.43

Net Difference 47,028

Prior's Put/Call Breakdown

Total Calls 149,504

Total Puts 66,893

Put/Call Ratio 0.45

Net Difference 82,611

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