CRWV - Options Database

CRWV

COREWEAVE INC A

$73.06 -0.20%

(7/20 15:00) ◀

Monday, July 20, 2026 (4:00pm)

▶ (7/20 18:22)

◀ 7/20 16:00 ▶

Option Volume

Detail

ℹ

Current (07/20 4:00pm) 134,192

Calls: 94,102 (70%)

Puts: 40,090 (30%)

Prior (07/17) 268,078

Calls: 175,295 (65%)

Puts: 92,783 (35%)

Current vs Prior -49.94%

Calls: -46.32% (Calls)

Puts: -56.79% (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 -37.55%

Calls: -22.94%

Puts: -56.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 4:00pm) $65.73M

Calls: $37.30M (57%)

Puts: $28.43M (43%)

Prior (07/17) $120.55M

Calls: $69.95M (58%)

Puts: $50.60M (42%)

Current vs Prior -45.47%

Calls: -46.67%

Puts: -43.82%

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 -47.16%

Calls: -25.45%

Puts: -61.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 4:00pm) 0.43

Prior (07/17) 0.53

Current vs Prior -19.51%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -43.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 4:00pm) 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 10.36% | 15.64%26.80% | 35.19%

Prior 11.72% | 16.61%1.90% | 28.52%

Current vs Prior -11.59% | -5.81%+1311.56% | +23.39%

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

Current vs 7-Day Avg +27.35% | +18.13%+255.55% | +28.78%

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

Current vs 7-Day Eod -11.59% | -5.81%+1311.56% | +23.39%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.93% | 10.03%

Calls: 5.56% | 7.99%

Puts: 6.30% | 12.07%

Prior 4.11% | 8.24%

Calls: 4.82% | 9.20%

Puts: 3.39% | 7.28%

Current vs Prior +44.28% | +21.72%

Prior 7-Day Avg 4.89% | 5.87%

Calls: 5.68% | 6.06%

Puts: 4.11% | 5.68%

Current vs 7-Day Avg +21.20% | +70.95%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (94,102 calls vs 40,090 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
16:00	BULLISH	BULLISH	BULLISH
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 172 of results (avg 6.2%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	1.17	1.19	$1.18	1.7%	9.0K	0.24	2.5K
$75.00	Jul 31	4.75	4.85	$4.80	2.1%	195	0.49	438
$68.00	Jul 24	6.55	6.75	$6.65	3.0%	97	0.74	192
$74.00	Jul 24	3.05	3.15	$3.10	3.2%	1.3K	0.48	686
$70.00	Jul 24	5.20	5.40	$5.30	3.8%	264	0.66	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	10.40	10.60	$10.50	1.9%	161	0.46	4.2K
$84.00	Aug 14	15.35	15.75	$15.55	2.6%	6	0.62	27
$80.00	Aug 21	13.40	13.75	$13.58	2.6%	76	0.54	6.8K
$85.00	Aug 21	16.90	17.35	$17.13	2.6%	174	0.61	3.8K
$85.00	Aug 14	16.00	16.45	$16.23	2.8%	1	0.64	198

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.65, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 24	0.30	0.35	$0.32	15.6%	1.0K	0.08	708
$85.00	Jul 24	0.45	0.49	$0.47	8.5%	4.1K	0.12	1.5K
$84.00	Jul 24	0.54	0.59	$0.56	8.9%	1.0K	0.14	3.2K
$83.00	Jul 24	0.66	0.72	$0.69	8.7%	1.7K	0.16	597
$82.00	Jul 24	0.79	0.92	$0.86	15.1%	2.5K	0.19	1.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 24	0.39	0.46	$0.43	16.3%	1.1K	0.09	531
$65.00	Jul 24	0.84	0.89	$0.87	5.7%	2.4K	0.16	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 135 found (avg delta 0.65, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 24	13.40	16.25	$14.83	19.2%	40	0.96	--
$60.00	Jul 24	12.65	15.05	$13.85	17.3%	84	0.94	29
$61.00	Jul 24	11.65	14.35	$13.00	20.8%	73	0.93	--
$62.00	Jul 24	10.70	13.35	$12.02	22.0%	7	0.91	30
$63.00	Jul 24	10.50	12.45	$11.48	17.0%	4	0.89	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 24	12.55	15.00	$13.78	17.8%	35	0.90	156
$86.00	Jul 24	12.25	13.50	$12.88	9.7%	113	0.89	523
$85.00	Jul 24	11.55	12.90	$12.23	11.0%	146	0.88	1.3K
$84.00	Jul 24	10.60	11.80	$11.20	10.7%	41	0.86	166
$83.00	Jul 24	9.15	11.15	$10.15	19.7%	20	0.84	149

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 72.5K, top 9.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	1.17	1.19	$1.18	1.7%	9.0K	0.24	2.5K
$85.00	Jul 24	0.45	0.49	$0.47	8.5%	4.1K	0.12	1.5K
$80.00	Jul 31	2.89	3.10	$3.00	7.0%	2.8K	0.35	9.0K
$75.00	Aug 21	8.45	9.10	$8.77	7.4%	2.6K	0.54	3.2K
$82.00	Jul 24	0.79	0.92	$0.86	15.1%	2.5K	0.19	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 31	1.20	1.63	$1.42	30.3%	3.0K	0.17	38
$65.00	Jul 24	0.84	0.89	$0.87	5.7%	2.4K	0.16	2.0K
$70.00	Jul 24	2.12	2.24	$2.18	5.5%	1.7K	0.34	4.1K
$66.00	Jul 24	0.99	1.10	$1.05	10.5%	1.2K	0.19	903
$75.00	Jul 24	4.45	4.65	$4.55	4.4%	1.1K	0.56	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. 55 strikes (avg 6.8%, max 15.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 24	Aug 28	124.3%	107.9%	15.2%	86	32
$62.00	Jul 24	Aug 21	123.7%	110.0%	12.5%	8	30
$65.00	Jul 24	Aug 28	122.3%	109.3%	11.9%	16	262
$70.00	Jul 24	Aug 28	117.3%	105.8%	10.9%	284	228
$64.00	Jul 24	Aug 21	121.0%	109.8%	10.2%	2	147

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 24	Aug 28	124.3%	107.9%	15.2%	985	1.4K
$62.00	Jul 24	Aug 21	123.7%	110.0%	12.5%	1.1K	531
$65.00	Jul 24	Aug 28	122.3%	109.3%	11.9%	2.4K	2.3K
$70.00	Jul 24	Aug 28	117.3%	105.8%	10.9%	1.7K	4.5K
$67.00	Jul 24	Aug 21	120.1%	108.4%	10.8%	1.1K	553

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 9.00, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$81.00	$82.00	Jul 24	$0.13	$0.87	$0.13	6.69	$81.13
$83.00	$84.00	Jul 24	$0.13	$0.87	$0.13	6.69	$83.13
$85.00	$86.00	Aug 14	$0.13	$0.87	$0.13	6.69	$85.13
$86.00	$87.50	Aug 21	$0.25	$1.25	$0.25	5.00	$86.25
$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
$60.00	$59.00	Jul 24	$0.10	$0.90	$0.10	9.00	$59.90
$64.00	$63.00	Jul 24	$0.14	$0.86	$0.14	6.14	$63.86
$60.00	$59.00	Jul 31	$0.15	$0.85	$0.15	5.67	$59.85
$66.00	$65.00	Jul 31	$0.15	$0.85	$0.15	5.67	$65.85
$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. 254 found (best R:R 9.00, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$60.00	$65.00	Jul 31	$4.28	$4.28	$0.72	5.94	$64.28
$60.00	$61.00	Jul 24	$0.85	$0.85	$0.15	5.67	$60.85
$62.50	$64.00	Aug 21	$1.25	$1.25	$0.25	5.00	$63.75
$67.00	$68.00	Jul 24	$0.83	$0.83	$0.17	4.88	$67.83
$65.00	$66.00	Jul 24	$0.80	$0.80	$0.20	4.00	$65.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$86.00	Jul 24	$0.90	$0.90	$0.10	9.00	$86.10
$81.00	$80.00	Jul 24	$0.88	$0.88	$0.12	7.33	$80.12
$84.00	$83.00	Jul 31	$0.85	$0.85	$0.15	5.67	$83.15
$87.00	$86.00	Jul 31	$0.83	$0.83	$0.17	4.88	$86.17
$83.00	$82.00	Jul 24	$0.80	$0.80	$0.20	4.00	$82.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $1.76, cheapest $0.76)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.00	Jul 24	Jul 31	$1.00	120.7%	108.7%
$60.00	Jul 24	Jul 31	$1.13	124.3%	112.8%
$86.00	Jul 24	Jul 31	$1.25	116.6%	110.1%
$65.00	Jul 24	Jul 31	$1.27	122.3%	112.7%
$87.00	Jul 24	Jul 31	$1.27	115.8%	112.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Jul 24	Jul 31	$0.76	120.0%	113.6%
$60.00	Jul 24	Jul 31	$0.81	124.3%	112.8%
$62.00	Jul 24	Jul 31	$0.99	123.7%	111.1%
$61.00	Jul 24	Jul 31	$1.01	124.0%	115.5%
$63.00	Jul 24	Jul 31	$1.12	121.5%	110.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 9.68% of stock, avg 21.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$74.00	Jul 24	$3.10	$3.97	$7.07	$66.93	$81.07	9.68%
$73.00	Jul 24	$3.60	$3.50	$7.10	$65.90	$80.10	9.72%
$72.00	Jul 24	$4.15	$2.98	$7.13	$64.87	$79.13	9.76%
$75.00	Jul 24	$2.70	$4.55	$7.25	$67.75	$82.25	9.92%
$71.00	Jul 24	$4.70	$2.57	$7.27	$63.73	$78.27	9.95%
$70.00	Jul 24	$5.30	$2.18	$7.48	$62.52	$77.48	10.24%
$76.00	Jul 24	$2.32	$5.18	$7.50	$68.50	$83.50	10.27%
$77.00	Jul 24	$1.99	$5.83	$7.82	$69.18	$84.82	10.70%
$69.00	Jul 24	$6.00	$1.84	$7.84	$61.16	$76.84	10.73%
$68.00	Jul 24	$6.65	$1.52	$8.17	$59.83	$76.17	11.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.83% of stock, avg 17.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$69.00	Jul 24	$1.69	$1.84	$3.53	$65.47	$81.53
$77.00	$69.00	Jul 24	$1.99	$1.84	$3.83	$65.17	$80.83
$78.00	$70.00	Jul 24	$1.69	$2.18	$3.87	$66.13	$81.87
$76.00	$69.00	Jul 24	$2.32	$1.84	$4.16	$64.84	$80.16
$77.00	$70.00	Jul 24	$1.99	$2.18	$4.17	$65.83	$81.17
$78.00	$71.00	Jul 24	$1.69	$2.57	$4.26	$66.74	$82.26
$76.00	$70.00	Jul 24	$2.32	$2.18	$4.50	$65.50	$80.50
$75.00	$69.00	Jul 24	$2.70	$1.84	$4.54	$64.46	$79.54
$77.00	$71.00	Jul 24	$1.99	$2.57	$4.56	$66.44	$81.56
$78.00	$72.00	Jul 24	$1.69	$2.98	$4.67	$67.33	$82.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 18.23, avg credit $1.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/62	65/68	Aug 21	$2.37	$0.13	18.23	$59.63	$67.37
59/60	65/66	Jul 24	$0.90	$0.10	9.00	$59.10	$65.90
66/67	70/71	Aug 7	$0.90	$0.10	9.00	$66.10	$70.90
78/79	82/83	Aug 14	$0.90	$0.10	9.00	$78.10	$82.90
66/67	73/74	Jul 31	$0.89	$0.11	8.09	$66.11	$73.89
78/79	81/82	Aug 14	$0.89	$0.11	8.09	$78.11	$81.89
66/67	68/69	Jul 24	$0.88	$0.12	7.33	$66.12	$68.88
68/69	73/74	Jul 31	$0.88	$0.12	7.33	$68.12	$73.88
76/77	82/83	Aug 14	$0.88	$0.12	7.33	$76.12	$82.88
68/69	70/71	Aug 21	$0.88	$0.12	7.33	$68.12	$70.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$76.00	$77.00	Jul 24	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Jul 24	$0.05	$0.95	19.00
$81.00	$82.00	$83.00	Aug 28	$0.05	$0.95	19.00
$60.00	$65.00	$70.00	Aug 28	$0.28	$4.72	16.86
$80.00	$81.00	$82.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$62.00	$63.00	$64.00	Jul 24	$0.05	$0.95	19.00
$74.00	$75.00	$76.00	Jul 24	$0.05	$0.95	19.00
$69.00	$70.00	$71.00	Jul 31	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Aug 7	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	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. 24 found (best net $-4.60, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 14	-$4.60	$5.40
$86.00	$87.00	1:2	Jul 24	-$0.23	$0.77
$85.00	$86.00	1:2	Jul 24	-$0.35	$0.65
$84.00	$85.00	1:2	Jul 24	-$0.38	$0.62
$83.00	$84.00	1:2	Jul 24	-$0.43	$0.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 14	-$1.25	$3.75
$65.00	$60.00	1:2	Aug 28	-$2.06	$2.94
$70.00	$65.00	1:2	Aug 14	-$2.36	$2.64
$75.00	$70.00	1:2	Aug 14	-$4.00	$1.00
$70.00	$65.00	1:2	Aug 28	-$4.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 12.80%, avg 6.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 28	$9.35	0.55	2.7%	12.80%	15.45%	130	69
$74.00	Aug 21	$8.95	0.56	1.3%	12.25%	13.54%	30	--
$76.00	Aug 28	$8.95	0.53	4.0%	12.25%	16.27%	5	11
$77.00	Aug 28	$8.50	0.52	5.4%	11.63%	17.03%	16	17
$75.00	Aug 21	$8.45	0.54	2.7%	11.57%	14.22%	2.6K	3.2K
$78.00	Aug 28	$8.10	0.51	6.8%	11.09%	17.85%	2	6
$76.00	Aug 21	$8.00	0.52	4.0%	10.95%	14.97%	22	--
$79.00	Aug 28	$7.75	0.49	8.1%	10.61%	18.74%	4	9
$75.00	Aug 14	$7.65	0.53	2.7%	10.47%	13.13%	100	110
$77.00	Aug 21	$7.60	0.51	5.4%	10.40%	15.80%	30	--

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 94,102

Total Puts 40,090

Put/Call Ratio 0.43

Net Difference 54,012

Prior's Put/Call Breakdown

Total Calls 175,295

Total Puts 92,783

Put/Call Ratio 0.53

Net Difference 82,512

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