CRWV - Options Database

CRWV

COREWEAVE INC A

$76.75 +5.05%

(7/20 18:22) ◀

Tuesday, July 21, 2026 (10:00am)

▶ (7/21 11:00)

◀ 7/21 10:00 ▶

Option Volume

Detail

ℹ

Current (07/21 10:00am) 20,521

Calls: 15,488 (75%)

Puts: 5,033 (25%)

Prior (07/20) 39,889

Calls: 30,678 (77%)

Puts: 9,211 (23%)

Current vs Prior -48.55%

Calls: -49.51% (Calls)

Puts: -45.36% (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 -90.45%

Calls: -87.32%

Puts: -94.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 10:00am) $8.20M

Calls: $5.78M (70%)

Puts: $2.42M (30%)

Prior (07/20) $18.89M

Calls: $14.86M (79%)

Puts: $4.03M (21%)

Current vs Prior -56.59%

Calls: -61.13%

Puts: -39.84%

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 -93.41%

Calls: -88.45%

Puts: -96.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 10:00am) 0.33

Prior (07/20) 0.30

Current vs Prior +8.23%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -57.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 10:00am) 1,747,937

Calls: 976,744 (56%)

Puts: 771,193 (44%)

Prior (07/20) 1,708,943

Calls: 952,901 (56%)

Puts: 756,042 (44%)

Current vs Prior +2.28%

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 -5.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 9.32% | 15.13%26.29% | 33.98%

Prior 11.72% | 16.61%1.90% | 28.52%

Current vs Prior -20.51% | -8.93%+1284.87% | +19.14%

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

Current vs 7-Day Avg +14.50% | +14.23%+248.83% | +24.35%

Prior 7-Day Eod 11.72% | 16.61%26.80% | 35.19%

Current vs 7-Day Eod -20.51% | -8.93%-1.89% | -3.44%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.39% | 5.15%

Calls: 8.22% | 5.90%

Puts: 8.57% | 4.40%

Prior 4.11% | 8.24%

Calls: 4.82% | 9.20%

Puts: 3.39% | 7.28%

Current vs Prior +104.14% | -37.50%

Prior 7-Day Avg 4.89% | 5.87%

Calls: 5.68% | 6.06%

Puts: 4.11% | 5.68%

Current vs 7-Day Avg +71.47% | -12.22%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($5.78M). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (15,488 calls vs 5,033 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 180 of results (avg 6.7%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	8.35	8.70	$8.52	4.1%	97	0.51	6.7K
$70.00	Aug 21	12.95	13.50	$13.23	4.2%	3	0.67	2.0K
$72.50	Aug 21	11.65	12.15	$11.90	4.2%	6	0.63	250
$75.00	Aug 21	10.45	10.90	$10.68	4.2%	85	0.59	3.2K
$79.00	Jul 24	2.28	2.38	$2.33	4.3%	346	0.41	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Jul 24	0.50	0.51	$0.51	2.0%	30	0.11	782
$90.00	Aug 21	18.05	18.55	$18.30	2.7%	1	0.63	4.4K
$75.00	Jul 24	2.45	2.52	$2.49	2.8%	698	0.40	3.5K
$74.00	Jul 24	2.07	2.14	$2.11	3.3%	67	0.35	1.0K
$87.50	Aug 21	16.20	16.80	$16.50	3.6%	2	0.60	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.53, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Jul 24	0.20	0.24	$0.22	18.2%	34	0.06	802
$90.00	Jul 24	0.25	0.29	$0.27	14.8%	1.8K	0.08	4.0K
$89.00	Jul 24	0.30	0.35	$0.32	15.6%	4	0.09	530
$88.00	Jul 24	0.39	0.44	$0.42	11.9%	50	0.11	477
$87.00	Jul 24	0.47	0.54	$0.51	13.7%	151	0.13	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Jul 24	0.23	0.26	$0.25	12.0%	52	0.06	1.4K
$65.00	Jul 24	0.30	0.33	$0.32	9.4%	106	0.07	3.1K
$66.00	Jul 24	0.39	0.41	$0.40	5.0%	130	0.09	1.7K
$67.00	Jul 24	0.50	0.51	$0.51	2.0%	30	0.11	782
$68.00	Jul 24	0.62	0.66	$0.64	6.3%	34	0.14	881

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 135 found (avg delta 0.66, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 24	14.25	15.90	$15.08	10.9%	--	0.96	36
$63.00	Jul 24	12.25	14.90	$13.58	19.5%	30	0.95	4
$64.00	Jul 24	11.20	13.95	$12.58	21.9%	--	0.94	148
$65.00	Jul 24	11.50	12.55	$12.03	8.7%	1	0.93	254
$66.00	Jul 24	10.25	12.10	$11.18	16.5%	--	0.91	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 24	14.65	17.05	$15.85	15.1%	--	0.92	97
$91.00	Jul 24	13.70	15.70	$14.70	13.6%	--	0.92	98
$90.00	Jul 24	12.95	14.45	$13.70	10.9%	15	0.91	731
$89.00	Jul 24	11.55	13.15	$12.35	13.0%	1	0.90	158
$88.00	Jul 24	11.40	13.00	$12.20	13.1%	14	0.88	142

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 15.6K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	1.91	2.00	$1.96	4.6%	2.2K	0.36	3.9K
$90.00	Jul 24	0.25	0.29	$0.27	14.8%	1.8K	0.08	4.0K
$82.00	Jul 24	1.31	1.40	$1.36	6.6%	1.5K	0.28	2.3K
$85.00	Aug 14	5.60	6.00	$5.80	6.9%	1.0K	0.42	172
$77.00	Jul 24	3.10	3.25	$3.18	4.7%	564	0.51	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 24	2.45	2.52	$2.49	2.8%	698	0.40	3.5K
$76.00	Jul 24	2.88	3.05	$2.97	5.7%	416	0.45	508
$69.00	Jul 24	0.77	0.86	$0.82	11.0%	321	0.17	1.0K
$70.00	Jul 24	0.95	1.05	$1.00	10.0%	258	0.20	4.4K
$71.00	Jul 24	1.17	1.27	$1.22	8.2%	198	0.23	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 7.4%, max 16.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 24	Aug 21	126.2%	110.1%	14.5%	1	1.4K
$84.00	Jul 24	Aug 28	113.4%	99.5%	13.9%	307	3.3K
$91.00	Jul 24	Aug 28	114.9%	102.6%	12.0%	34	987
$69.00	Jul 24	Aug 7	121.6%	109.9%	10.6%	56	105
$83.00	Jul 24	Aug 28	113.5%	102.7%	10.6%	345	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Jul 24	Aug 21	129.4%	111.1%	16.4%	61	793
$65.00	Jul 24	Aug 28	126.2%	108.5%	16.3%	106	3.4K
$64.00	Jul 24	Aug 21	127.1%	110.2%	15.3%	52	1.4K
$62.00	Jul 24	Aug 21	129.2%	112.6%	14.7%	3	1.3K
$84.00	Jul 24	Aug 28	113.4%	99.5%	13.9%	2	200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 9.00, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$81.00	Aug 28	$0.10	$0.90	$0.10	9.00	$80.10
$86.00	$87.00	Jul 24	$0.12	$0.88	$0.12	7.33	$86.12
$85.00	$86.00	Jul 24	$0.14	$0.86	$0.14	6.14	$85.14
$90.00	$91.00	Aug 7	$0.14	$0.86	$0.14	6.14	$90.14
$90.00	$91.00	Jul 31	$0.15	$0.85	$0.15	5.67	$90.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$67.00	$66.00	Jul 24	$0.11	$0.89	$0.11	8.09	$66.89
$68.00	$67.00	Jul 24	$0.13	$0.87	$0.13	6.69	$67.87
$89.00	$88.00	Jul 24	$0.15	$0.85	$0.15	5.67	$88.85
$63.00	$62.00	Jul 31	$0.15	$0.85	$0.15	5.67	$62.85
$64.00	$63.00	Jul 31	$0.17	$0.83	$0.17	4.88	$63.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 6.69, avg 1.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$88.00	$89.00	Aug 28	$0.87	$0.87	$0.13	6.69	$88.87
$65.00	$66.00	Jul 24	$0.85	$0.85	$0.15	5.67	$65.85
$69.00	$70.00	Aug 7	$0.85	$0.85	$0.15	5.67	$69.85
$70.00	$71.00	Jul 24	$0.82	$0.82	$0.18	4.56	$70.82
$69.00	$70.00	Jul 24	$0.80	$0.80	$0.20	4.00	$69.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$88.00	$87.00	Jul 31	$0.87	$0.87	$0.13	6.69	$87.13
$84.00	$83.00	Jul 24	$0.85	$0.85	$0.15	5.67	$83.15
$86.00	$85.00	Jul 31	$0.82	$0.82	$0.18	4.56	$85.18
$89.00	$88.00	Aug 7	$0.80	$0.80	$0.20	4.00	$88.20
$76.00	$75.00	Aug 28	$0.80	$0.80	$0.20	4.00	$75.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $1.73, cheapest $0.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Jul 24	Jul 31	$0.99	114.4%	105.1%
$91.00	Jul 24	Jul 31	$1.09	114.9%	105.5%
$90.00	Jul 24	Jul 31	$1.19	114.3%	105.6%
$65.00	Jul 24	Jul 31	$1.24	126.2%	114.2%
$89.00	Jul 24	Jul 31	$1.32	113.2%	105.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 24	Jul 31	$0.80	114.9%	105.5%
$62.00	Jul 24	Jul 31	$0.81	129.2%	116.7%
$88.00	Jul 24	Jul 31	$0.85	113.8%	105.7%
$92.00	Jul 24	Jul 31	$0.90	114.4%	105.1%
$63.00	Jul 24	Jul 31	$0.91	129.4%	116.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 8.63% of stock, avg 20.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$76.00	Jul 24	$3.65	$2.97	$6.62	$69.38	$82.62	8.63%
$77.00	Jul 24	$3.18	$3.50	$6.68	$70.32	$83.68	8.70%
$75.00	Jul 24	$4.22	$2.49	$6.71	$68.29	$81.71	8.74%
$78.00	Jul 24	$2.75	$4.03	$6.78	$71.22	$84.78	8.83%
$79.00	Jul 24	$2.33	$4.60	$6.93	$72.07	$85.93	9.03%
$74.00	Jul 24	$4.85	$2.11	$6.96	$67.04	$80.96	9.07%
$80.00	Jul 24	$1.96	$5.25	$7.21	$72.79	$87.21	9.39%
$73.00	Jul 24	$5.50	$1.79	$7.29	$65.71	$80.29	9.50%
$81.00	Jul 24	$1.64	$5.90	$7.54	$73.46	$88.54	9.82%
$72.00	Jul 24	$6.23	$1.48	$7.71	$64.29	$79.71	10.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.10% of stock, avg 17.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$73.00	Jul 24	$1.36	$1.79	$3.15	$69.85	$85.15
$81.00	$73.00	Jul 24	$1.64	$1.79	$3.43	$69.57	$84.43
$82.00	$74.00	Jul 24	$1.36	$2.11	$3.47	$70.53	$85.47
$80.00	$73.00	Jul 24	$1.96	$1.79	$3.75	$69.25	$83.75
$81.00	$74.00	Jul 24	$1.64	$2.11	$3.75	$70.25	$84.75
$82.00	$75.00	Jul 24	$1.36	$2.49	$3.85	$71.15	$85.85
$80.00	$74.00	Jul 24	$1.96	$2.11	$4.07	$69.93	$84.07
$79.00	$73.00	Jul 24	$2.33	$1.79	$4.12	$68.88	$83.12
$81.00	$75.00	Jul 24	$1.64	$2.49	$4.13	$70.87	$85.13
$82.00	$76.00	Jul 24	$1.36	$2.97	$4.33	$71.67	$86.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 11.50, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
65/67	68/70	Aug 21	$2.30	$0.20	11.50	$64.70	$69.80
66/67	68/70	Jul 31	$1.81	$0.19	9.53	$65.19	$69.81
68/69	71/72	Jul 31	$0.90	$0.10	9.00	$68.10	$71.90
65/66	70/71	Aug 7	$0.90	$0.10	9.00	$65.10	$70.90
65/66	71/72	Aug 7	$0.90	$0.10	9.00	$65.10	$71.90
65/66	68/70	Jul 31	$1.79	$0.21	8.52	$64.21	$69.79
63/64	67/68	Jul 31	$0.89	$0.11	8.09	$63.11	$67.89
64/65	67/68	Jul 31	$0.89	$0.11	8.09	$64.11	$67.89
65/66	72/73	Jul 31	$0.89	$0.11	8.09	$65.11	$72.89
70/71	74/75	Jul 31	$0.89	$0.11	8.09	$70.11	$74.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$74.00	$75.00	$76.00	Jul 24	$0.06	$0.94	15.67
$83.00	$84.00	$85.00	Jul 24	$0.06	$0.94	15.67
$73.00	$74.00	$75.00	Jul 31	$0.07	$0.93	13.29
$83.00	$84.00	$85.00	Jul 31	$0.07	$0.93	13.29
$75.00	$76.00	$77.00	Aug 7	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.10	$2.40	24.00
$67.00	$68.00	$69.00	Jul 24	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 31	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Aug 7	$0.05	$0.95	19.00
$88.00	$89.00	$90.00	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. 25 found (best net $-1.82, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$92.00	1:2	Jul 24	-$0.12	$0.88
$90.00	$91.00	1:2	Jul 24	-$0.17	$0.83
$88.00	$89.00	1:2	Jul 24	-$0.22	$0.78
$89.00	$90.00	1:2	Jul 24	-$0.22	$0.78
$87.00	$88.00	1:2	Jul 24	-$0.33	$0.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Aug 14	-$1.82	$3.18
$70.00	$65.00	1:2	Aug 28	-$2.60	$2.40
$75.00	$70.00	1:2	Aug 14	-$3.33	$1.67
$63.00	$62.00	1:2	Jul 24	-$0.09	$0.91
$64.00	$63.00	1:2	Jul 24	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 13.16%, avg 6.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.00	Aug 28	$10.10	0.57	0.3%	13.16%	13.49%	1	17
$77.00	Aug 21	$9.50	0.56	0.3%	12.38%	12.70%	2	26
$78.00	Aug 28	$9.40	0.56	1.6%	12.25%	13.88%	1	6
$79.00	Aug 28	$9.40	0.54	2.9%	12.25%	15.18%	--	11
$77.50	Aug 21	$9.35	0.55	1.0%	12.18%	13.16%	2	468
$78.00	Aug 21	$9.05	0.54	1.6%	11.79%	13.42%	2	5
$80.00	Aug 28	$9.05	0.53	4.2%	11.79%	16.03%	12	106
$79.00	Aug 21	$8.70	0.53	2.9%	11.34%	14.27%	--	28
$81.00	Aug 28	$8.65	0.51	5.5%	11.27%	16.81%	--	13
$77.00	Aug 14	$8.45	0.56	0.3%	11.01%	11.34%	6	40

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 15,488

Total Puts 5,033

Put/Call Ratio 0.33

Net Difference 10,455

Prior's Put/Call Breakdown

Total Calls 30,678

Total Puts 9,211

Put/Call Ratio 0.30

Net Difference 21,467

Prior 7-Day Put/Call Summary

Total Calls 854,852

Total Puts 649,323

Average Put/Call Ratio 0.76

Ratio Trend Rising

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