CRWV - Options Database

CRWV

COREWEAVE INC A

$76.91 +5.27%

(7/21 10:00) ◀

Tuesday, July 21, 2026 (11:00am)

▶ (7/21 12:00)

◀ 7/21 11:00 ▶

Option Volume

Detail

ℹ

Current (07/21 11:00am) 45,240

Calls: 32,495 (72%)

Puts: 12,745 (28%)

Prior (07/20) 65,918

Calls: 44,997 (68%)

Puts: 20,921 (32%)

Current vs Prior -31.37%

Calls: -27.78% (Calls)

Puts: -39.08% (Puts)

Prior 7-Day Total 1,471,611

Calls: 841,919 (57%)

Puts: 629,692 (43%)

Prior 7-Day Average 210,230

Calls: 120,274 (57%)

Puts: 89,956 (43%)

Current vs Prior 7-Day Avg -78.48%

Calls: -72.98%

Puts: -85.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 11:00am) $20.65M

Calls: $14.04M (68%)

Puts: $6.60M (32%)

Prior (07/20) $30.26M

Calls: $17.49M (58%)

Puts: $12.76M (42%)

Current vs Prior -31.76%

Calls: -19.72%

Puts: -48.27%

Prior 7-Day Total $830.77M

Calls: $322.14M (39%)

Puts: $508.63M (61%)

Prior 7-Day Average $118.68M

Calls: $46.02M (39%)

Puts: $72.66M (61%)

Current vs Prior 7-Day Avg -82.60%

Calls: -69.48%

Puts: -90.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 11:00am) 0.39

Prior (07/20) 0.46

Current vs Prior -15.64%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -47.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 11:00am) 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 12,904,984

Calls: 7,118,399 (55%)

Puts: 5,786,585 (45%)

Prior 7-Day Average 1,843,569

Calls: 1,016,914 (55%)

Puts: 826,655 (45%)

Current vs Prior 7-Day Avg -5.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.66% | 15.60%26.52% | 34.52%

Prior 10.36% | 15.64%26.80% | 35.19%

Current vs Prior -6.76% | -0.27%-1.03% | -1.90%

Prior 7-Day Avg 8.74% | 13.80%9.69% | 28.52%

Current vs 7-Day Avg +10.48% | +13.05%+173.73% | +21.04%

Prior 7-Day Eod 10.36% | 15.64%26.80% | 35.19%

Current vs 7-Day Eod -6.76% | -0.27%-1.03% | -1.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.00% | 5.01%

Calls: 11.31% | 4.76%

Puts: 8.70% | 5.26%

Prior 5.93% | 10.03%

Calls: 5.56% | 7.99%

Puts: 6.30% | 12.07%

Current vs Prior +68.63% | -50.05%

Prior 7-Day Avg 4.98% | 6.76%

Calls: 5.52% | 6.54%

Puts: 4.44% | 6.99%

Current vs 7-Day Avg +100.92% | -25.89%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($14.04M). Extreme bullish P/C ratio of 0.39 - heavy call buying (32,495 calls vs 12,745 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
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 255 of results (avg 5.9%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Aug 21	9.50	9.75	$9.63	2.6%	12	0.55	5
$80.00	Aug 21	8.65	8.90	$8.78	2.8%	159	0.52	6.7K
$77.50	Aug 21	9.70	10.00	$9.85	3.0%	51	0.56	468
$80.00	Aug 14	7.75	8.00	$7.88	3.2%	52	0.51	330
$75.00	Aug 21	10.80	11.15	$10.98	3.2%	102	0.60	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Aug 21	16.20	16.50	$16.35	1.8%	11	0.59	1.5K
$90.00	Aug 21	17.95	18.30	$18.13	1.9%	6	0.62	4.4K
$83.00	Aug 21	13.10	13.45	$13.27	2.6%	--	0.53	15
$85.00	Aug 21	14.45	14.85	$14.65	2.7%	47	0.56	3.9K
$80.00	Aug 21	11.35	11.70	$11.52	3.0%	27	0.48	6.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.48, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 24	0.19	0.23	$0.21	19.0%	49	0.06	1.1K
$91.00	Jul 24	0.23	0.28	$0.26	19.2%	206	0.07	802
$90.00	Jul 24	0.29	0.33	$0.31	12.9%	2.7K	0.08	4.0K
$89.00	Jul 24	0.35	0.42	$0.39	17.9%	294	0.10	530
$88.00	Jul 24	0.45	0.51	$0.48	12.5%	212	0.12	477

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Jul 24	0.19	0.23	$0.21	19.0%	84	0.05	715
$64.00	Jul 24	0.24	0.29	$0.27	18.5%	71	0.06	1.4K
$65.00	Jul 24	0.32	0.36	$0.34	11.8%	148	0.08	3.1K
$66.00	Jul 24	0.41	0.49	$0.45	17.8%	316	0.10	1.7K
$67.00	Jul 24	0.52	0.59	$0.55	12.7%	66	0.12	782

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.65, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 24	13.70	16.35	$15.03	17.6%	--	0.93	36
$63.00	Jul 24	13.80	14.85	$14.33	7.3%	30	0.93	4
$64.00	Jul 24	12.70	13.55	$13.13	6.5%	--	0.92	148
$65.00	Jul 24	11.95	13.15	$12.55	9.6%	1	0.91	254
$66.00	Jul 24	11.30	11.70	$11.50	3.5%	--	0.90	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 24	14.90	15.80	$15.35	5.9%	5	0.94	97
$91.00	Jul 24	13.65	14.75	$14.20	7.7%	--	0.93	98
$90.00	Jul 24	12.90	13.70	$13.30	6.0%	19	0.92	731
$89.00	Jul 24	12.00	12.75	$12.38	6.1%	1	0.90	158
$88.00	Jul 24	10.85	11.65	$11.25	7.1%	19	0.88	142

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 30.1K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	2.11	2.18	$2.15	3.3%	3.6K	0.38	3.9K
$90.00	Jul 24	0.29	0.33	$0.31	12.9%	2.7K	0.08	4.0K
$82.00	Jul 24	1.48	1.58	$1.53	6.5%	1.7K	0.30	2.3K
$85.00	Aug 14	5.95	6.20	$6.08	4.1%	1.1K	0.43	172
$77.00	Jul 24	3.25	3.55	$3.40	8.8%	1.1K	0.52	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 31	3.10	3.20	$3.15	3.2%	1.7K	0.30	55
$70.00	Jul 24	1.00	1.07	$1.04	6.7%	1.3K	0.20	4.4K
$75.00	Jul 24	2.50	2.58	$2.54	3.1%	908	0.39	3.5K
$76.00	Jul 24	2.89	3.10	$3.00	7.0%	553	0.43	508
$69.00	Jul 24	0.81	0.90	$0.86	10.5%	391	0.17	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 10.0%, max 19.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 24	Aug 21	130.8%	111.9%	16.9%	1	1.4K
$70.00	Jul 24	Aug 28	125.4%	108.9%	15.1%	227	393
$66.00	Jul 24	Aug 7	131.1%	115.6%	13.4%	6	53
$76.00	Jul 24	Aug 28	120.1%	107.2%	12.0%	316	847
$69.00	Jul 24	Aug 7	127.0%	113.5%	11.9%	56	105

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Jul 24	Aug 21	134.0%	112.1%	19.5%	84	793
$65.00	Jul 24	Aug 28	130.8%	110.2%	18.8%	150	3.4K
$62.00	Jul 24	Aug 21	133.4%	112.8%	18.3%	15	1.3K
$64.00	Jul 24	Aug 21	132.0%	112.3%	17.6%	71	1.4K
$67.00	Jul 24	Aug 21	129.2%	111.5%	16.0%	68	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 9.00, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$86.00	$87.00	Jul 24	$0.13	$0.87	$0.13	6.69	$86.13
$85.00	$86.00	Jul 24	$0.15	$0.85	$0.15	5.67	$85.15
$89.00	$90.00	Aug 28	$0.15	$0.85	$0.15	5.67	$89.15
$89.00	$90.00	Jul 31	$0.16	$0.84	$0.16	5.25	$89.16
$91.00	$92.00	Jul 31	$0.16	$0.84	$0.16	5.25	$91.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$67.00	$66.00	Jul 24	$0.10	$0.90	$0.10	9.00	$66.90
$66.00	$65.00	Jul 24	$0.11	$0.89	$0.11	8.09	$65.89
$63.00	$62.00	Jul 31	$0.14	$0.86	$0.14	6.14	$62.86
$68.00	$67.00	Jul 24	$0.15	$0.85	$0.15	5.67	$67.85
$69.00	$68.00	Jul 24	$0.16	$0.84	$0.16	5.25	$68.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 9.00, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$76.00	$77.00	Aug 28	$0.85	$0.85	$0.15	5.67	$76.85
$69.00	$70.00	Jul 24	$0.80	$0.80	$0.20	4.00	$69.80
$70.00	$71.00	Jul 24	$0.80	$0.80	$0.20	4.00	$70.80
$66.00	$67.00	Jul 24	$0.75	$0.75	$0.25	3.00	$66.75
$72.00	$73.00	Jul 24	$0.75	$0.75	$0.25	3.00	$72.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$91.00	$90.00	Jul 24	$0.90	$0.90	$0.10	9.00	$90.10
$92.00	$91.00	Aug 7	$0.88	$0.88	$0.12	7.33	$91.12
$85.00	$84.00	Aug 28	$0.88	$0.88	$0.12	7.33	$84.12
$86.00	$85.00	Jul 24	$0.85	$0.85	$0.15	5.67	$85.15
$89.00	$88.00	Jul 31	$0.85	$0.85	$0.15	5.67	$88.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $1.82, cheapest $0.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Jul 24	Jul 31	$0.95	130.8%	118.2%
$92.00	Jul 24	Jul 31	$1.08	118.2%	108.0%
$91.00	Jul 24	Jul 31	$1.19	117.4%	108.4%
$90.00	Jul 24	Jul 31	$1.31	116.7%	108.6%
$89.00	Jul 24	Jul 31	$1.39	116.6%	108.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$62.00	Jul 24	Jul 31	$0.88	133.4%	121.3%
$63.00	Jul 24	Jul 31	$0.96	134.0%	120.0%
$92.00	Jul 24	Jul 31	$1.00	118.2%	108.0%
$64.00	Jul 24	Jul 31	$1.08	132.0%	119.3%
$91.00	Jul 24	Jul 31	$1.13	117.4%	108.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 8.91% of stock, avg 21.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Jul 24	$3.40	$3.45	$6.85	$70.15	$83.85	8.91%
$78.00	Jul 24	$2.97	$3.95	$6.92	$71.08	$84.92	9.00%
$76.00	Jul 24	$3.98	$3.00	$6.98	$69.02	$82.98	9.08%
$75.00	Jul 24	$4.50	$2.54	$7.04	$67.96	$82.04	9.15%
$79.00	Jul 24	$2.51	$4.58	$7.09	$71.91	$86.09	9.22%
$80.00	Jul 24	$2.15	$5.13	$7.28	$72.72	$87.28	9.47%
$74.00	Jul 24	$5.15	$2.16	$7.31	$66.69	$81.31	9.50%
$73.00	Jul 24	$5.78	$1.82	$7.60	$65.40	$80.60	9.88%
$81.00	Jul 24	$1.82	$5.83	$7.65	$73.35	$88.65	9.95%
$72.00	Jul 24	$6.53	$1.52	$8.05	$63.95	$80.05	10.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.36% of stock, avg 17.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$73.00	Jul 24	$1.53	$1.82	$3.35	$69.65	$85.35
$81.00	$73.00	Jul 24	$1.82	$1.82	$3.64	$69.36	$84.64
$82.00	$74.00	Jul 24	$1.53	$2.16	$3.69	$70.31	$85.69
$80.00	$73.00	Jul 24	$2.15	$1.82	$3.97	$69.03	$83.97
$81.00	$74.00	Jul 24	$1.82	$2.16	$3.98	$70.02	$84.98
$82.00	$75.00	Jul 24	$1.53	$2.54	$4.07	$70.93	$86.07
$80.00	$74.00	Jul 24	$2.15	$2.16	$4.31	$69.69	$84.31
$79.00	$73.00	Jul 24	$2.51	$1.82	$4.33	$68.67	$83.33
$81.00	$75.00	Jul 24	$1.82	$2.54	$4.36	$70.64	$85.36
$82.00	$76.00	Jul 24	$1.53	$3.00	$4.53	$71.47	$86.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 9.00, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
66/67	69/70	Jul 24	$0.90	$0.10	9.00	$66.10	$69.90
69/70	71/72	Jul 24	$0.90	$0.10	9.00	$69.10	$71.90
65/66	72/73	Jul 31	$0.90	$0.10	9.00	$65.10	$72.90
66/67	70/71	Aug 7	$0.90	$0.10	9.00	$66.10	$70.90
66/67	71/72	Aug 7	$0.90	$0.10	9.00	$66.10	$71.90
75/76	80/81	Aug 14	$0.90	$0.10	9.00	$75.10	$80.90
77/78	81/82	Aug 14	$0.90	$0.10	9.00	$77.10	$81.90
79/80	82/83	Aug 14	$0.90	$0.10	9.00	$79.10	$82.90
62/63	70/71	Jul 31	$0.89	$0.11	8.09	$62.11	$70.89
68/69	71/72	Jul 31	$0.89	$0.11	8.09	$68.11	$71.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$84.00	$85.00	$86.00	Jul 24	$0.05	$0.95	19.00
$88.00	$89.00	$90.00	Jul 31	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Aug 14	$0.05	$0.95	19.00
$89.00	$90.00	$91.00	Aug 14	$0.05	$0.95	19.00
$90.00	$91.00	$92.00	Aug 14	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.08	$2.42	30.25
$64.00	$65.00	$66.00	Jul 31	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Jul 31	$0.05	$0.95	19.00
$86.00	$87.00	$88.00	Jul 31	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Aug 14	$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 $-1.90, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$92.00	1:2	Jul 24	-$0.16	$0.84
$90.00	$91.00	1:2	Jul 24	-$0.21	$0.79
$89.00	$90.00	1:2	Jul 24	-$0.23	$0.77
$88.00	$89.00	1:2	Jul 24	-$0.30	$0.70
$87.00	$88.00	1:2	Jul 24	-$0.38	$0.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Aug 14	-$1.90	$3.10
$70.00	$65.00	1:2	Aug 28	-$3.10	$1.90
$75.00	$70.00	1:2	Aug 14	-$3.32	$1.68
$63.00	$62.00	1:2	Jul 24	-$0.09	$0.91
$64.00	$63.00	1:2	Jul 24	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 13.72%, avg 6.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.00	Aug 28	$10.55	0.57	0.1%	13.72%	13.83%	2	17
$77.00	Aug 21	$9.90	0.56	0.1%	12.87%	12.99%	22	26
$79.00	Aug 28	$9.75	0.55	2.7%	12.68%	15.39%	--	11
$77.50	Aug 21	$9.70	0.56	0.8%	12.61%	13.38%	51	468
$78.00	Aug 28	$9.65	0.56	1.4%	12.55%	13.96%	1	6
$78.00	Aug 21	$9.50	0.55	1.4%	12.35%	13.77%	12	5
$80.00	Aug 28	$9.35	0.53	4.0%	12.16%	16.17%	29	106
$79.00	Aug 21	$9.05	0.54	2.7%	11.77%	14.48%	--	28
$77.00	Aug 14	$9.00	0.56	0.1%	11.70%	11.82%	25	40
$81.00	Aug 28	$8.85	0.52	5.3%	11.51%	16.82%	--	13

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 32,495

Total Puts 12,745

Put/Call Ratio 0.39

Net Difference 19,750

Prior's Put/Call Breakdown

Total Calls 44,997

Total Puts 20,921

Put/Call Ratio 0.46

Net Difference 24,076

Prior 7-Day Put/Call Summary

Total Calls 841,919

Total Puts 629,692

Average Put/Call Ratio 0.74

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