CRWV - Options Database

CRWV

COREWEAVE INC A

$77.90 +6.62%

(7/21 11:00) ◀

Tuesday, July 21, 2026 (12:00pm)

▶ (7/21 13:00)

◀ 7/21 12:00 ▶

Option Volume

Detail

ℹ

Current (07/21 12:00pm) 62,196

Calls: 44,670 (72%)

Puts: 17,526 (28%)

Prior (07/20) 79,100

Calls: 54,350 (69%)

Puts: 24,750 (31%)

Current vs Prior -21.37%

Calls: -17.81% (Calls)

Puts: -29.19% (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 -70.42%

Calls: -62.86%

Puts: -80.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 12:00pm) $31.24M

Calls: $21.51M (69%)

Puts: $9.73M (31%)

Prior (07/20) $35.57M

Calls: $20.99M (59%)

Puts: $14.58M (41%)

Current vs Prior -12.18%

Calls: +2.46%

Puts: -33.26%

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 -73.68%

Calls: -53.27%

Puts: -86.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 12:00pm) 0.39

Prior (07/20) 0.46

Current vs Prior -13.84%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -47.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 12:00pm) 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 9.24% | 15.28%25.87% | 34.34%

Prior 10.36% | 15.64%26.80% | 35.19%

Current vs Prior -10.80% | -2.36%-3.48% | -2.42%

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

Current vs 7-Day Avg +5.69% | +10.68%+166.94% | +20.41%

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

Current vs 7-Day Eod -10.80% | -2.36%-3.48% | -2.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.08% | 5.05%

Calls: 5.19% | 4.80%

Puts: 8.96% | 5.31%

Prior 5.93% | 10.03%

Calls: 5.56% | 7.99%

Puts: 6.30% | 12.07%

Current vs Prior +19.39% | -49.65%

Prior 7-Day Avg 4.98% | 6.76%

Calls: 5.52% | 6.54%

Puts: 4.44% | 6.99%

Current vs 7-Day Avg +42.25% | -25.30%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($21.51M). Extreme bullish P/C ratio of 0.39 - heavy call buying (44,670 calls vs 17,526 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
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 301 of results (avg 5.3%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 28	10.00	10.20	$10.10	2.0%	29	0.54	106
$70.00	Aug 21	14.00	14.30	$14.15	2.1%	14	0.69	2.0K
$86.00	Aug 21	6.75	6.90	$6.83	2.2%	3	0.44	3
$67.00	Jul 24	11.25	11.50	$11.38	2.2%	1	0.91	183
$80.00	Aug 21	9.00	9.20	$9.10	2.2%	282	0.53	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Aug 14	18.55	19.05	$18.80	2.7%	--	0.68	13
$90.00	Aug 14	16.50	16.95	$16.73	2.7%	6	0.64	266
$90.00	Aug 21	17.10	17.60	$17.35	2.9%	7	0.61	4.4K
$86.00	Aug 14	13.60	14.00	$13.80	2.9%	--	0.57	14
$83.00	Aug 21	12.45	12.85	$12.65	3.2%	--	0.51	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.47, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Jul 24	0.19	0.21	$0.20	10.0%	57	0.06	282
$92.00	Jul 24	0.24	0.27	$0.26	11.5%	113	0.07	1.1K
$91.00	Jul 24	0.29	0.33	$0.31	12.9%	223	0.08	802
$90.00	Jul 24	0.38	0.39	$0.39	2.6%	3.1K	0.10	4.0K
$89.00	Jul 24	0.43	0.50	$0.47	14.9%	382	0.12	530

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Jul 24	0.20	0.23	$0.22	13.6%	97	0.05	1.4K
$65.00	Jul 24	0.26	0.29	$0.28	10.7%	228	0.06	3.1K
$66.00	Jul 24	0.32	0.37	$0.35	14.3%	353	0.08	1.7K
$67.00	Jul 24	0.40	0.45	$0.43	11.6%	87	0.09	782
$68.00	Jul 24	0.50	0.57	$0.53	13.2%	165	0.11	881

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.66, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Jul 24	14.65	15.60	$15.13	6.3%	30	0.96	4
$64.00	Jul 24	13.70	14.65	$14.18	6.7%	--	0.95	148
$65.00	Jul 24	12.80	13.55	$13.18	5.7%	1	0.94	254
$66.00	Jul 24	12.10	12.75	$12.43	5.2%	30	0.93	52
$67.00	Jul 24	11.25	11.50	$11.38	2.2%	1	0.91	183

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Jul 24	14.75	15.40	$15.08	4.3%	26	0.93	512
$92.00	Jul 24	13.85	14.65	$14.25	5.6%	14	0.92	97
$91.00	Jul 24	12.80	13.75	$13.28	7.2%	6	0.91	98
$90.00	Jul 24	12.00	12.95	$12.48	7.6%	36	0.90	731
$89.00	Jul 24	11.15	11.90	$11.53	6.5%	1	0.88	158

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 39.8K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	2.39	2.48	$2.44	3.7%	4.5K	0.43	3.9K
$90.00	Jul 24	0.38	0.39	$0.39	2.6%	3.1K	0.10	4.0K
$82.00	Jul 24	1.69	1.80	$1.75	6.3%	1.8K	0.34	2.3K
$85.00	Jul 24	0.98	1.04	$1.01	5.9%	1.5K	0.22	2.9K
$79.00	Jul 24	2.81	2.91	$2.86	3.5%	1.2K	0.47	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 31	2.73	2.88	$2.81	5.3%	1.7K	0.28	55
$70.00	Jul 24	0.80	0.84	$0.82	4.9%	1.4K	0.16	4.4K
$75.00	Jul 24	2.05	2.14	$2.09	4.3%	1.2K	0.34	3.5K
$76.00	Jul 24	2.42	2.53	$2.47	4.5%	686	0.39	508
$74.00	Jul 24	1.72	1.78	$1.75	3.4%	542	0.30	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. 60 strikes (avg 8.5%, max 23.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 24	Aug 21	132.8%	111.1%	19.6%	1	1.4K
$70.00	Jul 24	Aug 28	125.0%	109.1%	14.6%	250	393
$66.00	Jul 24	Aug 7	131.0%	114.9%	14.1%	36	53
$69.00	Jul 24	Aug 7	126.6%	112.9%	12.2%	56	105
$72.00	Jul 24	Aug 21	122.0%	109.3%	11.6%	126	231

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Jul 24	Aug 21	137.8%	111.9%	23.1%	98	793
$65.00	Jul 24	Aug 28	132.8%	109.8%	20.9%	234	3.4K
$64.00	Jul 24	Aug 21	134.3%	111.6%	20.3%	97	1.4K
$67.00	Jul 24	Aug 21	128.8%	110.4%	16.7%	90	1.1K
$68.00	Jul 24	Aug 21	127.6%	110.2%	15.8%	167	884

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 9.00, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.00	$88.00	Jul 24	$0.13	$0.87	$0.13	6.69	$87.13
$86.00	$87.00	Jul 24	$0.14	$0.86	$0.14	6.14	$86.14
$92.00	$93.00	Jul 31	$0.15	$0.85	$0.15	5.67	$92.15
$91.00	$92.00	Jul 31	$0.16	$0.84	$0.16	5.25	$91.16
$85.00	$86.00	Jul 24	$0.18	$0.82	$0.18	4.56	$85.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$68.00	$67.00	Jul 24	$0.10	$0.90	$0.10	9.00	$67.90
$64.00	$63.00	Jul 31	$0.13	$0.87	$0.13	6.69	$63.87
$69.00	$68.00	Jul 24	$0.14	$0.86	$0.14	6.14	$68.86
$70.00	$69.00	Jul 24	$0.15	$0.85	$0.15	5.67	$69.85
$66.00	$65.00	Jul 31	$0.17	$0.83	$0.17	4.88	$65.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 9.00, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$71.00	Jul 24	$0.85	$0.85	$0.15	5.67	$70.85
$68.00	$70.00	Jul 31	$1.67	$1.67	$0.33	5.06	$69.67
$67.00	$68.00	Jul 24	$0.80	$0.80	$0.20	4.00	$67.80
$70.00	$71.00	Jul 31	$0.80	$0.80	$0.20	4.00	$70.80
$65.00	$67.00	Jul 31	$1.58	$1.58	$0.42	3.76	$66.58

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
$90.00	$89.00	Aug 14	$0.85	$0.85	$0.15	5.67	$89.15
$86.00	$85.00	Jul 24	$0.83	$0.83	$0.17	4.88	$85.17
$93.00	$92.00	Jul 24	$0.83	$0.83	$0.17	4.88	$92.17
$88.00	$87.00	Jul 24	$0.80	$0.80	$0.20	4.00	$87.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $1.81, cheapest $0.84)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$93.00	Jul 24	Jul 31	$1.09	115.9%	106.6%
$65.00	Jul 24	Jul 31	$1.15	132.8%	118.3%
$92.00	Jul 24	Jul 31	$1.18	116.2%	106.6%
$91.00	Jul 24	Jul 31	$1.29	115.5%	106.4%
$67.00	Jul 24	Jul 31	$1.37	128.8%	116.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$63.00	Jul 24	Jul 31	$0.84	137.8%	119.7%
$64.00	Jul 24	Jul 31	$0.93	134.3%	118.0%
$65.00	Jul 24	Jul 31	$1.07	132.8%	118.3%
$92.00	Jul 24	Jul 31	$1.10	116.2%	106.6%
$66.00	Jul 24	Jul 31	$1.17	131.0%	117.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 8.64% of stock, avg 20.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Jul 24	$3.38	$3.35	$6.73	$71.27	$84.73	8.64%
$79.00	Jul 24	$2.86	$3.88	$6.74	$72.26	$85.74	8.65%
$77.00	Jul 24	$3.85	$2.91	$6.76	$70.24	$83.76	8.68%
$80.00	Jul 24	$2.44	$4.47	$6.91	$73.09	$86.91	8.87%
$76.00	Jul 24	$4.45	$2.47	$6.92	$69.08	$82.92	8.88%
$75.00	Jul 24	$5.05	$2.09	$7.14	$67.86	$82.14	9.17%
$81.00	Jul 24	$2.08	$5.13	$7.21	$73.79	$88.21	9.26%
$74.00	Jul 24	$5.73	$1.75	$7.48	$66.52	$81.48	9.60%
$82.00	Jul 24	$1.75	$5.78	$7.53	$74.47	$89.53	9.67%
$73.00	Jul 24	$6.38	$1.47	$7.85	$65.15	$80.85	10.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.13% of stock, avg 17.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$74.00	Jul 24	$1.47	$1.75	$3.22	$70.78	$86.22
$82.00	$74.00	Jul 24	$1.75	$1.75	$3.50	$70.50	$85.50
$83.00	$75.00	Jul 24	$1.47	$2.09	$3.56	$71.44	$86.56
$81.00	$74.00	Jul 24	$2.08	$1.75	$3.83	$70.17	$84.83
$82.00	$75.00	Jul 24	$1.75	$2.09	$3.84	$71.16	$85.84
$83.00	$76.00	Jul 24	$1.47	$2.47	$3.94	$72.06	$86.94
$81.00	$75.00	Jul 24	$2.08	$2.09	$4.17	$70.83	$85.17
$80.00	$74.00	Jul 24	$2.44	$1.75	$4.19	$69.81	$84.19
$82.00	$76.00	Jul 24	$1.75	$2.47	$4.22	$71.78	$86.22
$83.00	$77.00	Jul 24	$1.47	$2.91	$4.38	$72.62	$87.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 19.00, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
66/67	68/70	Jul 31	$1.90	$0.10	19.00	$65.10	$69.90
64/65	68/70	Jul 31	$1.87	$0.13	14.38	$63.13	$69.87
65/67	68/70	Aug 21	$2.32	$0.18	12.89	$64.68	$69.82
65/66	68/70	Jul 31	$1.84	$0.16	11.50	$64.16	$69.84
69/70	72/73	Jul 24	$0.90	$0.10	9.00	$69.10	$72.90
63/64	68/70	Jul 31	$1.80	$0.20	9.00	$62.20	$69.80
63/64	70/71	Aug 7	$0.90	$0.10	9.00	$63.10	$70.90
68/69	72/73	Jul 24	$0.89	$0.11	8.09	$68.11	$72.89
71/72	74/75	Jul 31	$0.89	$0.11	8.09	$71.11	$74.89
71/72	75/76	Jul 31	$0.89	$0.11	8.09	$71.11	$75.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 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 31	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Aug 14	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Jul 24	$0.06	$0.94	15.67
$85.00	$86.00	$87.00	Jul 31	$0.06	$0.94	15.67
$88.00	$89.00	$90.00	Aug 7	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$67.00	$68.00	$69.00	Jul 31	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 31	$0.05	$0.95	19.00
$83.00	$84.00	$85.00	Jul 31	$0.05	$0.95	19.00
$85.00	$86.00	$87.00	Jul 31	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	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. 26 found (best net $-1.73, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$93.00	1:2	Jul 24	-$0.14	$0.86
$91.00	$92.00	1:2	Jul 24	-$0.21	$0.79
$90.00	$91.00	1:2	Jul 24	-$0.23	$0.77
$89.00	$90.00	1:2	Jul 24	-$0.31	$0.69
$88.00	$89.00	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	-$1.73	$3.27
$70.00	$65.00	1:2	Aug 28	-$2.88	$2.12
$75.00	$70.00	1:2	Aug 14	-$3.11	$1.89
$64.00	$63.00	1:2	Jul 24	-$0.14	$0.86
$65.00	$64.00	1:2	Jul 24	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 13.86%, avg 6.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Aug 28	$10.80	0.57	0.1%	13.86%	13.99%	2	6
$79.00	Aug 28	$10.35	0.56	1.4%	13.29%	14.70%	9	11
$80.00	Aug 28	$10.00	0.54	2.7%	12.84%	15.53%	29	106
$78.00	Aug 21	$9.85	0.56	0.1%	12.64%	12.77%	19	5
$81.00	Aug 28	$9.45	0.53	4.0%	12.13%	16.11%	--	13
$79.00	Aug 21	$9.35	0.55	1.4%	12.00%	13.41%	3	28
$82.00	Aug 28	$9.05	0.52	5.3%	11.62%	16.88%	--	10
$80.00	Aug 21	$9.00	0.53	2.7%	11.55%	14.25%	282	6.7K
$78.00	Aug 14	$8.85	0.56	0.1%	11.36%	11.49%	19	28
$83.00	Aug 28	$8.75	0.50	6.5%	11.23%	17.78%	--	20

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 44,670

Total Puts 17,526

Put/Call Ratio 0.39

Net Difference 27,144

Prior's Put/Call Breakdown

Total Calls 54,350

Total Puts 24,750

Put/Call Ratio 0.46

Net Difference 29,600

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