CRWV - Options Database

CRWV

COREWEAVE INC A

$79.82 +9.25%

(7/21 12:00) ◀

Tuesday, July 21, 2026 (1:00pm)

▶ (7/21 15:00)

◀ 7/21 13:00 ▶

Option Volume

Detail

ℹ

Current (07/21 1:00pm) 91,093

Calls: 63,817 (70%)

Puts: 27,276 (30%)

Prior (07/20) 92,913

Calls: 64,164 (69%)

Puts: 28,749 (31%)

Current vs Prior -1.96%

Calls: -0.54% (Calls)

Puts: -5.12% (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 -56.67%

Calls: -46.94%

Puts: -69.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 1:00pm) $53.51M

Calls: $36.46M (68%)

Puts: $17.05M (32%)

Prior (07/20) $47.74M

Calls: $26.99M (57%)

Puts: $20.74M (43%)

Current vs Prior +12.11%

Calls: +35.09%

Puts: -17.80%

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 -54.91%

Calls: -20.76%

Puts: -76.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 1:00pm) 0.43

Prior (07/20) 0.45

Current vs Prior -4.61%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -42.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 1:00pm) 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 9.40% | 15.47%26.35% | 34.14%

Prior 10.36% | 15.64%26.80% | 35.19%

Current vs Prior -9.32% | -1.10%-1.69% | -2.99%

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

Current vs 7-Day Avg +7.45% | +12.10%+171.90% | +19.71%

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

Current vs 7-Day Eod -9.32% | -1.10%-1.69% | -2.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.34% | 4.03%

Calls: 5.13% | 4.72%

Puts: 5.56% | 3.33%

Prior 5.93% | 10.03%

Calls: 5.56% | 7.99%

Puts: 6.30% | 12.07%

Current vs Prior -9.95% | -59.82%

Prior 7-Day Avg 4.98% | 6.76%

Calls: 5.52% | 6.54%

Puts: 4.44% | 6.99%

Current vs 7-Day Avg +7.29% | -40.38%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($36.46M). Extreme bullish P/C ratio of 0.43 - heavy call buying (63,817 calls vs 27,276 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
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 319 of results (avg 4.4%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	9.20	9.30	$9.25	1.1%	15	0.52	1.9K
$80.00	Aug 21	10.20	10.35	$10.27	1.5%	369	0.56	6.7K
$90.00	Aug 21	6.50	6.60	$6.55	1.5%	524	0.42	3.9K
$82.00	Aug 21	9.40	9.55	$9.48	1.6%	20	0.53	45
$84.00	Aug 21	8.60	8.75	$8.68	1.7%	2	0.50	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	13.10	13.30	$13.20	1.5%	66	0.51	3.9K
$92.50	Aug 21	18.10	18.40	$18.25	1.6%	--	0.62	1.1K
$91.00	Aug 14	16.10	16.40	$16.25	1.8%	1	0.62	16
$84.00	Aug 21	12.50	12.75	$12.63	2.0%	10	0.50	2
$87.50	Aug 21	14.60	14.90	$14.75	2.0%	13	0.55	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.51, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 24	0.23	0.25	$0.24	8.3%	1.5K	0.07	4.1K
$94.00	Jul 24	0.28	0.31	$0.30	10.0%	114	0.08	423
$93.00	Jul 24	0.31	0.37	$0.34	17.6%	99	0.09	282
$92.00	Jul 24	0.41	0.45	$0.43	9.3%	142	0.11	1.1K
$91.00	Jul 24	0.47	0.54	$0.51	13.7%	264	0.12	802

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 24	0.19	0.22	$0.21	14.3%	268	0.05	3.1K
$66.00	Jul 24	0.23	0.28	$0.26	19.2%	416	0.06	1.7K
$67.00	Jul 24	0.31	0.35	$0.33	12.1%	101	0.07	782
$68.00	Jul 24	0.39	0.43	$0.41	9.8%	232	0.09	881
$69.00	Jul 24	0.48	0.53	$0.51	9.8%	429	0.10	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 found (avg delta 0.66, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Jul 24	14.70	16.70	$15.70	12.7%	--	0.94	148
$65.00	Jul 24	13.30	16.20	$14.75	19.7%	1	0.94	254
$66.00	Jul 24	12.55	14.25	$13.40	12.7%	31	0.93	52
$67.00	Jul 24	12.25	13.85	$13.05	12.3%	31	0.92	183
$68.00	Jul 24	11.05	14.05	$12.55	23.9%	--	0.91	242

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 24	15.25	16.50	$15.88	7.9%	44	0.93	345
$94.00	Jul 24	13.90	15.50	$14.70	10.9%	3	0.92	238
$93.00	Jul 24	12.50	15.40	$13.95	20.8%	37	0.91	512
$92.00	Jul 24	12.45	13.90	$13.18	11.0%	15	0.89	97
$91.00	Jul 24	11.55	11.95	$11.75	3.4%	20	0.88	98

Most actively traded options today. High liquidity = easy entry/exit. 309 active (total vol 57.3K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	3.35	3.45	$3.40	2.9%	5.5K	0.51	3.9K
$90.00	Jul 24	0.60	0.65	$0.63	7.9%	4.1K	0.15	4.0K
$85.00	Jul 24	1.54	1.59	$1.57	3.2%	2.2K	0.30	2.9K
$82.00	Jul 24	2.52	2.59	$2.55	2.7%	2.1K	0.42	2.3K
$79.00	Jul 24	3.80	4.00	$3.90	5.1%	1.5K	0.55	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 24	1.58	1.64	$1.61	3.7%	2.5K	0.28	3.5K
$70.00	Jul 24	0.60	0.64	$0.62	6.5%	1.8K	0.12	4.4K
$71.00	Jul 31	2.39	2.50	$2.45	4.5%	1.8K	0.24	55
$74.00	Jul 24	1.32	1.39	$1.36	5.1%	948	0.24	1.0K
$76.00	Jul 24	1.87	1.96	$1.92	4.7%	766	0.31	508

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 11.3%, max 24.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 24	Aug 21	136.6%	112.9%	21.0%	1	1.4K
$66.00	Jul 24	Aug 21	134.5%	112.4%	19.6%	32	52
$67.00	Jul 24	Aug 21	133.8%	112.1%	19.3%	32	183
$68.00	Jul 24	Aug 21	132.0%	111.6%	18.3%	2	244
$70.00	Jul 24	Aug 28	128.5%	108.7%	18.2%	261	393

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 24	Aug 28	136.6%	110.2%	24.0%	274	3.4K
$64.00	Jul 24	Aug 21	139.7%	113.2%	23.4%	139	1.4K
$67.00	Jul 24	Aug 21	133.8%	112.1%	19.3%	104	1.1K
$68.00	Jul 24	Aug 21	132.0%	111.6%	18.3%	234	884
$70.00	Jul 24	Aug 28	128.5%	108.7%	18.2%	1.9K	4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 9.00, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$89.00	$90.00	Jul 24	$0.12	$0.88	$0.12	7.33	$89.12
$90.00	$91.00	Jul 24	$0.12	$0.88	$0.12	7.33	$90.12
$88.00	$89.00	Jul 24	$0.16	$0.84	$0.16	5.25	$88.16
$93.00	$94.00	Jul 31	$0.16	$0.84	$0.16	5.25	$93.16
$94.00	$95.00	Jul 31	$0.16	$0.84	$0.16	5.25	$94.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$69.00	$68.00	Jul 24	$0.10	$0.90	$0.10	9.00	$68.90
$70.00	$69.00	Jul 24	$0.11	$0.89	$0.11	8.09	$69.89
$65.00	$64.00	Jul 31	$0.14	$0.86	$0.14	6.14	$64.86
$71.00	$70.00	Jul 24	$0.15	$0.85	$0.15	5.67	$70.85
$72.00	$71.00	Jul 24	$0.16	$0.84	$0.16	5.25	$71.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 300 found (best R:R 7.33, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$67.00	Jul 31	$1.70	$1.70	$0.30	5.67	$66.70
$70.00	$71.00	Jul 24	$0.83	$0.83	$0.17	4.88	$70.83
$68.00	$70.00	Jul 31	$1.63	$1.63	$0.37	4.41	$69.63
$66.00	$68.50	Aug 7	$1.99	$1.99	$0.51	3.90	$67.99
$73.00	$74.00	Jul 24	$0.75	$0.75	$0.25	3.00	$73.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$92.00	$91.00	Jul 31	$0.88	$0.88	$0.12	7.33	$91.12
$90.00	$89.00	Jul 24	$0.82	$0.82	$0.18	4.56	$89.18
$94.00	$93.00	Aug 7	$0.82	$0.82	$0.18	4.56	$93.18
$94.00	$93.00	Aug 28	$0.81	$0.81	$0.19	4.26	$93.19
$95.00	$94.00	Jul 31	$0.80	$0.80	$0.20	4.00	$94.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $1.85, cheapest $0.72)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Jul 24	Jul 31	$0.98	132.0%	118.6%
$95.00	Jul 24	Jul 31	$1.17	120.4%	108.6%
$65.00	Jul 24	Jul 31	$1.20	136.6%	120.8%
$67.00	Jul 24	Jul 31	$1.20	133.8%	118.8%
$71.00	Jul 24	Jul 31	$1.25	127.3%	116.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 24	Jul 31	$0.72	120.4%	108.6%
$64.00	Jul 24	Jul 31	$0.85	139.7%	121.7%
$65.00	Jul 24	Jul 31	$0.95	136.6%	120.8%
$93.00	Jul 24	Jul 31	$0.95	118.2%	108.9%
$92.00	Jul 24	Jul 31	$0.97	119.1%	108.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 8.77% of stock, avg 21.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Jul 24	$3.40	$3.60	$7.00	$73.00	$87.00	8.77%
$79.00	Jul 24	$3.90	$3.13	$7.03	$71.97	$86.03	8.81%
$81.00	Jul 24	$2.96	$4.15	$7.11	$73.89	$88.11	8.91%
$78.00	Jul 24	$4.45	$2.67	$7.12	$70.88	$85.12	8.92%
$82.00	Jul 24	$2.55	$4.72	$7.27	$74.73	$89.27	9.11%
$77.00	Jul 24	$5.08	$2.26	$7.34	$69.66	$84.34	9.20%
$83.00	Jul 24	$2.17	$5.40	$7.57	$75.43	$90.57	9.48%
$76.00	Jul 24	$5.68	$1.92	$7.60	$68.40	$83.60	9.52%
$84.00	Jul 24	$1.85	$6.03	$7.88	$76.12	$91.88	9.87%
$75.00	Jul 24	$6.40	$1.61	$8.01	$66.99	$83.01	10.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.37% of stock, avg 17.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$76.00	Jul 24	$1.57	$1.92	$3.49	$72.51	$88.49
$84.00	$76.00	Jul 24	$1.85	$1.92	$3.77	$72.23	$87.77
$85.00	$77.00	Jul 24	$1.57	$2.26	$3.83	$73.17	$88.83
$83.00	$76.00	Jul 24	$2.17	$1.92	$4.09	$71.91	$87.09
$84.00	$77.00	Jul 24	$1.85	$2.26	$4.11	$72.89	$88.11
$85.00	$78.00	Jul 24	$1.57	$2.67	$4.24	$73.76	$89.24
$83.00	$77.00	Jul 24	$2.17	$2.26	$4.43	$72.57	$87.43
$82.00	$76.00	Jul 24	$2.55	$1.92	$4.47	$71.53	$86.47
$84.00	$78.00	Jul 24	$1.85	$2.67	$4.52	$73.48	$88.52
$85.00	$79.00	Jul 24	$1.57	$3.13	$4.70	$74.30	$89.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 9.53, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
65/66	68/70	Jul 31	$1.81	$0.19	9.53	$64.19	$69.81
65/66	74/75	Aug 7	$0.90	$0.10	9.00	$65.10	$74.90
75/76	78/79	Aug 14	$0.90	$0.10	9.00	$75.10	$78.90
77/78	81/82	Aug 14	$0.90	$0.10	9.00	$77.10	$81.90
64/65	73/74	Aug 21	$0.90	$0.10	9.00	$64.10	$73.90
64/65	74/75	Aug 21	$0.90	$0.10	9.00	$64.10	$74.90
64/65	66/68	Aug 7	$2.24	$0.26	8.62	$62.76	$68.24
66/67	68/70	Jul 31	$1.79	$0.21	8.52	$65.21	$69.79
75/76	80/81	Aug 14	$0.89	$0.11	8.09	$75.11	$80.89
64/65	68/70	Jul 31	$1.77	$0.23	7.70	$63.23	$69.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$76.00	$77.00	Aug 7	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Aug 14	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Jul 24	$0.06	$0.94	15.67
$82.00	$83.00	$84.00	Jul 24	$0.06	$0.94	15.67
$79.00	$80.00	$81.00	Aug 14	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$92.50	$95.00	Aug 21	$0.12	$2.38	19.83
$69.00	$70.00	$71.00	Jul 31	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 31	$0.05	$0.95	19.00
$92.00	$93.00	$94.00	Aug 7	$0.05	$0.95	19.00
$85.00	$86.00	$87.00	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. 25 found (best net $-1.47, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$94.00	$95.00	1:2	Jul 24	-$0.18	$0.82
$92.00	$93.00	1:2	Jul 24	-$0.25	$0.75
$93.00	$94.00	1:2	Jul 24	-$0.26	$0.74
$91.00	$92.00	1:2	Jul 24	-$0.35	$0.65
$90.00	$91.00	1:2	Jul 24	-$0.39	$0.61

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Aug 14	-$1.47	$3.53
$70.00	$65.00	1:2	Aug 28	-$2.66	$2.34
$75.00	$70.00	1:2	Aug 14	-$2.78	$2.22
$75.00	$70.00	1:2	Aug 28	-$4.04	$0.96
$65.00	$64.00	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. 92 found (best yield 13.72%, avg 6.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Aug 28	$10.95	0.56	0.2%	13.72%	13.94%	58	106
$81.00	Aug 28	$10.50	0.55	1.5%	13.15%	14.63%	--	13
$80.00	Aug 21	$10.20	0.56	0.2%	12.78%	13.00%	369	6.7K
$82.00	Aug 28	$10.05	0.54	2.7%	12.59%	15.32%	2	10
$81.00	Aug 21	$9.85	0.55	1.5%	12.34%	13.82%	6	26
$83.00	Aug 28	$9.70	0.53	4.0%	12.15%	16.14%	1	20
$82.00	Aug 21	$9.40	0.53	2.7%	11.78%	14.51%	20	45
$84.00	Aug 28	$9.30	0.51	5.2%	11.65%	16.89%	--	25
$82.50	Aug 21	$9.20	0.52	3.4%	11.53%	14.88%	15	1.9K
$80.00	Aug 14	$9.15	0.55	0.2%	11.46%	11.69%	132	330

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 63,817

Total Puts 27,276

Put/Call Ratio 0.43

Net Difference 36,541

Prior's Put/Call Breakdown

Total Calls 64,164

Total Puts 28,749

Put/Call Ratio 0.45

Net Difference 35,415

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