CRWV - Options Database

CRWV

COREWEAVE INC A

$77.83 +6.52%

(7/21 13:00) ◀

Tuesday, July 21, 2026 (3:00pm)

▶ (7/21 16:00)

◀ 7/21 15:00 ▶

Option Volume

Detail

ℹ

Current (07/21 3:00pm) 127,127

Calls: 85,641 (67%)

Puts: 41,486 (33%)

Prior (07/20) 117,630

Calls: 82,329 (70%)

Puts: 35,301 (30%)

Current vs Prior +8.07%

Calls: +4.02% (Calls)

Puts: +17.52% (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 -39.53%

Calls: -28.80%

Puts: -53.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 3:00pm) $68.55M

Calls: $41.25M (60%)

Puts: $27.30M (40%)

Prior (07/20) $57.34M

Calls: $32.44M (57%)

Puts: $24.90M (43%)

Current vs Prior +19.55%

Calls: +27.15%

Puts: +9.65%

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 -42.24%

Calls: -10.36%

Puts: -62.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 3:00pm) 0.48

Prior (07/20) 0.43

Current vs Prior +12.98%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -34.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 3:00pm) 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 9.29% | 15.33%25.53% | 34.22%

Prior 10.36% | 15.64%26.80% | 35.19%

Current vs Prior -10.34% | -2.02%-4.74% | -2.77%

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

Current vs 7-Day Avg +6.23% | +11.06%+163.47% | +19.97%

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

Current vs 7-Day Eod -10.34% | -2.02%-4.74% | -2.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.75% | 4.61%

Calls: 6.61% | 4.88%

Puts: 2.90% | 4.33%

Prior 5.93% | 10.03%

Calls: 5.56% | 7.99%

Puts: 6.30% | 12.07%

Current vs Prior -19.90% | -54.04%

Prior 7-Day Avg 4.98% | 6.76%

Calls: 5.52% | 6.54%

Puts: 4.44% | 6.99%

Current vs 7-Day Avg -4.56% | -31.80%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($41.25M). Extreme bullish P/C ratio of 0.48 - heavy call buying (85,641 calls vs 41,486 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
15:00	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 256 of results (avg 6.2%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 24	8.50	8.75	$8.63	2.9%	274	0.84	293
$76.00	Jul 31	6.55	6.75	$6.65	3.0%	84	0.59	57
$80.00	Jul 24	2.34	2.42	$2.38	3.4%	6.5K	0.42	3.9K
$77.50	Aug 21	9.90	10.25	$10.07	3.5%	82	0.57	468
$78.00	Aug 21	9.65	10.00	$9.82	3.6%	34	0.56	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	19.15	19.65	$19.40	2.6%	3	0.64	1.1K
$87.00	Aug 14	14.45	14.85	$14.65	2.7%	4	0.59	64
$89.00	Aug 28	17.50	18.00	$17.75	2.8%	19	0.58	15
$77.00	Jul 31	5.20	5.35	$5.28	2.8%	31	0.44	527
$75.00	Jul 24	2.08	2.14	$2.11	2.8%	2.9K	0.35	3.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.62, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 24	0.36	0.39	$0.38	7.9%	5.5K	0.10	4.0K
$89.00	Jul 24	0.43	0.52	$0.48	18.8%	907	0.12	530
$88.00	Jul 24	0.53	0.61	$0.57	14.0%	570	0.14	477
$87.00	Jul 24	0.66	0.74	$0.70	11.4%	947	0.16	1.4K
$86.00	Jul 24	0.78	0.90	$0.84	14.3%	536	0.19	786

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Jul 24	0.47	0.55	$0.51	15.7%	424	0.11	881
$69.00	Jul 24	0.59	0.68	$0.64	14.1%	463	0.14	1.0K
$70.00	Jul 24	0.78	0.83	$0.81	6.2%	2.3K	0.16	4.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 156 found (avg delta 0.66, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Jul 24	14.60	16.50	$15.55	12.2%	32	0.96	4
$64.00	Jul 24	13.70	15.80	$14.75	14.2%	--	0.95	148
$65.00	Jul 24	12.80	14.15	$13.48	10.0%	6	0.94	254
$66.00	Jul 24	11.95	12.95	$12.45	8.0%	32	0.93	52
$67.00	Jul 24	10.95	12.10	$11.52	10.0%	63	0.91	183

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Jul 24	14.20	15.70	$14.95	10.0%	49	0.92	512
$92.00	Jul 24	13.60	15.00	$14.30	9.8%	18	0.91	97
$91.00	Jul 24	12.65	13.85	$13.25	9.1%	20	0.90	98
$90.00	Jul 24	11.85	12.85	$12.35	8.1%	70	0.89	731
$89.00	Jul 24	10.65	11.90	$11.28	11.1%	8	0.87	158

Most actively traded options today. High liquidity = easy entry/exit. 307 active (total vol 70.4K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	2.34	2.42	$2.38	3.4%	6.5K	0.42	3.9K
$90.00	Jul 24	0.36	0.39	$0.38	7.9%	5.5K	0.10	4.0K
$85.00	Jul 24	0.95	1.04	$1.00	9.0%	2.9K	0.22	2.9K
$82.00	Jul 24	1.66	1.76	$1.71	5.8%	2.3K	0.33	2.3K
$79.00	Jul 24	2.72	2.86	$2.79	5.0%	2.2K	0.46	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 24	2.08	2.14	$2.11	2.8%	2.9K	0.35	3.5K
$70.00	Jul 24	0.78	0.83	$0.81	6.2%	2.3K	0.16	4.4K
$71.00	Jul 31	2.75	2.92	$2.84	6.0%	1.8K	0.28	55
$74.00	Jul 24	1.74	1.81	$1.78	3.9%	1.1K	0.31	1.0K
$76.00	Jul 24	2.46	2.58	$2.52	4.8%	819	0.40	508

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 11.2%, max 20.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 24	Aug 21	130.4%	109.9%	18.7%	6	1.4K
$66.00	Jul 24	Aug 21	127.5%	109.8%	16.1%	33	52
$67.00	Jul 24	Aug 21	127.1%	109.6%	16.0%	64	183
$68.00	Jul 24	Aug 21	126.5%	109.1%	16.0%	2	244
$70.00	Jul 24	Aug 28	124.9%	108.2%	15.4%	276	393

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Jul 24	Aug 21	134.2%	111.1%	20.8%	229	793
$65.00	Jul 24	Aug 28	130.4%	108.1%	20.6%	525	3.4K
$64.00	Jul 24	Aug 21	130.6%	110.4%	18.2%	181	1.4K
$66.00	Jul 24	Aug 21	127.5%	109.8%	16.1%	436	1.7K
$67.00	Jul 24	Aug 21	127.1%	109.6%	16.0%	240	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 9.00, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$82.00	$83.00	Aug 28	$0.12	$0.88	$0.12	7.33	$82.12
$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
$90.00	$91.00	Jul 31	$0.14	$0.86	$0.14	6.14	$90.14
$81.00	$82.00	Aug 21	$0.15	$0.85	$0.15	5.67	$81.15

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
$68.00	$67.00	Jul 24	$0.11	$0.89	$0.11	8.09	$67.89
$64.00	$63.00	Jul 31	$0.12	$0.88	$0.12	7.33	$63.88
$69.00	$68.00	Jul 24	$0.13	$0.87	$0.13	6.69	$68.87
$67.00	$66.00	Jul 31	$0.15	$0.85	$0.15	5.67	$66.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 8.09, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$67.00	Jul 31	$1.78	$1.78	$0.22	8.09	$66.78
$70.00	$71.00	Jul 24	$0.88	$0.88	$0.12	7.33	$70.88
$68.00	$69.00	Jul 31	$0.88	$0.88	$0.12	7.33	$68.88
$66.00	$68.50	Aug 7	$2.20	$2.20	$0.30	7.33	$68.20
$68.00	$69.00	Aug 21	$0.88	$0.88	$0.12	7.33	$68.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$84.00	Jul 24	$0.85	$0.85	$0.15	5.67	$84.15
$86.00	$85.00	Jul 24	$0.85	$0.85	$0.15	5.67	$85.15
$93.00	$92.00	Jul 31	$0.85	$0.85	$0.15	5.67	$92.15
$90.00	$89.00	Aug 7	$0.85	$0.85	$0.15	5.67	$89.15
$85.00	$84.00	Aug 28	$0.85	$0.85	$0.15	5.67	$84.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $1.85, cheapest $0.86)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$93.00	Jul 24	Jul 31	$1.04	122.8%	108.0%
$92.00	Jul 24	Jul 31	$1.17	121.8%	108.4%
$91.00	Jul 24	Jul 31	$1.27	121.3%	108.4%
$65.00	Jul 24	Jul 31	$1.30	130.4%	117.6%
$90.00	Jul 24	Jul 31	$1.36	118.7%	107.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$63.00	Jul 24	Jul 31	$0.86	134.2%	119.2%
$64.00	Jul 24	Jul 31	$0.95	130.6%	117.0%
$65.00	Jul 24	Jul 31	$1.09	130.4%	117.6%
$92.00	Jul 24	Jul 31	$1.20	121.8%	108.4%
$66.00	Jul 24	Jul 31	$1.23	127.5%	116.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 8.61% of stock, avg 21.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Jul 24	$3.25	$3.45	$6.70	$71.30	$84.70	8.61%
$77.00	Jul 24	$3.78	$2.95	$6.73	$70.27	$83.73	8.65%
$79.00	Jul 24	$2.79	$3.97	$6.76	$72.24	$85.76	8.69%
$76.00	Jul 24	$4.30	$2.52	$6.82	$69.18	$82.82	8.76%
$80.00	Jul 24	$2.38	$4.55	$6.93	$73.07	$86.93	8.90%
$75.00	Jul 24	$4.88	$2.11	$6.99	$68.01	$81.99	8.98%
$81.00	Jul 24	$2.02	$5.15	$7.17	$73.83	$88.17	9.21%
$74.00	Jul 24	$5.58	$1.78	$7.36	$66.64	$81.36	9.46%
$82.00	Jul 24	$1.71	$5.88	$7.59	$74.41	$89.59	9.75%
$73.00	Jul 24	$6.23	$1.49	$7.72	$65.28	$80.72	9.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.11% of stock, avg 17.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$74.00	Jul 24	$1.42	$1.78	$3.20	$70.80	$86.20
$82.00	$74.00	Jul 24	$1.71	$1.78	$3.49	$70.51	$85.49
$83.00	$75.00	Jul 24	$1.42	$2.11	$3.53	$71.47	$86.53
$81.00	$74.00	Jul 24	$2.02	$1.78	$3.80	$70.20	$84.80
$82.00	$75.00	Jul 24	$1.71	$2.11	$3.82	$71.18	$85.82
$83.00	$76.00	Jul 24	$1.42	$2.52	$3.94	$72.06	$86.94
$81.00	$75.00	Jul 24	$2.02	$2.11	$4.13	$70.87	$85.13
$80.00	$74.00	Jul 24	$2.38	$1.78	$4.16	$69.84	$84.16
$82.00	$76.00	Jul 24	$1.71	$2.52	$4.23	$71.77	$86.23
$83.00	$77.00	Jul 24	$1.42	$2.95	$4.37	$72.63	$87.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 19.00, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
63/64	65/67	Jul 31	$1.90	$0.10	19.00	$62.10	$66.90
68/69	72/73	Jul 24	$0.90	$0.10	9.00	$68.10	$72.90
75/76	80/81	Aug 14	$0.90	$0.10	9.00	$75.10	$80.90
64/65	74/75	Jul 31	$0.89	$0.11	8.09	$64.11	$74.89
65/66	71/72	Jul 31	$0.89	$0.11	8.09	$65.11	$71.89
66/67	72/73	Aug 7	$0.89	$0.11	8.09	$66.11	$72.89
70/71	75/76	Aug 7	$0.89	$0.11	8.09	$70.11	$75.89
76/77	78/79	Aug 14	$0.89	$0.11	8.09	$76.11	$78.89
79/80	81/82	Aug 14	$0.89	$0.11	8.09	$79.11	$81.89
67/68	69/70	Jul 24	$0.88	$0.12	7.33	$67.12	$69.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$79.00	$80.00	$81.00	Jul 24	$0.05	$0.95	19.00
$89.00	$90.00	$91.00	Jul 24	$0.05	$0.95	19.00
$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
$66.00	$67.00	$68.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$66.00	$67.00	Jul 24	$0.05	$0.95	19.00
$85.00	$86.00	$87.00	Jul 24	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Jul 31	$0.05	$0.95	19.00
$71.00	$72.00	$73.00	Aug 7	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	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. 26 found (best net $-1.65, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$93.00	1:2	Jul 24	-$0.19	$0.81
$91.00	$92.00	1:2	Jul 24	-$0.21	$0.79
$89.00	$90.00	1:2	Jul 24	-$0.28	$0.72
$90.00	$91.00	1:2	Jul 24	-$0.28	$0.72
$88.00	$89.00	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	-$1.65	$3.35
$70.00	$65.00	1:2	Aug 28	-$2.66	$2.34
$75.00	$70.00	1:2	Aug 14	-$3.12	$1.88
$65.00	$64.00	1:2	Jul 24	-$0.11	$0.89
$64.00	$63.00	1:2	Jul 24	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 13.36%, avg 6.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Aug 28	$10.40	0.57	0.2%	13.36%	13.58%	7	6
$79.00	Aug 28	$10.15	0.56	1.5%	13.04%	14.54%	9	11
$80.00	Aug 28	$9.75	0.55	2.8%	12.53%	15.32%	63	106
$78.00	Aug 21	$9.65	0.56	0.2%	12.40%	12.62%	34	5
$81.00	Aug 28	$9.35	0.53	4.1%	12.01%	16.09%	1	13
$79.00	Aug 21	$9.25	0.55	1.5%	11.88%	13.39%	52	28
$82.00	Aug 28	$9.00	0.52	5.4%	11.56%	16.92%	4	10
$80.00	Aug 21	$8.80	0.53	2.8%	11.31%	14.09%	836	6.7K
$78.00	Aug 14	$8.70	0.56	0.2%	11.18%	11.40%	33	28
$83.00	Aug 28	$8.55	0.51	6.6%	10.99%	17.63%	1	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 85,641

Total Puts 41,486

Put/Call Ratio 0.48

Net Difference 44,155

Prior's Put/Call Breakdown

Total Calls 82,329

Total Puts 35,301

Put/Call Ratio 0.43

Net Difference 47,028

Prior 7-Day Put/Call Summary

Total Calls 841,919

Total Puts 629,692

Average Put/Call Ratio 0.74

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