CRWV - Options Database

CRWV

COREWEAVE INC A

$79.58 +8.92%

$79.46 (-0.15%)🌙

as of 07/21 04:00 PM

(7/21 15:00) ◀

Tuesday, July 21, 2026 (4:00pm)

▶ (7/21 18:23)

◀ 7/21 16:00 ▶

Option Volume

Detail

ℹ

Current (07/21 4:00pm) 145,202

Calls: 97,712 (67%)

Puts: 47,490 (33%)

Prior (07/20) 134,192

Calls: 94,102 (70%)

Puts: 40,090 (30%)

Current vs Prior +8.20%

Calls: +3.84% (Calls)

Puts: +18.46% (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 -30.93%

Calls: -18.76%

Puts: -47.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 4:00pm) $80.31M

Calls: $51.95M (65%)

Puts: $28.36M (35%)

Prior (07/20) $65.73M

Calls: $37.30M (57%)

Puts: $28.43M (43%)

Current vs Prior +22.18%

Calls: +39.25%

Puts: -0.23%

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 -32.33%

Calls: +12.88%

Puts: -60.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 4:00pm) 0.49

Prior (07/20) 0.43

Current vs Prior +14.08%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -34.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 4:00pm) 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 9.11% | 15.28%25.96% | 34.03%

Prior 10.36% | 15.64%26.80% | 35.19%

Current vs Prior -12.07% | -2.33%-3.13% | -3.30%

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

Current vs 7-Day Avg +4.18% | +10.71%+167.92% | +19.32%

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

Current vs 7-Day Eod -12.07% | -2.33%-3.13% | -3.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.52% | 5.76%

Calls: 5.48% | 5.76%

Puts: 5.56% | 5.76%

Prior 5.93% | 10.03%

Calls: 5.56% | 7.99%

Puts: 6.30% | 12.07%

Current vs Prior -6.91% | -42.57%

Prior 7-Day Avg 4.98% | 6.76%

Calls: 5.52% | 6.54%

Puts: 4.44% | 6.99%

Current vs 7-Day Avg +10.91% | -14.79%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($51.95M). Extreme bullish P/C ratio of 0.49 - heavy call buying (97,712 calls vs 47,490 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
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 164 of results (avg 6.4%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 31	2.18	2.23	$2.21	2.3%	1.9K	0.27	2.3K
$75.00	Aug 21	12.25	12.55	$12.40	2.4%	201	0.63	3.2K
$81.00	Jul 31	5.10	5.25	$5.18	2.9%	149	0.49	432
$77.00	Jul 24	4.75	4.90	$4.83	3.1%	1.3K	0.64	1.4K
$87.50	Aug 21	7.00	7.25	$7.13	3.5%	117	0.45	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	16.30	16.65	$16.48	2.1%	12	0.59	4.4K
$89.00	Aug 28	16.50	16.95	$16.73	2.7%	20	0.56	15
$82.50	Aug 21	11.45	11.80	$11.63	3.0%	23	0.48	844
$95.00	Aug 21	19.80	20.45	$20.13	3.2%	14	0.66	4.3K
$80.00	Aug 21	10.05	10.40	$10.23	3.4%	257	0.44	6.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.55, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 24	0.17	0.20	$0.19	15.8%	1.8K	0.05	4.1K
$94.00	Jul 24	0.22	0.25	$0.24	12.5%	161	0.07	423
$93.00	Jul 24	0.26	0.30	$0.28	14.3%	128	0.08	282
$91.00	Jul 24	0.39	0.45	$0.42	14.3%	372	0.11	802
$90.00	Jul 24	0.51	0.55	$0.53	7.5%	6.7K	0.13	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Jul 24	0.21	0.25	$0.23	17.4%	435	0.05	1.7K
$68.00	Jul 24	0.35	0.42	$0.39	17.9%	434	0.08	881
$69.00	Jul 24	0.44	0.52	$0.48	16.7%	467	0.10	1.0K
$70.00	Jul 24	0.54	0.58	$0.56	7.1%	2.4K	0.12	4.4K
$71.00	Jul 24	0.68	0.78	$0.73	13.7%	451	0.15	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 164 found (avg delta 0.66, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Jul 24	13.80	16.65	$15.23	18.7%	1	0.94	148
$65.00	Jul 24	13.10	15.15	$14.13	14.5%	6	0.93	254
$66.00	Jul 24	11.50	14.05	$12.78	20.0%	32	0.93	52
$67.00	Jul 24	11.45	14.10	$12.77	20.8%	63	0.92	183
$68.00	Jul 24	10.70	13.05	$11.88	19.8%	1	0.91	242

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 24	15.20	17.90	$16.55	16.3%	45	0.95	345
$94.00	Jul 24	13.00	16.65	$14.83	24.6%	4	0.93	238
$93.00	Jul 24	12.00	15.15	$13.58	23.2%	51	0.92	512
$92.00	Jul 24	12.55	14.00	$13.28	10.9%	18	0.91	97
$91.00	Jul 24	11.00	13.45	$12.23	20.0%	22	0.89	98

Most actively traded options today. High liquidity = easy entry/exit. 326 active (total vol 84.0K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 24	3.10	3.25	$3.18	4.7%	7.7K	0.50	3.9K
$90.00	Jul 24	0.51	0.55	$0.53	7.5%	6.7K	0.13	4.0K
$85.00	Jul 24	1.34	1.41	$1.38	5.1%	3.2K	0.28	2.9K
$82.00	Jul 24	2.26	2.39	$2.33	5.6%	2.9K	0.41	2.3K
$79.00	Jul 24	3.55	3.75	$3.65	5.5%	2.2K	0.55	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 24	1.51	1.59	$1.55	5.2%	3.3K	0.28	3.5K
$70.00	Jul 24	0.54	0.58	$0.56	7.1%	2.4K	0.12	4.4K
$71.00	Jul 31	2.30	2.45	$2.38	6.3%	1.9K	0.24	55
$74.00	Jul 24	1.24	1.30	$1.27	4.7%	1.2K	0.24	1.0K
$76.00	Jul 24	1.80	1.92	$1.86	6.5%	893	0.32	508

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 11.3%, max 26.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 24	Aug 21	138.3%	111.7%	23.8%	6	1.4K
$70.00	Jul 24	Aug 28	125.7%	104.7%	20.1%	284	393
$68.00	Jul 24	Aug 21	131.3%	110.7%	18.6%	3	244
$66.00	Jul 24	Aug 21	133.0%	113.0%	17.7%	33	52
$67.00	Jul 24	Aug 21	133.3%	113.3%	17.6%	64	183

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 24	Aug 28	138.3%	109.6%	26.2%	540	3.4K
$64.00	Jul 24	Aug 21	136.4%	111.6%	22.2%	389	1.4K
$70.00	Jul 24	Aug 28	125.7%	104.7%	20.1%	2.4K	4.8K
$68.00	Jul 24	Aug 21	131.3%	110.7%	18.6%	439	884
$66.00	Jul 24	Aug 21	133.0%	113.0%	17.7%	438	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 9.00, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$70.00	$71.00	Aug 7	$0.10	$0.90	$0.10	9.00	$70.10
$83.00	$84.00	Aug 7	$0.10	$0.90	$0.10	9.00	$83.10
$90.00	$91.00	Jul 24	$0.11	$0.89	$0.11	8.09	$90.11
$88.00	$89.00	Jul 24	$0.12	$0.88	$0.12	7.33	$88.12
$89.00	$90.00	Jul 24	$0.12	$0.88	$0.12	7.33	$89.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$65.00	$64.00	Jul 31	$0.13	$0.87	$0.13	6.69	$64.87
$90.00	$89.00	Aug 7	$0.13	$0.87	$0.13	6.69	$89.87
$83.00	$82.00	Aug 28	$0.13	$0.87	$0.13	6.69	$82.87
$72.00	$71.00	Jul 24	$0.14	$0.86	$0.14	6.14	$71.86
$68.00	$67.00	Aug 7	$0.15	$0.85	$0.15	5.67	$67.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 9.00, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$68.00	$69.00	Aug 21	$0.90	$0.90	$0.10	9.00	$68.90
$67.00	$68.00	Jul 24	$0.89	$0.89	$0.11	8.09	$67.89
$71.00	$72.00	Jul 31	$0.88	$0.88	$0.12	7.33	$71.88
$74.00	$75.00	Aug 7	$0.88	$0.88	$0.12	7.33	$74.88
$69.00	$70.00	Aug 7	$0.85	$0.85	$0.15	5.67	$69.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$84.00	$83.00	Aug 7	$0.88	$0.88	$0.12	7.33	$83.12
$92.00	$90.00	Aug 28	$1.75	$1.75	$0.25	7.00	$90.25
$86.00	$85.00	Jul 31	$0.87	$0.87	$0.13	6.69	$85.13
$88.00	$87.00	Jul 31	$0.87	$0.87	$0.13	6.69	$87.13
$95.00	$94.00	Aug 14	$0.87	$0.87	$0.13	6.69	$94.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $1.79, cheapest $0.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$67.00	Jul 24	Jul 31	$0.91	133.3%	117.0%
$65.00	Jul 24	Jul 31	$0.92	138.3%	118.5%
$68.00	Jul 24	Jul 31	$0.97	131.3%	116.2%
$71.00	Jul 24	Jul 31	$1.00	126.4%	113.3%
$95.00	Jul 24	Jul 31	$1.08	117.5%	107.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 24	Jul 31	$0.65	117.5%	107.4%
$89.00	Jul 24	Jul 31	$0.80	115.7%	108.6%
$64.00	Jul 24	Jul 31	$0.85	136.4%	119.9%
$92.00	Jul 24	Jul 31	$0.90	115.2%	108.2%
$65.00	Jul 24	Jul 31	$0.91	138.3%	118.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 8.46% of stock, avg 21.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Jul 24	$3.65	$3.08	$6.73	$72.27	$85.73	8.46%
$80.00	Jul 24	$3.18	$3.60	$6.78	$73.22	$86.78	8.52%
$81.00	Jul 24	$2.71	$4.13	$6.84	$74.16	$87.84	8.60%
$78.00	Jul 24	$4.22	$2.64	$6.86	$71.14	$84.86	8.62%
$77.00	Jul 24	$4.83	$2.22	$7.05	$69.95	$84.05	8.86%
$82.00	Jul 24	$2.33	$4.72	$7.05	$74.95	$89.05	8.86%
$76.00	Jul 24	$5.35	$1.86	$7.21	$68.79	$83.21	9.06%
$83.00	Jul 24	$1.96	$5.38	$7.34	$75.66	$90.34	9.22%
$75.00	Jul 24	$6.10	$1.55	$7.65	$67.35	$82.65	9.61%
$84.00	Jul 24	$1.66	$6.08	$7.74	$76.26	$91.74	9.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.68% of stock, avg 17.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$75.00	Jul 24	$1.38	$1.55	$2.93	$72.07	$87.93
$84.00	$75.00	Jul 24	$1.66	$1.55	$3.21	$71.79	$87.21
$85.00	$76.00	Jul 24	$1.38	$1.86	$3.24	$72.76	$88.24
$83.00	$75.00	Jul 24	$1.96	$1.55	$3.51	$71.49	$86.51
$84.00	$76.00	Jul 24	$1.66	$1.86	$3.52	$72.48	$87.52
$85.00	$77.00	Jul 24	$1.38	$2.22	$3.60	$73.40	$88.60
$83.00	$76.00	Jul 24	$1.96	$1.86	$3.82	$72.18	$86.82
$82.00	$75.00	Jul 24	$2.33	$1.55	$3.88	$71.12	$85.88
$84.00	$77.00	Jul 24	$1.66	$2.22	$3.88	$73.12	$87.88
$85.00	$78.00	Jul 24	$1.38	$2.64	$4.02	$73.98	$89.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 8.62, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
64/65	66/68	Aug 7	$2.24	$0.26	8.62	$62.76	$68.24
67/68	72/73	Jul 31	$0.89	$0.11	8.09	$67.11	$72.89
72/73	74/75	Aug 21	$0.89	$0.11	8.09	$72.11	$74.89
80/81	83/84	Aug 28	$0.89	$0.11	8.09	$80.11	$83.89
77/78	80/81	Aug 14	$0.88	$0.12	7.33	$77.12	$80.88
77/78	82/83	Aug 14	$0.88	$0.12	7.33	$77.12	$82.88
64/65	75/76	Aug 21	$0.88	$0.12	7.33	$64.12	$75.88
69/70	74/75	Aug 21	$0.88	$0.12	7.33	$69.12	$74.88
77/78	80/81	Aug 28	$0.88	$0.12	7.33	$77.12	$80.88
70/75	84/85	Aug 28	$4.38	$0.62	7.06	$70.62	$88.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.50	$90.00	$92.50	Aug 21	$0.07	$2.43	34.71
$88.00	$89.00	$90.00	Jul 31	$0.05	$0.95	19.00
$87.00	$88.00	$89.00	Jul 24	$0.06	$0.94	15.67
$79.00	$80.00	$81.00	Jul 31	$0.06	$0.94	15.67
$84.00	$85.00	$86.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$76.00	$77.00	Jul 24	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Aug 21	$0.05	$0.95	19.00
$65.00	$66.00	$67.00	Jul 24	$0.06	$0.94	15.67
$76.00	$77.00	$78.00	Jul 24	$0.06	$0.94	15.67
$80.00	$81.00	$82.00	Jul 24	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-1.45, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$94.00	$95.00	1:2	Jul 24	-$0.14	$0.86
$93.00	$94.00	1:2	Jul 24	-$0.20	$0.80
$92.00	$93.00	1:2	Jul 24	-$0.22	$0.78
$91.00	$92.00	1:2	Jul 24	-$0.26	$0.74
$90.00	$91.00	1:2	Jul 24	-$0.31	$0.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Aug 14	-$1.45	$3.55
$75.00	$70.00	1:2	Aug 14	-$2.65	$2.35
$70.00	$65.00	1:2	Aug 28	-$2.96	$2.04
$75.00	$70.00	1:2	Aug 28	-$3.33	$1.67
$65.00	$64.00	1:2	Jul 24	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 13.07%, avg 5.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Aug 28	$10.40	0.56	0.5%	13.07%	13.60%	66	106
$80.00	Aug 21	$9.80	0.56	0.5%	12.31%	12.84%	868	6.7K
$81.00	Aug 28	$9.70	0.55	1.8%	12.19%	13.97%	2	13
$81.00	Aug 21	$9.40	0.54	1.8%	11.81%	13.60%	11	26
$82.00	Aug 28	$9.25	0.53	3.0%	11.62%	14.66%	5	10
$82.00	Aug 21	$8.85	0.53	3.0%	11.12%	14.16%	25	45
$83.00	Aug 28	$8.85	0.52	4.3%	11.12%	15.42%	1	20
$82.50	Aug 21	$8.70	0.52	3.7%	10.93%	14.60%	46	1.9K
$80.00	Aug 14	$8.60	0.55	0.5%	10.81%	11.33%	199	330
$84.00	Aug 28	$8.50	0.51	5.5%	10.68%	16.24%	--	25

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 97,712

Total Puts 47,490

Put/Call Ratio 0.49

Net Difference 50,222

Prior's Put/Call Breakdown

Total Calls 94,102

Total Puts 40,090

Put/Call Ratio 0.43

Net Difference 54,012

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