CRWV - Options Database

CRWV

COREWEAVE INC A

$73.58 -9.27%

(7/24 11:15) ◀

Friday, July 24, 2026 (3:00pm)

▶ (7/24 16:58)

◀ 7/24 15:01 ▶

Option Volume

Detail

ℹ

Current (07/24 3:00pm) 167,785

Calls: 96,382 (57%)

Puts: 71,403 (43%)

Prior (07/23) 75,101

Calls: 43,445 (58%)

Puts: 31,656 (42%)

Current vs Prior +123.41%

Calls: +121.85% (Calls)

Puts: +125.56% (Puts)

Prior 7-Day Total 1,346,412

Calls: 798,616 (59%)

Puts: 547,796 (41%)

Prior 7-Day Average 192,344

Calls: 114,088 (59%)

Puts: 78,256 (41%)

Current vs Prior 7-Day Avg -12.77%

Calls: -15.52%

Puts: -8.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/24 3:00pm) $61.64M

Calls: $23.82M (39%)

Puts: $37.83M (61%)

Prior (07/23) $29.99M

Calls: $18.36M (61%)

Puts: $11.63M (39%)

Current vs Prior +105.54%

Calls: +29.72%

Puts: +225.23%

Prior 7-Day Total $799.11M

Calls: $333.73M (42%)

Puts: $465.38M (58%)

Prior 7-Day Average $114.16M

Calls: $47.68M (42%)

Puts: $66.48M (58%)

Current vs Prior 7-Day Avg -46.00%

Calls: -50.05%

Puts: -43.10%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/24 3:00pm) 0.74

Prior (07/23) 0.73

Current vs Prior +1.67%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +9.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/24 3:00pm) 1,820,204

Calls: 1,016,953 (56%)

Puts: 803,251 (44%)

Prior (07/23) 1,805,580

Calls: 1,010,194 (56%)

Puts: 795,386 (44%)

Current vs Prior +0.81%

Prior 7-Day Total 12,858,249

Calls: 7,142,961 (56%)

Puts: 5,715,288 (44%)

Prior 7-Day Average 1,836,892

Calls: 1,020,423 (56%)

Puts: 816,469 (44%)

Current vs Prior 7-Day Avg -0.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.90% | 11.89%24.03% | 32.43%

Prior 4.99% | 12.98%24.62% | 33.00%

Current vs Prior -61.90% | -8.41%-2.42% | -1.72%

Prior 7-Day Avg 7.99% | 14.14%16.59% | 31.25%

Current vs 7-Day Avg -76.20% | -15.90%+44.80% | +3.77%

Prior 7-Day Eod 4.99% | 12.98%24.62% | 33.00%

Current vs 7-Day Eod -61.90% | -8.41%-2.42% | -1.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.90% | 5.72%

Calls: 12.16% | 4.55%

Puts: 13.64% | 6.90%

Prior 3.84% | 6.11%

Calls: 3.29% | 6.51%

Puts: 4.39% | 5.71%

Current vs Prior +235.94% | -6.38%

Prior 7-Day Avg 5.25% | 6.47%

Calls: 5.43% | 6.21%

Puts: 5.08% | 6.73%

Current vs 7-Day Avg +145.65% | -11.63%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($37.83M). Massive premium surge with dollar volume up 106% vs prior. Unusually high activity with volume up 123% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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	BEARISH	BULLISH	BULLISH
11:00	BEARISH	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 257 of results (avg 5.8%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Jul 31	2.33	2.40	$2.37	3.0%	389	0.36	168
$75.00	Aug 14	7.05	7.30	$7.18	3.5%	305	0.53	111
$72.50	Aug 21	9.00	9.35	$9.18	3.8%	16	0.58	233
$70.00	Aug 21	10.25	10.65	$10.45	3.8%	39	0.62	2.0K
$79.00	Jul 31	2.00	2.08	$2.04	3.9%	713	0.33	509

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	15.70	16.05	$15.88	2.2%	87	0.64	3.9K
$75.00	Aug 28	10.05	10.30	$10.18	2.5%	174	0.46	233
$87.00	Jul 31	13.75	14.10	$13.93	2.5%	58	0.88	522
$86.00	Aug 21	16.35	16.80	$16.58	2.7%	3	0.65	2
$82.50	Aug 21	13.85	14.25	$14.05	2.8%	2	0.60	833

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.62, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 24	0.20	0.23	$0.22	13.6%	8.1K	0.33	828
$88.00	Jul 31	0.45	0.52	$0.49	14.3%	370	0.11	693
$87.00	Jul 31	0.55	0.62	$0.59	11.9%	178	0.12	1.4K
$86.00	Jul 31	0.65	0.71	$0.68	8.8%	472	0.14	436
$73.00	Jul 24	0.69	0.78	$0.74	12.2%	1.4K	0.70	223

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 31	0.31	0.35	$0.33	12.1%	124	0.06	105
$60.00	Jul 31	0.40	0.42	$0.41	4.9%	1.2K	0.08	3.5K
$61.00	Jul 31	0.48	0.53	$0.51	9.8%	201	0.09	194
$62.00	Jul 31	0.61	0.66	$0.64	7.8%	597	0.11	3.0K
$74.00	Jul 24	0.61	0.70	$0.66	13.6%	2.7K	0.67	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 24	13.85	15.55	$14.70	11.6%	9	1.00	25
$60.00	Jul 24	12.85	14.65	$13.75	13.1%	3	1.00	54
$62.00	Jul 24	10.85	12.45	$11.65	13.7%	--	1.00	37
$63.00	Jul 24	9.85	11.40	$10.63	14.6%	3	1.00	34
$64.00	Jul 24	8.90	10.50	$9.70	16.5%	4	1.00	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 24	11.25	11.70	$11.48	3.9%	432	1.00	881
$86.00	Jul 24	12.20	13.10	$12.65	7.1%	217	1.00	386
$87.00	Jul 24	13.20	14.35	$13.77	8.4%	30	1.00	99
$88.00	Jul 24	12.95	15.15	$14.05	15.7%	3	1.00	146
$83.00	Jul 24	9.25	10.25	$9.75	10.3%	121	0.99	760

Most actively traded options today. High liquidity = easy entry/exit. 326 active (total vol 106.9K, top 8.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 24	0.20	0.23	$0.22	13.6%	8.1K	0.33	828
$75.00	Jul 24	0.03	0.06	$0.05	60.0%	4.7K	0.09	1.1K
$80.00	Jul 24	0.00	0.01	$0.01	100.0%	3.4K	0.01	4.4K
$85.00	Jul 31	0.77	0.83	$0.80	7.5%	3.0K	0.16	3.3K
$76.00	Jul 24	0.01	0.03	$0.02	100.0%	2.5K	0.04	766

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 24	1.45	1.79	$1.62	21.0%	5.5K	0.91	4.4K
$70.00	Jul 31	2.48	2.61	$2.55	5.1%	4.0K	0.34	3.9K
$74.00	Jul 24	0.61	0.70	$0.66	13.6%	2.7K	0.67	1.1K
$78.00	Jul 24	4.25	4.70	$4.47	10.1%	2.0K	0.99	781
$75.00	Jul 31	4.75	5.00	$4.88	5.1%	2.0K	0.53	3.0K

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 259.8%, max 855.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$61.00	Jul 24	Jul 31	1024.2%	107.6%	851.5%	22	27
$59.00	Jul 24	Jul 31	684.2%	109.6%	524.5%	59	75
$62.00	Jul 24	Aug 21	650.6%	106.7%	509.7%	1	38
$60.00	Jul 24	Aug 28	636.6%	105.7%	502.1%	23	60
$88.00	Jul 24	Sep 4	556.5%	101.1%	450.6%	294	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$61.00	Jul 24	Jul 31	1024.2%	107.2%	855.1%	206	506
$59.00	Jul 24	Jul 31	684.2%	109.6%	524.5%	128	651
$60.00	Jul 24	Sep 4	636.6%	102.2%	522.8%	304	1.4K
$62.00	Jul 24	Aug 21	657.5%	106.7%	516.1%	129	1.9K
$88.00	Jul 24	Aug 28	556.5%	105.3%	428.4%	4	196

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 9.00, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$85.00	$86.00	Jul 31	$0.12	$0.88	$0.12	7.33	$85.12
$84.00	$85.00	Jul 31	$0.14	$0.86	$0.14	6.14	$84.14
$83.00	$84.00	Jul 31	$0.16	$0.84	$0.16	5.25	$83.16
$74.00	$75.00	Jul 24	$0.17	$0.83	$0.17	4.88	$74.17
$87.00	$88.00	Aug 7	$0.17	$0.83	$0.17	4.88	$87.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$61.00	$60.00	Jul 31	$0.10	$0.90	$0.10	9.00	$60.90
$62.00	$61.00	Jul 31	$0.13	$0.87	$0.13	6.69	$61.87
$63.00	$62.00	Jul 31	$0.13	$0.87	$0.13	6.69	$62.87
$64.00	$63.00	Jul 31	$0.14	$0.86	$0.14	6.14	$63.86
$73.00	$72.00	Jul 24	$0.16	$0.84	$0.16	5.25	$72.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 7.33, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$71.00	$72.00	Jul 24	$0.87	$0.87	$0.13	6.69	$71.87
$63.00	$65.00	Jul 31	$1.73	$1.73	$0.27	6.41	$64.73
$65.00	$66.00	Jul 31	$0.85	$0.85	$0.15	5.67	$65.85
$60.00	$62.00	Aug 7	$1.68	$1.68	$0.32	5.25	$61.68
$72.00	$73.00	Jul 24	$0.83	$0.83	$0.17	4.88	$72.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$84.00	$83.00	Jul 31	$0.88	$0.88	$0.12	7.33	$83.12
$86.00	$85.00	Jul 31	$0.88	$0.88	$0.12	7.33	$85.12
$86.00	$85.00	Aug 7	$0.85	$0.85	$0.15	5.67	$85.15
$87.50	$86.00	Aug 21	$1.25	$1.25	$0.25	5.00	$86.25
$84.00	$83.00	Jul 24	$0.83	$0.83	$0.17	4.88	$83.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $1.73, cheapest $0.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 24	Jul 31	$0.23	636.6%	108.6%
$59.00	Jul 24	Jul 31	$0.45	684.2%	109.6%
$88.00	Jul 24	Jul 31	$0.48	556.5%	98.3%
$87.00	Jul 24	Jul 31	$0.58	524.7%	98.8%
$66.00	Jul 24	Jul 31	$0.65	405.2%	104.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Jul 24	Jul 31	$0.16	524.7%	98.8%
$61.00	Jul 24	Jul 31	$0.30	1024.2%	107.2%
$59.00	Jul 24	Jul 31	$0.32	684.2%	109.6%
$60.00	Jul 24	Jul 31	$0.40	636.6%	109.2%
$86.00	Jul 24	Jul 31	$0.48	492.4%	98.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 1.20% of stock, avg 19.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$74.00	Jul 24	$0.22	$0.66	$0.88	$73.12	$74.88	1.20%
$73.00	Jul 24	$0.74	$0.21	$0.95	$72.05	$73.95	1.29%
$72.00	Jul 24	$1.57	$0.05	$1.62	$70.38	$73.62	2.20%
$75.00	Jul 24	$0.05	$1.62	$1.67	$73.33	$76.67	2.27%
$71.00	Jul 24	$2.44	$0.03	$2.47	$68.53	$73.47	3.36%
$76.00	Jul 24	$0.02	$2.53	$2.55	$73.45	$78.55	3.47%
$70.00	Jul 24	$3.45	$0.02	$3.47	$66.53	$73.47	4.72%
$77.00	Jul 24	$0.02	$3.50	$3.52	$73.48	$80.52	4.78%
$69.00	Jul 24	$4.38	$0.01	$4.39	$64.61	$73.39	5.97%
$78.00	Jul 24	$0.01	$4.47	$4.48	$73.52	$82.48	6.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.14% of stock, avg 17.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$75.00	$72.00	Jul 24	$0.05	$0.05	$0.10	$71.90	$75.10
$75.00	$73.00	Jul 24	$0.05	$0.21	$0.26	$72.74	$75.26
$75.00	$61.00	Jul 24	$0.05	$0.21	$0.26	$60.74	$75.26
$74.00	$72.00	Jul 24	$0.22	$0.05	$0.27	$71.73	$74.27
$74.00	$73.00	Jul 24	$0.22	$0.21	$0.43	$72.57	$74.43
$74.00	$61.00	Jul 24	$0.22	$0.21	$0.43	$60.57	$74.43
$79.00	$70.00	Jul 31	$2.04	$2.55	$4.59	$65.41	$83.59
$78.00	$70.00	Jul 31	$2.37	$2.55	$4.92	$65.08	$82.92
$79.00	$71.00	Jul 31	$2.04	$2.93	$4.97	$66.03	$83.97
$77.00	$70.00	Jul 31	$2.68	$2.55	$5.23	$64.77	$82.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 15.67, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
74/75	81/83	Sep 4	$1.88	$0.12	15.67	$73.12	$82.88
61/62	63/65	Jul 31	$1.86	$0.14	13.29	$60.14	$64.86
60/61	63/65	Jul 31	$1.83	$0.17	10.76	$59.17	$64.83
61/62	68/69	Jul 31	$0.90	$0.10	9.00	$61.10	$68.90
62/63	68/69	Jul 31	$0.90	$0.10	9.00	$62.10	$68.90
63/64	71/72	Aug 21	$0.90	$0.10	9.00	$63.10	$71.90
73/74	78/79	Aug 28	$0.90	$0.10	9.00	$73.10	$78.90
67/68	70/71	Jul 31	$0.89	$0.11	8.09	$67.11	$70.89
63/64	70/71	Aug 7	$0.88	$0.12	7.33	$63.12	$70.88
68/69	70/71	Aug 7	$0.88	$0.12	7.33	$68.12	$70.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$69.00	$70.00	$71.00	Jul 31	$0.05	$0.95	19.00
$73.00	$74.00	$75.00	Aug 14	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Aug 14	$0.05	$0.95	19.00
$83.00	$84.00	$85.00	Aug 21	$0.05	$0.95	19.00
$82.00	$83.00	$84.00	Aug 28	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$79.00	$80.00	$81.00	Jul 24	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Aug 7	$0.05	$0.95	19.00
$85.00	$86.00	$87.00	Aug 7	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Jul 24	$0.06	$0.94	15.67
$78.00	$79.00	$80.00	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. 37 found (best net $-4.96, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$4.96	$5.04
$77.00	$78.00	1:2	Jul 24	$0.00	$1.00
$79.00	$80.00	1:2	Jul 24	$0.00	$1.00
$82.00	$83.00	1:2	Jul 24	$0.00	$1.00
$87.00	$88.00	1:2	Jul 31	-$0.39	$0.61

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 14	-$0.61	$4.39
$65.00	$60.00	1:2	Aug 28	-$1.78	$3.22
$70.00	$65.00	1:2	Aug 14	-$1.83	$3.17
$65.00	$60.00	1:2	Sep 4	-$2.06	$2.94
$70.00	$65.00	1:2	Aug 28	-$3.13	$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 12.44%, avg 6.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$74.00	Aug 28	$9.15	0.56	0.6%	12.44%	13.01%	37	--
$76.00	Sep 4	$8.95	0.54	3.3%	12.16%	15.45%	20	--
$75.00	Aug 28	$8.75	0.54	1.9%	11.89%	13.82%	74	174
$76.00	Aug 28	$8.35	0.52	3.3%	11.35%	14.64%	23	10
$75.00	Sep 4	$8.35	0.55	1.9%	11.35%	13.28%	14	--
$74.00	Aug 21	$8.25	0.55	0.6%	11.21%	11.78%	48	35
$78.00	Sep 4	$8.25	0.51	6.0%	11.21%	17.22%	5	5
$77.00	Aug 28	$8.00	0.51	4.7%	10.87%	15.52%	60	21
$75.00	Aug 21	$7.85	0.53	1.9%	10.67%	12.60%	317	3.1K
$78.00	Aug 28	$7.60	0.49	6.0%	10.33%	16.34%	10	7

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 96,382

Total Puts 71,403

Put/Call Ratio 0.74

Net Difference 24,979

Prior's Put/Call Breakdown

Total Calls 43,445

Total Puts 31,656

Put/Call Ratio 0.73

Net Difference 11,789

Prior 7-Day Put/Call Summary

Total Calls 798,616

Total Puts 547,796

Average Put/Call Ratio 0.68

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