CRWV - Options Database

CRWV

COREWEAVE INC A

$64.90 -3.57%

(7/28 18:27) ◀

Wednesday, July 29, 2026 (10:00am)

▶ (7/29 11:00)

◀ 7/29 10:00 ▶

Option Volume

Detail

ℹ

Current (07/29 10:00am) 18,009

Calls: 12,303 (68%)

Puts: 5,706 (32%)

Prior (07/28) 43,733

Calls: 24,888 (57%)

Puts: 18,845 (43%)

Current vs Prior -58.82%

Calls: -50.57% (Calls)

Puts: -69.72% (Puts)

Prior 7-Day Total 1,103,374

Calls: 711,393 (64%)

Puts: 391,981 (36%)

Prior 7-Day Average 157,624

Calls: 101,627 (64%)

Puts: 55,997 (36%)

Current vs Prior 7-Day Avg -88.57%

Calls: -87.89%

Puts: -89.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 10:00am) $10.03M

Calls: $5.73M (57%)

Puts: $4.30M (43%)

Prior (07/28) $29.80M

Calls: $7.69M (26%)

Puts: $22.11M (74%)

Current vs Prior -66.35%

Calls: -25.53%

Puts: -80.55%

Prior 7-Day Total $513.14M

Calls: $289.10M (56%)

Puts: $224.03M (44%)

Prior 7-Day Average $73.31M

Calls: $41.30M (56%)

Puts: $32.00M (44%)

Current vs Prior 7-Day Avg -86.32%

Calls: -86.13%

Puts: -86.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 10:00am) 0.46

Prior (07/28) 0.76

Current vs Prior -38.75%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -19.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 10:00am) 1,882,328

Calls: 1,054,379 (56%)

Puts: 827,949 (44%)

Prior (07/28) 1,793,780

Calls: 991,982 (55%)

Puts: 801,798 (45%)

Current vs Prior +4.94%

Prior 7-Day Total 12,616,391

Calls: 7,045,167 (56%)

Puts: 5,571,224 (44%)

Prior 7-Day Average 1,802,341

Calls: 1,006,452 (56%)

Puts: 795,889 (44%)

Current vs Prior 7-Day Avg +4.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.48% | 14.98%24.35% | 33.25%

Prior 10.64% | 15.89%24.06% | 32.84%

Current vs Prior -10.91% | -5.76%+1.20% | +1.24%

Prior 7-Day Avg 8.05% | 14.66%21.72% | 32.76%

Current vs 7-Day Avg +17.77% | +2.13%+12.07% | +1.49%

Prior 7-Day Eod 10.64% | 15.89%24.07% | 33.51%

Current vs 7-Day Eod -10.91% | -5.76%+1.14% | -0.76%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.87% | 7.67%

Calls: 12.12% | 8.88%

Puts: 5.61% | 6.45%

Prior 8.54% | 10.68%

Calls: 10.00% | 10.34%

Puts: 7.08% | 11.01%

Current vs Prior +3.86% | -28.18%

Prior 7-Day Avg 6.63% | 7.25%

Calls: 6.78% | 6.92%

Puts: 6.47% | 7.58%

Current vs 7-Day Avg +33.84% | +5.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (12,303 calls vs 5,706 puts). P/C ratio dropping 39% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
16:00	BEARISH	BULLISH	BULLISH
15:00	BEARISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BEARISH	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 120 of results (avg 6.8%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 31	2.73	2.83	$2.78	3.6%	628	0.52	1.8K
$63.00	Aug 21	8.55	8.90	$8.73	4.0%	2	0.59	14
$60.00	Aug 21	9.95	10.45	$10.20	4.9%	--	0.66	1.2K
$69.00	Aug 21	5.90	6.20	$6.05	5.0%	--	0.47	45
$67.00	Jul 31	1.88	1.98	$1.93	5.2%	142	0.41	579

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Aug 21	15.75	16.25	$16.00	3.1%	--	0.68	1.6K
$75.00	Aug 21	13.90	14.35	$14.13	3.2%	36	0.64	4.3K
$76.00	Aug 21	14.60	15.10	$14.85	3.4%	--	0.65	109
$77.00	Aug 21	15.30	15.85	$15.58	3.5%	8	0.67	57
$72.50	Aug 21	12.15	12.60	$12.38	3.6%	--	0.59	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.70, cheapest $0.31)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 31	0.28	0.33	$0.31	16.1%	852	0.10	4.3K
$73.00	Jul 31	0.46	0.55	$0.51	17.6%	47	0.15	1.6K
$72.00	Jul 31	0.60	0.69	$0.65	13.8%	60	0.18	901
$71.00	Jul 31	0.77	0.86	$0.82	11.0%	28	0.22	479

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 31	0.53	0.62	$0.57	15.8%	58	0.15	1.2K
$52.00	Aug 7	0.61	0.73	$0.67	17.9%	11	0.10	24
$59.00	Jul 31	0.69	0.81	$0.75	16.0%	37	0.18	589
$53.00	Aug 7	0.72	0.87	$0.80	18.8%	1	0.12	53
$60.00	Jul 31	0.91	1.00	$0.96	9.4%	281	0.22	5.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.65, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Jul 31	10.85	12.95	$11.90	17.6%	--	0.96	20
$54.00	Jul 31	9.90	11.60	$10.75	15.8%	2	0.94	19
$55.00	Jul 31	9.30	10.50	$9.90	12.1%	--	0.93	23
$56.00	Jul 31	8.30	9.50	$8.90	13.5%	--	0.91	24
$57.00	Jul 31	7.20	9.00	$8.10	22.2%	--	0.88	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 31	11.35	13.45	$12.40	16.9%	5	0.92	1.3K
$76.00	Jul 31	11.00	12.65	$11.83	13.9%	--	0.91	306
$75.00	Jul 31	10.20	11.55	$10.88	12.4%	22	0.89	3.5K
$74.00	Jul 31	9.20	10.70	$9.95	15.1%	1	0.87	445
$73.00	Jul 31	8.40	8.95	$8.68	6.3%	1	0.85	921

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 7.2K, top 852)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 31	0.28	0.33	$0.31	16.1%	852	0.10	4.3K
$65.00	Jul 31	2.73	2.83	$2.78	3.6%	628	0.52	1.8K
$70.00	Jul 31	0.98	1.05	$1.02	6.9%	581	0.26	4.9K
$70.00	Aug 14	4.55	5.10	$4.82	11.4%	209	0.44	911
$70.00	Aug 21	5.45	5.85	$5.65	7.1%	206	0.46	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 31	2.77	2.93	$2.85	5.6%	350	0.48	4.1K
$55.00	Jul 31	0.22	0.28	$0.25	24.0%	323	0.07	2.4K
$64.00	Jul 31	2.30	2.43	$2.37	5.5%	283	0.43	1.5K
$60.00	Jul 31	0.91	1.00	$0.96	9.4%	281	0.22	5.0K
$62.00	Jul 31	1.52	1.61	$1.57	5.7%	239	0.32	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 21.9%, max 40.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Jul 31	Sep 4	148.9%	105.7%	40.9%	1	23
$54.00	Jul 31	Aug 7	154.4%	117.8%	31.1%	3	20
$53.00	Jul 31	Aug 7	155.2%	118.8%	30.6%	1	21
$75.00	Jul 31	Sep 4	136.4%	107.6%	26.7%	852	4.4K
$70.00	Jul 31	Sep 4	136.2%	109.3%	24.6%	592	5.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Jul 31	Sep 4	148.9%	105.7%	40.9%	326	2.4K
$52.00	Jul 31	Aug 7	157.2%	119.3%	31.8%	51	516
$54.00	Jul 31	Aug 7	154.4%	117.8%	31.1%	8	192
$53.00	Jul 31	Aug 7	155.2%	118.8%	30.6%	1	689
$75.00	Jul 31	Sep 4	136.4%	107.6%	26.7%	22	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 7.33, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$73.00	$74.00	Jul 31	$0.12	$0.88	$0.12	7.33	$73.12
$72.00	$73.00	Jul 31	$0.14	$0.86	$0.14	6.14	$72.14
$70.00	$72.00	Sep 4	$0.30	$1.70	$0.30	5.67	$70.30
$76.00	$77.00	Aug 7	$0.16	$0.84	$0.16	5.25	$76.16
$71.00	$72.00	Jul 31	$0.17	$0.83	$0.17	4.88	$71.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$57.00	$56.00	Jul 31	$0.12	$0.88	$0.12	7.33	$56.88
$58.00	$57.00	Jul 31	$0.13	$0.87	$0.13	6.69	$57.87
$53.00	$52.00	Aug 7	$0.13	$0.87	$0.13	6.69	$52.87
$54.00	$53.00	Aug 7	$0.17	$0.83	$0.17	4.88	$53.83
$59.00	$58.00	Jul 31	$0.18	$0.82	$0.18	4.56	$58.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 5.67, avg 1.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$54.00	$55.00	Jul 31	$0.85	$0.85	$0.15	5.67	$54.85
$56.00	$57.00	Jul 31	$0.80	$0.80	$0.20	4.00	$56.80
$59.00	$60.00	Jul 31	$0.80	$0.80	$0.20	4.00	$59.80
$54.00	$55.00	Aug 7	$0.80	$0.80	$0.20	4.00	$54.80
$60.00	$61.00	Jul 31	$0.75	$0.75	$0.25	3.00	$60.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$75.00	$74.00	Aug 7	$0.85	$0.85	$0.15	5.67	$74.15
$77.00	$76.00	Aug 7	$0.82	$0.82	$0.18	4.56	$76.18
$72.00	$71.00	Jul 31	$0.80	$0.80	$0.20	4.00	$71.20
$76.00	$75.00	Aug 14	$0.80	$0.80	$0.20	4.00	$75.20
$72.00	$71.00	Sep 4	$0.80	$0.80	$0.20	4.00	$71.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $1.48, cheapest $0.56)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Jul 31	Aug 7	$0.87	136.8%	109.4%
$76.00	Jul 31	Aug 7	$0.97	135.9%	108.9%
$53.00	Jul 31	Aug 7	$1.05	155.2%	118.8%
$75.00	Jul 31	Aug 7	$1.08	136.4%	109.5%
$54.00	Jul 31	Aug 7	$1.13	154.4%	117.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.00	Jul 31	Aug 7	$0.56	157.2%	119.3%
$53.00	Jul 31	Aug 7	$0.66	155.2%	118.8%
$54.00	Jul 31	Aug 7	$0.76	154.4%	117.8%
$75.00	Jul 31	Aug 7	$0.85	136.4%	109.5%
$76.00	Jul 31	Aug 7	$0.85	135.9%	108.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 8.67% of stock, avg 20.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$65.00	Jul 31	$2.78	$2.85	$5.63	$59.37	$70.63	8.67%
$64.00	Jul 31	$3.30	$2.37	$5.67	$58.33	$69.67	8.74%
$63.00	Jul 31	$3.78	$1.93	$5.71	$57.29	$68.71	8.80%
$66.00	Jul 31	$2.33	$3.45	$5.78	$60.22	$71.78	8.91%
$67.00	Jul 31	$1.93	$4.03	$5.96	$61.04	$72.96	9.18%
$62.00	Jul 31	$4.40	$1.57	$5.97	$56.03	$67.97	9.20%
$68.00	Jul 31	$1.57	$4.70	$6.27	$61.73	$74.27	9.66%
$61.00	Jul 31	$5.13	$1.23	$6.36	$54.64	$67.36	9.80%
$69.00	Jul 31	$1.27	$5.40	$6.67	$62.33	$75.67	10.28%
$60.00	Jul 31	$5.88	$0.96	$6.84	$53.16	$66.84	10.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 3.47% of stock, avg 15.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$70.00	$61.00	Jul 31	$1.02	$1.23	$2.25	$58.75	$72.25
$69.00	$61.00	Jul 31	$1.27	$1.23	$2.50	$58.50	$71.50
$70.00	$62.00	Jul 31	$1.02	$1.57	$2.59	$59.41	$72.59
$68.00	$61.00	Jul 31	$1.57	$1.23	$2.80	$58.20	$70.80
$69.00	$62.00	Jul 31	$1.27	$1.57	$2.84	$59.16	$71.84
$70.00	$63.00	Jul 31	$1.02	$1.93	$2.95	$60.05	$72.95
$68.00	$62.00	Jul 31	$1.57	$1.57	$3.14	$58.86	$71.14
$67.00	$61.00	Jul 31	$1.93	$1.23	$3.16	$57.84	$70.16
$69.00	$63.00	Jul 31	$1.27	$1.93	$3.20	$59.80	$72.20
$70.00	$64.00	Jul 31	$1.02	$2.37	$3.39	$60.61	$73.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 11.50, avg credit $1.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
65/70	72/75	Sep 4	$4.60	$0.40	11.50	$65.40	$76.60
60/61	62/63	Jul 31	$0.89	$0.11	8.09	$60.11	$62.89
60/61	66/67	Aug 7	$0.89	$0.11	8.09	$60.11	$66.89
57/58	60/61	Jul 31	$0.88	$0.12	7.33	$57.12	$60.88
63/64	65/66	Aug 14	$0.88	$0.12	7.33	$63.12	$65.88
56/57	60/61	Jul 31	$0.87	$0.13	6.69	$56.13	$60.87
58/59	62/63	Aug 7	$0.87	$0.13	6.69	$58.13	$62.87
61/62	66/67	Aug 7	$0.87	$0.13	6.69	$61.13	$66.87
64/65	66/67	Aug 14	$0.87	$0.13	6.69	$64.13	$66.87
57/58	61/62	Jul 31	$0.86	$0.14	6.14	$57.14	$61.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$62.00	$63.00	$64.00	Aug 7	$0.05	$0.95	19.00
$68.00	$69.00	$70.00	Aug 14	$0.05	$0.95	19.00
$67.00	$68.00	$69.00	Jul 31	$0.06	$0.94	15.67
$64.00	$65.00	$66.00	Jul 31	$0.07	$0.93	13.29
$69.00	$70.00	$71.00	Aug 21	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$65.00	$70.00	Aug 28	$0.17	$4.83	28.41
$57.00	$58.00	$59.00	Jul 31	$0.05	$0.95	19.00
$61.00	$62.00	$63.00	Aug 7	$0.05	$0.95	19.00
$64.00	$65.00	$66.00	Aug 7	$0.05	$0.95	19.00
$65.00	$66.00	$67.00	Aug 21	$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. 34 found (best net $-4.45, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$65.00	1:2	Sep 4	-$4.45	$5.55
$55.00	$60.00	1:2	Aug 7	-$3.82	$1.18
$76.00	$77.00	1:2	Jul 31	-$0.12	$0.88
$75.00	$76.00	1:2	Jul 31	-$0.17	$0.83
$65.00	$70.00	1:2	Aug 28	-$4.22	$0.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Aug 14	-$0.82	$4.18
$60.00	$55.00	1:2	Sep 4	-$1.32	$3.68
$60.00	$55.00	1:2	Aug 21	-$1.46	$3.54
$60.00	$55.00	1:2	Aug 28	-$1.81	$3.19
$65.00	$60.00	1:2	Aug 28	-$3.57	$1.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 13.25%, avg 5.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.00	Sep 4	$8.60	0.57	0.1%	13.25%	13.41%	--	14
$65.00	Aug 28	$8.05	0.56	0.1%	12.40%	12.56%	5	82
$65.00	Aug 21	$7.45	0.55	0.1%	11.48%	11.63%	46	1.8K
$66.00	Aug 21	$7.00	0.53	1.7%	10.79%	12.48%	8	224
$70.00	Sep 4	$6.65	0.48	7.9%	10.25%	18.10%	11	129
$65.00	Aug 14	$6.60	0.55	0.1%	10.17%	10.32%	66	105
$67.00	Aug 21	$6.55	0.51	3.2%	10.09%	13.33%	1	156
$67.50	Aug 21	$6.35	0.50	4.0%	9.78%	13.79%	2	103
$68.00	Aug 21	$6.15	0.49	4.8%	9.48%	14.25%	10	149
$66.00	Aug 14	$6.00	0.52	1.7%	9.24%	10.94%	8	30

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 12,303

Total Puts 5,706

Put/Call Ratio 0.46

Net Difference 6,597

Prior's Put/Call Breakdown

Total Calls 24,888

Total Puts 18,845

Put/Call Ratio 0.76

Net Difference 6,043

Prior 7-Day Put/Call Summary

Total Calls 711,393

Total Puts 391,981

Average Put/Call Ratio 0.57

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