CRWV - Options Database

CRWV

COREWEAVE INC A

$63.27 -5.99%

(7/29 10:00) ◀

Wednesday, July 29, 2026 (11:00am)

▶ (7/29 12:00)

◀ 7/29 11:00 ▶

Option Volume

Detail

ℹ

Current (07/29 11:00am) 45,847

Calls: 27,776 (61%)

Puts: 18,071 (39%)

Prior (07/28) 92,622

Calls: 55,583 (60%)

Puts: 37,039 (40%)

Current vs Prior -50.50%

Calls: -50.03% (Calls)

Puts: -51.21% (Puts)

Prior 7-Day Total 1,058,772

Calls: 680,851 (64%)

Puts: 377,921 (36%)

Prior 7-Day Average 151,253

Calls: 97,264 (64%)

Puts: 53,988 (36%)

Current vs Prior 7-Day Avg -69.69%

Calls: -71.44%

Puts: -66.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 11:00am) $25.39M

Calls: $12.22M (48%)

Puts: $13.18M (52%)

Prior (07/28) $59.88M

Calls: $19.93M (33%)

Puts: $39.95M (67%)

Current vs Prior -57.60%

Calls: -38.71%

Puts: -67.02%

Prior 7-Day Total $546.92M

Calls: $294.24M (54%)

Puts: $252.68M (46%)

Prior 7-Day Average $78.13M

Calls: $42.03M (54%)

Puts: $36.10M (46%)

Current vs Prior 7-Day Avg -67.50%

Calls: -70.94%

Puts: -63.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29 11:00am) 0.65

Prior (07/28) 0.67

Current vs Prior -2.37%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +13.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 11:00am) 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 12,415,108

Calls: 6,918,023 (56%)

Puts: 5,497,085 (44%)

Prior 7-Day Average 1,773,586

Calls: 988,289 (56%)

Puts: 785,297 (44%)

Current vs Prior 7-Day Avg +6.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.36% | 15.22%24.74% | 34.03%

Prior 9.96% | 15.19%24.07% | 33.51%

Current vs Prior -6.01% | +0.23%+2.76% | +1.56%

Prior 7-Day Avg 7.79% | 14.46%24.89% | 33.48%

Current vs 7-Day Avg +20.05% | +5.25%-0.63% | +1.65%

Prior 7-Day Eod 9.96% | 15.19%24.07% | 33.51%

Current vs 7-Day Eod -6.01% | +0.23%+2.76% | +1.56%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.06% | 4.67%

Calls: 5.67% | 4.26%

Puts: 6.45% | 5.07%

Prior 8.98% | 4.89%

Calls: 9.38% | 4.92%

Puts: 8.57% | 4.87%

Current vs Prior -32.52% | -4.50%

Prior 7-Day Avg 7.32% | 6.77%

Calls: 7.43% | 6.31%

Puts: 7.21% | 7.24%

Current vs 7-Day Avg -17.25% | -31.05%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 50% vs prior. Bullish P/C ratio of 0.65.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

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
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 164 of results (avg 6.0%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	9.10	9.40	$9.25	3.2%	17	0.63	1.2K
$66.00	Jul 31	1.59	1.65	$1.62	3.7%	168	0.36	2.6K
$59.00	Jul 31	5.25	5.45	$5.35	3.7%	11	0.76	63
$62.00	Aug 21	8.05	8.40	$8.23	4.3%	--	0.59	23
$63.00	Aug 7	4.60	4.80	$4.70	4.3%	47	0.54	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Aug 28	13.55	13.90	$13.73	2.5%	1	0.59	34
$72.50	Aug 21	13.15	13.50	$13.33	2.6%	1	0.62	1.0K
$72.00	Aug 21	12.80	13.15	$12.98	2.7%	--	0.61	93
$74.00	Aug 21	14.25	14.65	$14.45	2.8%	--	0.64	212
$73.00	Aug 28	14.25	14.65	$14.45	2.8%	1	0.60	33

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.53, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 31	0.18	0.19	$0.19	5.3%	2.0K	0.07	4.3K
$73.00	Jul 31	0.29	0.33	$0.31	12.9%	113	0.10	1.6K
$72.00	Jul 31	0.36	0.43	$0.40	17.5%	214	0.12	901
$71.00	Jul 31	0.47	0.54	$0.51	13.7%	130	0.15	479
$70.00	Jul 31	0.63	0.66	$0.65	4.6%	1.6K	0.18	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Jul 31	0.18	0.20	$0.19	10.5%	58	0.06	636
$54.00	Jul 31	0.23	0.26	$0.25	12.0%	12	0.07	115
$57.00	Jul 31	0.57	0.65	$0.61	13.1%	32	0.16	1.1K
$51.00	Aug 7	0.65	0.77	$0.71	16.9%	--	0.11	17
$58.00	Jul 31	0.77	0.85	$0.81	9.9%	505	0.20	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.66, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Jul 31	11.85	14.25	$13.05	18.4%	3	0.97	6
$52.00	Jul 31	10.50	13.30	$11.90	23.5%	3	0.96	5
$53.00	Jul 31	9.90	12.15	$11.03	20.4%	--	0.94	20
$54.00	Jul 31	9.05	11.20	$10.13	21.2%	4	0.93	19
$55.00	Jul 31	8.15	8.75	$8.45	7.1%	30	0.90	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 31	11.70	12.25	$11.98	4.6%	50	0.92	3.5K
$74.00	Jul 31	10.65	11.25	$10.95	5.5%	11	0.90	445
$73.00	Jul 31	9.40	10.40	$9.90	10.1%	6	0.89	921
$72.00	Jul 31	8.75	9.35	$9.05	6.6%	17	0.87	1.1K
$71.00	Jul 31	8.05	8.45	$8.25	4.8%	12	0.84	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 17.3K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 31	0.18	0.19	$0.19	5.3%	2.0K	0.07	4.3K
$70.00	Jul 31	0.63	0.66	$0.65	4.6%	1.6K	0.18	4.9K
$65.00	Jul 31	1.90	2.01	$1.95	5.6%	1.5K	0.42	1.8K
$64.00	Jul 31	2.28	2.43	$2.36	6.4%	496	0.47	45
$70.00	Aug 14	4.05	4.35	$4.20	7.1%	495	0.40	911

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 31	3.60	3.75	$3.68	4.1%	758	0.58	4.1K
$60.00	Jul 31	1.30	1.39	$1.35	6.7%	662	0.30	5.0K
$62.00	Jul 31	2.03	2.17	$2.10	6.7%	566	0.41	3.6K
$58.00	Jul 31	0.77	0.85	$0.81	9.9%	505	0.20	1.2K
$55.00	Jul 31	0.29	0.38	$0.34	26.5%	456	0.10	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 20.5%, max 26.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 31	Sep 4	140.6%	110.9%	26.8%	2.0K	4.4K
$55.00	Jul 31	Sep 4	143.0%	113.0%	26.5%	31	23
$73.00	Jul 31	Sep 4	139.4%	111.3%	25.2%	117	1.6K
$74.00	Jul 31	Sep 4	140.6%	112.6%	24.9%	130	828
$53.00	Jul 31	Aug 7	146.2%	118.3%	23.6%	1	21

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Jul 31	Aug 7	152.5%	120.2%	26.8%	40	353
$75.00	Jul 31	Sep 4	140.6%	110.9%	26.8%	50	3.6K
$55.00	Jul 31	Sep 4	143.0%	113.0%	26.5%	480	2.4K
$73.00	Jul 31	Sep 4	139.4%	111.3%	25.2%	6	931
$60.00	Jul 31	Sep 4	138.7%	111.2%	24.8%	695	5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 8.09, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$71.00	$72.00	Jul 31	$0.11	$0.89	$0.11	8.09	$71.11
$70.00	$71.00	Jul 31	$0.14	$0.86	$0.14	6.14	$70.14
$74.00	$75.00	Aug 7	$0.15	$0.85	$0.15	5.67	$74.15
$73.00	$74.00	Aug 14	$0.16	$0.84	$0.16	5.25	$73.16
$69.00	$70.00	Jul 31	$0.17	$0.83	$0.17	4.88	$69.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$56.00	$55.00	Jul 31	$0.11	$0.89	$0.11	8.09	$55.89
$52.00	$51.00	Aug 7	$0.14	$0.86	$0.14	6.14	$51.86
$57.00	$56.00	Jul 31	$0.16	$0.84	$0.16	5.25	$56.84
$53.00	$52.00	Aug 7	$0.17	$0.83	$0.17	4.88	$52.83
$58.00	$57.00	Jul 31	$0.20	$0.80	$0.20	4.00	$57.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$53.00	$54.00	Jul 31	$0.90	$0.90	$0.10	9.00	$53.90
$52.00	$53.00	Jul 31	$0.87	$0.87	$0.13	6.69	$52.87
$55.00	$56.00	Jul 31	$0.85	$0.85	$0.15	5.67	$55.85
$56.00	$57.00	Jul 31	$0.75	$0.75	$0.25	3.00	$56.75
$57.00	$59.00	Jul 31	$1.50	$1.50	$0.50	3.00	$58.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$69.00	Jul 31	$0.88	$0.88	$0.12	7.33	$69.12
$73.00	$72.00	Jul 31	$0.85	$0.85	$0.15	5.67	$72.15
$71.00	$70.00	Jul 31	$0.82	$0.82	$0.18	4.56	$70.18
$72.00	$71.00	Jul 31	$0.80	$0.80	$0.20	4.00	$71.20
$74.00	$73.00	Aug 28	$0.80	$0.80	$0.20	4.00	$73.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $1.49, cheapest $0.57)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Jul 31	Aug 7	$0.57	144.7%	118.0%
$53.00	Jul 31	Aug 7	$0.82	146.2%	118.3%
$75.00	Jul 31	Aug 7	$0.90	140.6%	111.9%
$74.00	Jul 31	Aug 7	$0.99	140.6%	111.8%
$73.00	Jul 31	Aug 7	$1.12	139.4%	112.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Jul 31	Aug 7	$0.61	152.5%	120.2%
$75.00	Jul 31	Aug 7	$0.72	140.6%	111.9%
$52.00	Jul 31	Aug 7	$0.73	145.9%	118.8%
$53.00	Jul 31	Aug 7	$0.83	146.2%	118.3%
$74.00	Jul 31	Aug 7	$0.83	140.6%	111.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 8.52% of stock, avg 20.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$63.00	Jul 31	$2.82	$2.57	$5.39	$57.61	$68.39	8.52%
$64.00	Jul 31	$2.36	$3.10	$5.46	$58.54	$69.46	8.63%
$62.00	Jul 31	$3.38	$2.10	$5.48	$56.52	$67.48	8.66%
$61.00	Jul 31	$3.95	$1.68	$5.63	$55.37	$66.63	8.90%
$65.00	Jul 31	$1.95	$3.68	$5.63	$59.37	$70.63	8.90%
$60.00	Jul 31	$4.60	$1.35	$5.95	$54.05	$65.95	9.40%
$66.00	Jul 31	$1.62	$4.33	$5.95	$60.05	$71.95	9.40%
$67.00	Jul 31	$1.29	$5.05	$6.34	$60.66	$73.34	10.02%
$59.00	Jul 31	$5.35	$1.05	$6.40	$52.60	$65.40	10.12%
$68.00	Jul 31	$1.02	$5.78	$6.80	$61.20	$74.80	10.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 3.27% of stock, avg 15.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$68.00	$59.00	Jul 31	$1.02	$1.05	$2.07	$56.93	$70.07
$67.00	$59.00	Jul 31	$1.29	$1.05	$2.34	$56.66	$69.34
$68.00	$60.00	Jul 31	$1.02	$1.35	$2.37	$57.63	$70.37
$67.00	$60.00	Jul 31	$1.29	$1.35	$2.64	$57.36	$69.64
$66.00	$59.00	Jul 31	$1.62	$1.05	$2.67	$56.33	$68.67
$68.00	$61.00	Jul 31	$1.02	$1.68	$2.70	$58.30	$70.70
$66.00	$60.00	Jul 31	$1.62	$1.35	$2.97	$57.03	$68.97
$67.00	$61.00	Jul 31	$1.29	$1.68	$2.97	$58.03	$69.97
$65.00	$59.00	Jul 31	$1.95	$1.05	$3.00	$56.00	$68.00
$68.00	$62.00	Jul 31	$1.02	$2.10	$3.12	$58.88	$71.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 9.00, avg credit $1.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
64/65	69/70	Aug 14	$0.90	$0.10	9.00	$64.10	$69.90
67/68	70/71	Aug 14	$0.90	$0.10	9.00	$67.10	$70.90
58/59	60/61	Jul 31	$0.89	$0.11	8.09	$58.11	$60.89
58/59	62/63	Aug 7	$0.89	$0.11	8.09	$58.11	$62.89
71/72	73/74	Aug 28	$0.88	$0.12	7.33	$71.12	$73.88
70/71	73/74	Sep 4	$0.88	$0.12	7.33	$70.12	$73.88
59/60	61/62	Jul 31	$0.87	$0.13	6.69	$59.13	$61.87
59/60	63/64	Aug 7	$0.87	$0.13	6.69	$59.13	$63.87
63/64	70/71	Aug 14	$0.87	$0.13	6.69	$63.13	$70.87
66/67	70/71	Aug 14	$0.87	$0.13	6.69	$66.13	$70.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$66.00	$67.00	$68.00	Jul 31	$0.06	$0.94	15.67
$67.00	$68.00	$69.00	Jul 31	$0.07	$0.93	13.29
$66.00	$67.00	$68.00	Aug 14	$0.07	$0.93	13.29
$72.00	$73.00	$74.00	Aug 28	$0.07	$0.93	13.29
$60.00	$61.00	$62.00	Jul 31	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$51.00	$52.00	$53.00	Jul 31	$0.05	$0.95	19.00
$58.00	$59.00	$60.00	Jul 31	$0.06	$0.94	15.67
$62.00	$63.00	$64.00	Jul 31	$0.06	$0.94	15.67
$65.00	$66.00	$67.00	Aug 7	$0.06	$0.94	15.67
$64.00	$65.00	$66.00	Jul 31	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-3.37, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$65.00	1:2	Sep 4	-$3.37	$6.63
$65.00	$70.00	1:2	Aug 28	-$4.07	$0.93
$74.00	$75.00	1:2	Jul 31	-$0.13	$0.87
$73.00	$74.00	1:2	Jul 31	-$0.19	$0.81
$72.00	$73.00	1:2	Jul 31	-$0.22	$0.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Aug 14	-$1.08	$3.92
$60.00	$55.00	1:2	Aug 21	-$1.72	$3.28
$60.00	$55.00	1:2	Aug 28	-$2.10	$2.90
$60.00	$55.00	1:2	Sep 4	-$2.72	$2.28
$65.00	$60.00	1:2	Aug 28	-$3.77	$1.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 12.80%, avg 5.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.00	Sep 4	$8.10	0.55	2.7%	12.80%	15.54%	15	14
$65.00	Aug 28	$7.45	0.54	2.7%	11.77%	14.51%	33	82
$64.00	Aug 21	$7.10	0.55	1.1%	11.22%	12.38%	34	42
$65.00	Aug 21	$6.70	0.53	2.7%	10.59%	13.32%	75	1.8K
$66.00	Aug 21	$6.30	0.51	4.3%	9.96%	14.27%	109	224
$64.00	Aug 14	$6.25	0.54	1.1%	9.88%	11.03%	41	365
$70.00	Sep 4	$6.20	0.47	10.6%	9.80%	20.44%	11	129
$65.00	Aug 14	$5.90	0.52	2.7%	9.33%	12.06%	152	105
$67.00	Aug 21	$5.90	0.48	5.9%	9.33%	15.22%	7	156
$67.50	Aug 21	$5.75	0.47	6.7%	9.09%	15.77%	3	103

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 27,776

Total Puts 18,071

Put/Call Ratio 0.65

Net Difference 9,705

Prior's Put/Call Breakdown

Total Calls 55,583

Total Puts 37,039

Put/Call Ratio 0.67

Net Difference 18,544

Prior 7-Day Put/Call Summary

Total Calls 680,851

Total Puts 377,921

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