CRWV - Options Database

CRWV

COREWEAVE INC A

$61.50 -8.62%

(7/29 11:00) ◀

Wednesday, July 29, 2026 (12:00pm)

▶ (7/29 13:00)

◀ 7/29 12:00 ▶

Option Volume

Detail

ℹ

Current (07/29 12:00pm) 83,168

Calls: 50,558 (61%)

Puts: 32,610 (39%)

Prior (07/28) 137,101

Calls: 82,735 (60%)

Puts: 54,366 (40%)

Current vs Prior -39.34%

Calls: -38.89% (Calls)

Puts: -40.02% (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 -45.01%

Calls: -48.02%

Puts: -39.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 12:00pm) $42.74M

Calls: $19.44M (45%)

Puts: $23.30M (55%)

Prior (07/28) $92.71M

Calls: $33.88M (37%)

Puts: $58.83M (63%)

Current vs Prior -53.89%

Calls: -42.62%

Puts: -60.39%

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 -45.29%

Calls: -53.75%

Puts: -35.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29 12:00pm) 0.65

Prior (07/28) 0.66

Current vs Prior -1.84%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +12.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 12:00pm) 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 9.77% | 15.25%25.45% | 33.90%

Prior 9.96% | 15.19%24.07% | 33.51%

Current vs Prior -1.84% | +0.44%+5.72% | +1.18%

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

Current vs 7-Day Avg +25.38% | +5.47%+2.23% | +1.27%

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

Current vs 7-Day Eod -1.84% | +0.44%+5.72% | +1.18%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.66% | 4.79%

Calls: 4.62% | 6.38%

Puts: 4.70% | 3.21%

Prior 8.98% | 4.89%

Calls: 9.38% | 4.92%

Puts: 8.57% | 4.87%

Current vs Prior -48.11% | -2.04%

Prior 7-Day Avg 7.32% | 6.77%

Calls: 7.43% | 6.31%

Puts: 7.21% | 7.24%

Current vs 7-Day Avg -36.36% | -29.28%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% 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
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 175 of results (avg 5.7%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Aug 21	6.25	6.45	$6.35	3.1%	35	0.51	42
$62.50	Aug 21	6.85	7.10	$6.98	3.6%	25	0.54	41
$63.00	Aug 21	6.65	6.90	$6.78	3.7%	41	0.53	14
$50.00	Aug 28	14.40	14.95	$14.68	3.7%	20	0.78	34
$50.00	Aug 21	13.80	14.35	$14.08	3.9%	--	0.79	240

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Aug 21	14.70	15.05	$14.88	2.4%	--	0.66	109
$72.00	Aug 28	14.60	14.95	$14.77	2.4%	1	0.62	34
$71.50	Aug 14	12.85	13.20	$13.02	2.7%	2	0.67	2
$70.00	Aug 21	12.50	12.85	$12.68	2.8%	168	0.61	5.6K
$68.00	Aug 14	10.35	10.65	$10.50	2.9%	6	0.60	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.56, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 31	0.19	0.22	$0.21	14.3%	135	0.07	1.6K
$72.00	Jul 31	0.25	0.28	$0.27	11.1%	245	0.09	901
$71.00	Jul 31	0.31	0.37	$0.34	17.6%	236	0.10	479
$70.00	Jul 31	0.41	0.46	$0.44	11.4%	2.4K	0.13	4.9K
$69.00	Jul 31	0.51	0.58	$0.54	13.0%	238	0.16	775

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Jul 31	0.15	0.17	$0.16	12.5%	63	0.05	336
$54.00	Jul 31	0.40	0.48	$0.44	18.2%	100	0.12	115
$55.00	Jul 31	0.56	0.62	$0.59	10.2%	817	0.15	2.4K
$49.50	Aug 7	0.66	0.76	$0.71	14.1%	8	0.11	--
$56.00	Jul 31	0.75	0.83	$0.79	10.1%	27	0.19	743

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.67, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 31	11.15	13.10	$12.13	16.1%	5	0.96	64
$51.00	Jul 31	10.15	12.55	$11.35	21.1%	3	0.95	6
$52.00	Jul 31	9.35	11.60	$10.48	21.5%	3	0.93	5
$53.00	Jul 31	8.45	10.80	$9.63	24.4%	--	0.91	20
$54.00	Jul 31	7.55	8.30	$7.93	9.5%	4	0.88	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 31	11.10	12.20	$11.65	9.4%	11	0.92	921
$72.00	Jul 31	10.35	11.25	$10.80	8.3%	19	0.90	1.1K
$71.00	Jul 31	9.55	10.45	$10.00	9.0%	22	0.89	1.8K
$70.00	Jul 31	8.75	9.30	$9.03	6.1%	221	0.86	5.2K
$69.00	Jul 31	7.90	8.65	$8.28	9.1%	42	0.84	679

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 37.4K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	3.50	3.65	$3.58	4.2%	6.4K	0.61	139
$70.00	Jul 31	0.41	0.46	$0.44	11.4%	2.4K	0.13	4.9K
$65.00	Jul 31	1.33	1.42	$1.38	6.5%	2.1K	0.33	1.8K
$63.00	Jul 31	2.03	2.13	$2.08	4.8%	1.1K	0.44	37
$64.00	Jul 31	1.65	1.75	$1.70	5.9%	801	0.38	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	2.51	2.61	$2.56	3.9%	2.5K	0.20	4.8K
$60.00	Jul 31	1.98	2.08	$2.03	4.9%	1.7K	0.39	5.0K
$62.00	Jul 31	2.91	3.05	$2.98	4.7%	1.4K	0.51	3.6K
$58.00	Jul 31	1.26	1.35	$1.31	6.9%	1.1K	0.28	1.2K
$65.00	Jul 31	4.70	4.95	$4.83	5.2%	916	0.67	4.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 25.7%, max 37.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 31	Sep 4	156.1%	113.6%	37.5%	8	65
$60.00	Jul 31	Sep 4	146.7%	110.1%	33.3%	6.4K	141
$55.00	Jul 31	Sep 4	149.8%	112.5%	33.1%	33	23
$54.00	Jul 31	Aug 7	150.9%	117.1%	28.9%	7	20
$58.00	Jul 31	Aug 7	147.8%	114.7%	28.9%	23	3

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 31	Sep 4	156.1%	113.6%	37.5%	466	2.3K
$60.00	Jul 31	Sep 4	146.7%	110.1%	33.3%	1.7K	5.1K
$55.00	Jul 31	Sep 4	149.8%	112.5%	33.1%	851	2.4K
$56.00	Jul 31	Aug 7	149.7%	116.1%	29.0%	57	936
$54.00	Jul 31	Aug 7	150.9%	117.1%	28.9%	150	192

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 9.00, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$69.00	$70.00	Jul 31	$0.10	$0.90	$0.10	9.00	$69.10
$68.00	$69.00	Jul 31	$0.17	$0.83	$0.17	4.88	$68.17
$67.00	$68.00	Jul 31	$0.18	$0.82	$0.18	4.56	$67.18
$73.00	$73.50	Aug 21	$0.10	$0.40	$0.10	4.00	$73.10
$69.00	$70.00	Aug 7	$0.21	$0.79	$0.21	3.76	$69.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$53.00	$52.00	Jul 31	$0.10	$0.90	$0.10	9.00	$52.90
$54.00	$53.00	Jul 31	$0.12	$0.88	$0.12	7.33	$53.88
$55.00	$54.00	Jul 31	$0.15	$0.85	$0.15	5.67	$54.85
$51.00	$50.00	Aug 7	$0.16	$0.84	$0.16	5.25	$50.84
$52.00	$51.00	Aug 7	$0.16	$0.84	$0.16	5.25	$51.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$51.00	$52.00	Jul 31	$0.87	$0.87	$0.13	6.69	$51.87
$52.00	$53.00	Jul 31	$0.85	$0.85	$0.15	5.67	$52.85
$54.00	$55.00	Jul 31	$0.83	$0.83	$0.17	4.88	$54.83
$55.00	$56.00	Jul 31	$0.82	$0.82	$0.18	4.56	$55.82
$50.00	$51.00	Jul 31	$0.78	$0.78	$0.22	3.55	$50.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$68.00	$67.00	Jul 31	$0.90	$0.90	$0.10	9.00	$67.10
$73.00	$72.00	Jul 31	$0.85	$0.85	$0.15	5.67	$72.15
$71.00	$70.00	Aug 7	$0.83	$0.83	$0.17	4.88	$70.17
$73.00	$72.00	Aug 28	$0.81	$0.81	$0.19	4.26	$72.19
$67.00	$66.00	Jul 31	$0.80	$0.80	$0.20	4.00	$66.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $1.37, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Jul 31	Aug 7	$0.07	156.1%	122.2%
$53.00	Jul 31	Aug 7	$0.35	151.8%	118.9%
$73.00	Jul 31	Aug 7	$0.87	144.6%	113.7%
$72.00	Jul 31	Aug 7	$0.96	144.1%	113.5%
$71.00	Jul 31	Aug 7	$1.07	141.2%	113.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Jul 31	Aug 7	$0.67	156.1%	122.2%
$51.00	Jul 31	Aug 7	$0.79	153.7%	121.1%
$69.00	Jul 31	Aug 7	$0.87	141.8%	114.0%
$52.00	Jul 31	Aug 7	$0.89	151.3%	119.2%
$71.00	Jul 31	Aug 7	$0.98	141.2%	113.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 8.93% of stock, avg 21.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$62.00	Jul 31	$2.51	$2.98	$5.49	$56.51	$67.49	8.93%
$61.00	Jul 31	$3.03	$2.47	$5.50	$55.50	$66.50	8.94%
$60.00	Jul 31	$3.58	$2.03	$5.61	$54.39	$65.61	9.12%
$63.00	Jul 31	$2.08	$3.63	$5.71	$57.29	$68.71	9.28%
$59.00	Jul 31	$4.10	$1.64	$5.74	$53.26	$64.74	9.33%
$64.00	Jul 31	$1.70	$4.18	$5.88	$58.12	$69.88	9.56%
$58.00	Jul 31	$4.75	$1.31	$6.06	$51.94	$64.06	9.85%
$65.00	Jul 31	$1.38	$4.83	$6.21	$58.79	$71.21	10.10%
$57.00	Jul 31	$5.50	$1.02	$6.52	$50.48	$63.52	10.60%
$66.00	Jul 31	$1.11	$5.60	$6.71	$59.29	$72.71	10.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 3.46% of stock, avg 14.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$66.00	$57.00	Jul 31	$1.11	$1.02	$2.13	$54.87	$68.13
$65.00	$57.00	Jul 31	$1.38	$1.02	$2.40	$54.60	$67.40
$66.00	$58.00	Jul 31	$1.11	$1.31	$2.42	$55.58	$68.42
$65.00	$58.00	Jul 31	$1.38	$1.31	$2.69	$55.31	$67.69
$64.00	$57.00	Jul 31	$1.70	$1.02	$2.72	$54.28	$66.72
$66.00	$59.00	Jul 31	$1.11	$1.64	$2.75	$56.25	$68.75
$64.00	$58.00	Jul 31	$1.70	$1.31	$3.01	$54.99	$67.01
$65.00	$59.00	Jul 31	$1.38	$1.64	$3.02	$55.98	$68.02
$63.00	$57.00	Jul 31	$2.08	$1.02	$3.10	$53.90	$66.10
$66.00	$60.00	Jul 31	$1.11	$2.03	$3.14	$56.86	$69.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 9.00, avg credit $1.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
54/55	57/58	Jul 31	$0.90	$0.10	9.00	$54.10	$57.90
56/57	59/60	Aug 7	$0.90	$0.10	9.00	$56.10	$59.90
55/56	58/59	Aug 7	$0.89	$0.11	8.09	$55.11	$58.89
57/58	60/61	Aug 7	$0.89	$0.11	8.09	$57.11	$60.89
52/53	56/57	Jul 31	$0.88	$0.12	7.33	$52.12	$56.88
56/57	58/59	Jul 31	$0.88	$0.12	7.33	$56.12	$58.88
56/57	60/61	Aug 7	$0.88	$0.12	7.33	$56.12	$60.88
59/60	61/62	Aug 7	$0.88	$0.12	7.33	$59.12	$61.88
66/67	68/69	Aug 14	$0.88	$0.12	7.33	$66.12	$68.88
53/54	57/58	Jul 31	$0.87	$0.13	6.69	$53.13	$57.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$64.00	$65.00	$66.00	Jul 31	$0.05	$0.95	19.00
$63.00	$64.00	$65.00	Jul 31	$0.06	$0.94	15.67
$70.00	$71.00	$72.00	Sep 4	$0.06	$0.94	15.67
$68.00	$69.00	$70.00	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
$54.00	$55.00	$56.00	Jul 31	$0.05	$0.95	19.00
$59.00	$60.00	$61.00	Jul 31	$0.05	$0.95	19.00
$65.00	$66.00	$67.00	Aug 21	$0.05	$0.95	19.00
$56.00	$57.00	$58.00	Jul 31	$0.06	$0.94	15.67
$58.00	$59.00	$60.00	Jul 31	$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. 35 found (best net $-2.96, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$60.00	1:2	Aug 28	-$2.96	$7.04
$65.00	$70.00	1:2	Aug 28	-$3.33	$1.67
$65.00	$70.00	1:2	Sep 4	-$4.08	$0.92
$72.00	$73.00	1:2	Jul 31	-$0.15	$0.85
$71.00	$72.00	1:2	Jul 31	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Aug 14	-$0.43	$4.57
$55.00	$50.00	1:2	Aug 21	-$0.87	$4.13
$55.00	$50.00	1:2	Aug 28	-$1.31	$3.69
$60.00	$55.00	1:2	Aug 14	-$1.32	$3.68
$55.00	$50.00	1:2	Sep 4	-$1.61	$3.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 11.63%, avg 5.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.00	Sep 4	$7.15	0.51	5.7%	11.63%	17.32%	22	14
$62.00	Aug 21	$7.05	0.55	0.8%	11.46%	12.28%	88	23
$62.50	Aug 21	$6.85	0.54	1.6%	11.14%	12.76%	25	41
$63.00	Aug 21	$6.65	0.53	2.4%	10.81%	13.25%	41	14
$65.00	Aug 28	$6.50	0.50	5.7%	10.57%	16.26%	36	82
$64.00	Aug 21	$6.25	0.51	4.1%	10.16%	14.23%	35	42
$65.00	Aug 21	$5.80	0.49	5.7%	9.43%	15.12%	93	1.8K
$63.00	Aug 14	$5.75	0.52	2.4%	9.35%	11.79%	36	2
$66.00	Aug 21	$5.45	0.47	7.3%	8.86%	16.18%	112	224
$70.00	Sep 4	$5.45	0.43	13.8%	8.86%	22.68%	102	129

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 50,558

Total Puts 32,610

Put/Call Ratio 0.65

Net Difference 17,948

Prior's Put/Call Breakdown

Total Calls 82,735

Total Puts 54,366

Put/Call Ratio 0.66

Net Difference 28,369

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