CRWV - Options Database

CRWV

COREWEAVE INC A

$62.27 -7.47%

(7/29 12:00) ◀

Wednesday, July 29, 2026 (1:00pm)

▶ (7/29 14:00)

◀ 7/29 13:00 ▶

Option Volume

Detail

ℹ

Current (07/29 1:00pm) 145,206

Calls: 93,647 (64%)

Puts: 51,559 (36%)

Prior (07/28) 164,517

Calls: 102,152 (62%)

Puts: 62,365 (38%)

Current vs Prior -11.74%

Calls: -8.33% (Calls)

Puts: -17.33% (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 -4.00%

Calls: -3.72%

Puts: -4.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 1:00pm) $111.96M

Calls: $67.67M (60%)

Puts: $44.30M (40%)

Prior (07/28) $108.53M

Calls: $44.24M (41%)

Puts: $64.29M (59%)

Current vs Prior +3.16%

Calls: +52.95%

Puts: -31.10%

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 +43.30%

Calls: +60.98%

Puts: +22.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 1:00pm) 0.55

Prior (07/28) 0.61

Current vs Prior -9.82%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -4.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 1:00pm) 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 9.99% | 15.58%24.86% | 34.41%

Prior 9.96% | 15.19%24.07% | 33.51%

Current vs Prior +0.33% | +2.58%+3.27% | +2.71%

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

Current vs 7-Day Avg +28.16% | +7.72%-0.13% | +2.80%

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

Current vs 7-Day Eod +0.33% | +2.58%+3.27% | +2.71%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.85% | 5.13%

Calls: 4.08% | 4.26%

Puts: 7.62% | 6.00%

Prior 8.98% | 4.89%

Calls: 9.38% | 4.92%

Puts: 8.57% | 4.87%

Current vs Prior -34.86% | +4.91%

Prior 7-Day Avg 7.32% | 6.77%

Calls: 7.43% | 6.31%

Puts: 7.21% | 7.24%

Current vs 7-Day Avg -20.11% | -24.26%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($67.67M). Bullish P/C ratio of 0.55.

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 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
13:00	BULLISH	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 173 of results (avg 5.5%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Aug 21	7.75	7.90	$7.83	1.9%	118	0.56	23
$65.00	Aug 21	6.45	6.60	$6.53	2.3%	120	0.51	1.8K
$66.00	Aug 21	6.05	6.20	$6.13	2.4%	112	0.48	224
$73.00	Aug 21	3.85	3.95	$3.90	2.6%	15	0.35	183
$63.00	Aug 21	7.25	7.45	$7.35	2.7%	50	0.55	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.50	Aug 21	13.25	13.60	$13.43	2.6%	--	0.62	85
$62.50	Aug 21	7.55	7.75	$7.65	2.6%	43	0.44	886
$72.50	Aug 21	13.95	14.35	$14.15	2.8%	8	0.64	1.0K
$67.00	Aug 21	10.25	10.55	$10.40	2.9%	17	0.53	455
$72.00	Aug 21	13.55	13.95	$13.75	2.9%	--	0.63	93

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.66, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 31	0.19	0.22	$0.21	14.3%	250	0.07	822
$71.00	Jul 31	0.39	0.46	$0.43	16.3%	281	0.13	479
$70.00	Jul 31	0.53	0.56	$0.55	5.5%	3.3K	0.16	4.9K
$69.00	Jul 31	0.65	0.73	$0.69	11.6%	288	0.19	775
$68.00	Jul 31	0.83	0.92	$0.88	10.2%	643	0.23	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 31	0.48	0.58	$0.53	18.9%	1.2K	0.14	2.4K
$56.00	Jul 31	0.65	0.76	$0.71	15.5%	51	0.17	743
$50.00	Aug 7	0.70	0.78	$0.74	10.8%	441	0.11	2.9K
$51.00	Aug 7	0.85	0.93	$0.89	9.0%	7	0.13	17
$57.00	Jul 31	0.87	0.98	$0.93	11.8%	530	0.21	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 31	11.40	12.60	$12.00	10.0%	488	0.94	64
$51.00	Jul 31	9.40	13.25	$11.33	34.0%	3	0.93	6
$52.00	Jul 31	8.75	11.60	$10.18	28.0%	28	0.92	5
$53.00	Jul 31	8.70	11.50	$10.10	27.7%	--	0.91	20
$54.00	Jul 31	7.80	8.85	$8.32	12.6%	15	0.89	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Jul 31	11.75	13.05	$12.40	10.5%	17	0.93	445
$73.00	Jul 31	10.70	11.90	$11.30	10.6%	11	0.92	921
$72.00	Jul 31	9.90	10.45	$10.18	5.4%	30	0.90	1.1K
$71.00	Jul 31	8.75	10.10	$9.43	14.3%	31	0.87	1.8K
$70.00	Jul 31	8.10	8.65	$8.38	6.6%	366	0.84	5.2K

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 55.2K, top 6.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	3.90	4.15	$4.03	6.2%	6.9K	0.65	139
$61.00	Jul 31	3.35	3.60	$3.48	7.2%	3.9K	0.59	50
$70.00	Jul 31	0.53	0.56	$0.55	5.5%	3.3K	0.16	4.9K
$65.00	Jul 31	1.62	1.72	$1.67	6.0%	3.0K	0.37	1.8K
$62.00	Jul 31	2.88	3.00	$2.94	4.1%	1.6K	0.54	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	2.49	2.64	$2.57	5.8%	2.6K	0.20	4.8K
$60.00	Jul 31	1.77	1.88	$1.83	6.0%	2.5K	0.35	5.0K
$62.00	Jul 31	2.64	2.74	$2.69	3.7%	1.8K	0.46	3.6K
$55.00	Jul 31	0.48	0.58	$0.53	18.9%	1.2K	0.14	2.4K
$58.00	Jul 31	1.12	1.21	$1.17	7.7%	1.2K	0.25	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 26.4%, max 35.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 31	Sep 4	161.7%	119.0%	35.8%	491	65
$55.00	Jul 31	Sep 4	155.1%	115.9%	33.8%	47	23
$74.00	Jul 31	Sep 4	147.3%	111.8%	31.8%	255	828
$60.00	Jul 31	Sep 4	150.4%	114.4%	31.5%	6.9K	141
$73.00	Jul 31	Sep 4	146.2%	112.9%	29.5%	162	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 31	Sep 4	161.7%	119.1%	35.8%	504	2.3K
$55.00	Jul 31	Sep 4	155.1%	115.9%	33.8%	1.2K	2.4K
$51.00	Jul 31	Aug 7	163.4%	123.4%	32.4%	84	353
$60.00	Jul 31	Sep 4	150.7%	114.4%	31.8%	2.5K	5.1K
$73.00	Jul 31	Sep 4	146.2%	112.9%	29.5%	11	931

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 9.00, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$70.00	$71.00	Jul 31	$0.12	$0.88	$0.12	7.33	$70.12
$69.00	$70.00	Jul 31	$0.14	$0.86	$0.14	6.14	$69.14
$72.00	$73.00	Aug 28	$0.17	$0.83	$0.17	4.88	$72.17
$68.00	$69.00	Jul 31	$0.19	$0.81	$0.19	4.26	$68.19
$70.00	$71.00	Aug 7	$0.20	$0.80	$0.20	4.00	$70.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$54.00	$53.00	Jul 31	$0.10	$0.90	$0.10	9.00	$53.90
$55.00	$54.00	Jul 31	$0.13	$0.87	$0.13	6.69	$54.87
$51.00	$50.00	Aug 7	$0.15	$0.85	$0.15	5.67	$50.85
$56.00	$55.00	Jul 31	$0.18	$0.82	$0.18	4.56	$55.82
$52.00	$51.00	Aug 7	$0.19	$0.81	$0.19	4.26	$51.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 8.09, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$53.00	Aug 7	$2.67	$2.67	$0.33	8.09	$52.67
$55.00	$57.00	Aug 7	$1.72	$1.72	$0.28	6.14	$56.72
$54.00	$55.00	Jul 31	$0.82	$0.82	$0.18	4.56	$54.82
$53.00	$54.00	Aug 7	$0.82	$0.82	$0.18	4.56	$53.82
$56.00	$57.00	Jul 31	$0.80	$0.80	$0.20	4.00	$56.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$74.00	$73.00	Aug 14	$0.83	$0.83	$0.17	4.88	$73.17
$67.00	$66.00	Jul 31	$0.82	$0.82	$0.18	4.56	$66.18
$69.00	$68.00	Jul 31	$0.82	$0.82	$0.18	4.56	$68.18
$70.00	$69.00	Aug 7	$0.82	$0.82	$0.18	4.56	$69.18
$70.00	$69.00	Aug 14	$0.77	$0.77	$0.23	3.35	$69.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $1.42, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Jul 31	Aug 7	$0.25	158.1%	122.7%
$74.00	Jul 31	Aug 7	$0.90	147.3%	115.2%
$73.00	Jul 31	Aug 7	$1.01	146.2%	115.5%
$50.00	Jul 31	Aug 7	$1.02	161.7%	124.4%
$72.00	Jul 31	Aug 7	$1.12	145.3%	115.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$74.00	Jul 31	Aug 7	$0.45	147.3%	115.2%
$50.00	Jul 31	Aug 7	$0.63	161.7%	124.4%
$51.00	Jul 31	Aug 7	$0.73	163.4%	123.4%
$52.00	Jul 31	Aug 7	$0.87	158.7%	123.3%
$71.00	Jul 31	Aug 7	$0.97	145.2%	115.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 9.04% of stock, avg 21.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$62.00	Jul 31	$2.94	$2.69	$5.63	$56.37	$67.63	9.04%
$61.00	Jul 31	$3.48	$2.23	$5.71	$55.29	$66.71	9.17%
$63.00	Jul 31	$2.49	$3.28	$5.77	$57.23	$68.77	9.27%
$60.00	Jul 31	$4.03	$1.83	$5.86	$54.14	$65.86	9.41%
$64.00	Jul 31	$2.05	$3.83	$5.88	$58.12	$69.88	9.44%
$65.00	Jul 31	$1.67	$4.43	$6.10	$58.90	$71.10	9.80%
$59.00	Jul 31	$4.70	$1.47	$6.17	$52.83	$65.17	9.91%
$66.00	Jul 31	$1.36	$5.18	$6.54	$59.46	$72.54	10.50%
$58.00	Jul 31	$5.40	$1.17	$6.57	$51.43	$64.57	10.55%
$57.00	Jul 31	$6.15	$0.93	$7.08	$49.92	$64.08	11.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 3.65% of stock, avg 15.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$67.00	$58.00	Jul 31	$1.10	$1.17	$2.27	$55.73	$69.27
$66.00	$58.00	Jul 31	$1.36	$1.17	$2.53	$55.47	$68.53
$67.00	$59.00	Jul 31	$1.10	$1.47	$2.57	$56.43	$69.57
$66.00	$59.00	Jul 31	$1.36	$1.47	$2.83	$56.17	$68.83
$65.00	$58.00	Jul 31	$1.67	$1.17	$2.84	$55.16	$67.84
$67.00	$60.00	Jul 31	$1.10	$1.83	$2.93	$57.07	$69.93
$65.00	$59.00	Jul 31	$1.67	$1.47	$3.14	$55.86	$68.14
$66.00	$60.00	Jul 31	$1.36	$1.83	$3.19	$56.81	$69.19
$64.00	$58.00	Jul 31	$2.05	$1.17	$3.22	$54.78	$67.22
$67.00	$61.00	Jul 31	$1.10	$2.23	$3.33	$57.67	$70.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 14.38, avg credit $1.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
50/51	55/57	Aug 7	$1.87	$0.13	14.38	$49.13	$56.87
53/54	56/57	Jul 31	$0.90	$0.10	9.00	$53.10	$56.90
57/58	60/61	Aug 7	$0.90	$0.10	9.00	$57.10	$60.90
57/58	61/62	Aug 7	$0.90	$0.10	9.00	$57.10	$61.90
56/57	59/60	Jul 31	$0.89	$0.11	8.09	$56.11	$59.89
56/57	59/60	Aug 7	$0.89	$0.11	8.09	$56.11	$59.89
63/64	67/68	Aug 14	$0.89	$0.11	8.09	$63.11	$67.89
64/65	67/68	Aug 14	$0.89	$0.11	8.09	$64.11	$67.89
54/55	57/58	Jul 31	$0.88	$0.12	7.33	$54.12	$57.88
55/56	58/59	Jul 31	$0.88	$0.12	7.33	$55.12	$58.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 25.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$55.00	$60.00	$65.00	Sep 4	$0.19	$4.81	25.32
$56.00	$57.00	$58.00	Jul 31	$0.05	$0.95	19.00
$57.00	$58.00	$59.00	Jul 31	$0.05	$0.95	19.00
$68.00	$69.00	$70.00	Jul 31	$0.05	$0.95	19.00
$63.00	$64.00	$65.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$61.00	$62.00	Aug 7	$0.05	$0.95	19.00
$65.00	$66.00	$67.00	Aug 21	$0.05	$0.95	19.00
$71.00	$72.00	$73.00	Sep 4	$0.05	$0.95	19.00
$57.00	$58.00	$59.00	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. 33 found (best net $-3.35, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$60.00	1:2	Aug 28	-$3.35	$6.65
$65.00	$70.00	1:2	Aug 28	-$3.81	$1.19
$73.00	$74.00	1:2	Jul 31	-$0.16	$0.84
$72.00	$73.00	1:2	Jul 31	-$0.19	$0.81
$71.00	$72.00	1:2	Jul 31	-$0.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Aug 14	-$0.45	$4.55
$55.00	$50.00	1:2	Aug 21	-$0.92	$4.08
$60.00	$55.00	1:2	Aug 14	-$1.23	$3.77
$55.00	$50.00	1:2	Aug 28	-$1.32	$3.68
$55.00	$50.00	1:2	Sep 4	-$1.91	$3.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 12.29%, avg 5.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.00	Sep 4	$7.65	0.53	4.4%	12.29%	16.67%	26	14
$62.50	Aug 21	$7.35	0.56	0.4%	11.80%	12.17%	25	41
$63.00	Aug 21	$7.25	0.55	1.2%	11.64%	12.82%	50	14
$65.00	Aug 28	$7.00	0.51	4.4%	11.24%	15.63%	48	82
$64.00	Aug 21	$6.85	0.53	2.8%	11.00%	13.78%	36	42
$65.00	Aug 21	$6.45	0.51	4.4%	10.36%	14.74%	120	1.8K
$63.00	Aug 14	$6.30	0.54	1.2%	10.12%	11.29%	87	2
$66.00	Aug 21	$6.05	0.48	6.0%	9.72%	15.71%	112	224
$70.00	Sep 4	$6.00	0.44	12.4%	9.64%	22.05%	114	129
$64.00	Aug 14	$5.80	0.51	2.8%	9.31%	12.09%	62	365

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 93,647

Total Puts 51,559

Put/Call Ratio 0.55

Net Difference 42,088

Prior's Put/Call Breakdown

Total Calls 102,152

Total Puts 62,365

Put/Call Ratio 0.61

Net Difference 39,787

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