CRWV - Options Database

CRWV

COREWEAVE INC A

$60.82 -9.63%

$60.99 (+0.28%)🌙

as of 07/29 04:00 PM

(7/29 15:00) ◀

Wednesday, July 29, 2026 (4:00pm)

▶ (7/29 18:29)

◀ 7/29 16:00 ▶

Option Volume

Detail

ℹ

Current (07/29 4:00pm) 220,030

Calls: 137,783 (63%)

Puts: 82,247 (37%)

Prior (07/28) 223,476

Calls: 144,753 (65%)

Puts: 78,723 (35%)

Current vs Prior -1.54%

Calls: -4.82% (Calls)

Puts: +4.48% (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 +45.47%

Calls: +41.66%

Puts: +52.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 4:00pm) $151.26M

Calls: $76.96M (51%)

Puts: $74.30M (49%)

Prior (07/28) $154.33M

Calls: $75.08M (49%)

Puts: $79.24M (51%)

Current vs Prior -1.99%

Calls: +2.50%

Puts: -6.24%

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 +93.60%

Calls: +83.09%

Puts: +105.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 4:00pm) 0.60

Prior (07/28) 0.54

Current vs Prior +9.76%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +3.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 4:00pm) 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 9.47% | 15.41%25.78% | 34.30%

Prior 9.96% | 15.19%24.07% | 33.51%

Current vs Prior -4.87% | +1.45%+7.10% | +2.36%

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

Current vs 7-Day Avg +21.51% | +6.53%+3.57% | +2.46%

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

Current vs 7-Day Eod -4.87% | +1.45%+7.10% | +2.36%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.87% | 9.12%

Calls: 9.84% | 8.16%

Puts: 5.90% | 10.07%

Prior 8.98% | 4.89%

Calls: 9.38% | 4.92%

Puts: 8.57% | 4.87%

Current vs Prior -12.36% | +86.50%

Prior 7-Day Avg 7.32% | 6.77%

Calls: 7.43% | 6.31%

Puts: 7.21% | 7.24%

Current vs 7-Day Avg +7.47% | +34.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (94% higher). Bullish P/C ratio of 0.60.

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 110 of results (avg 7.2%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Aug 21	5.95	6.30	$6.13	5.7%	57	0.49	42
$72.00	Aug 21	3.40	3.60	$3.50	5.7%	100	0.34	146
$60.00	Aug 28	8.40	8.90	$8.65	5.8%	57	0.59	28
$65.00	Aug 28	6.35	6.75	$6.55	6.1%	84	0.49	82
$70.00	Aug 21	3.90	4.15	$4.03	6.2%	946	0.37	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	12.85	13.30	$13.08	3.4%	219	0.63	5.6K
$69.00	Aug 21	12.10	12.55	$12.33	3.6%	26	0.61	224
$55.00	Aug 28	5.00	5.20	$5.10	3.9%	88	0.32	255
$67.00	Aug 21	10.75	11.20	$10.98	4.1%	40	0.57	455
$68.00	Aug 21	11.35	11.85	$11.60	4.3%	13	0.59	241

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.70, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	0.32	0.36	$0.34	11.8%	6.5K	0.11	4.9K
$69.00	Jul 31	0.40	0.48	$0.44	18.2%	752	0.14	775
$68.00	Jul 31	0.52	0.58	$0.55	10.9%	1.0K	0.17	1.3K
$67.00	Jul 31	0.67	0.77	$0.72	13.9%	1.2K	0.20	579
$66.00	Jul 31	0.84	0.95	$0.90	12.2%	1.6K	0.24	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 31	0.62	0.69	$0.66	10.6%	2.3K	0.17	2.4K
$49.00	Aug 7	0.62	0.74	$0.68	17.6%	46	0.11	--
$50.00	Aug 7	0.78	0.90	$0.84	14.3%	904	0.13	2.9K
$56.00	Jul 31	0.80	0.91	$0.86	12.8%	104	0.21	743
$51.00	Aug 7	0.93	1.05	$0.99	12.1%	11	0.15	17

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.68, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 31	9.85	13.00	$11.43	27.6%	492	0.96	64
$51.00	Jul 31	9.00	11.95	$10.48	28.1%	6	0.94	6
$52.00	Jul 31	7.95	10.40	$9.18	26.7%	30	0.93	5
$53.00	Jul 31	7.30	10.30	$8.80	34.1%	31	0.90	20
$49.50	Aug 7	11.50	13.55	$12.53	16.4%	1	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 31	10.60	11.80	$11.20	10.7%	69	0.91	1.1K
$71.00	Jul 31	9.85	11.20	$10.52	12.8%	60	0.90	1.8K
$70.00	Jul 31	8.90	9.80	$9.35	9.6%	1.0K	0.88	5.2K
$69.00	Jul 31	7.75	9.35	$8.55	18.7%	82	0.86	679
$68.00	Jul 31	7.60	8.00	$7.80	5.1%	145	0.83	917

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 90.8K, top 7.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	2.90	3.20	$3.05	9.8%	7.2K	0.57	139
$70.00	Jul 31	0.32	0.36	$0.34	11.8%	6.5K	0.11	4.9K
$65.00	Jul 31	1.08	1.20	$1.14	10.5%	4.7K	0.29	1.8K
$61.00	Jul 31	2.50	2.68	$2.59	6.9%	4.2K	0.51	50
$63.00	Jul 31	1.65	1.83	$1.74	10.3%	2.4K	0.40	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	2.16	2.28	$2.22	5.4%	4.1K	0.43	5.0K
$50.00	Aug 21	2.62	2.75	$2.69	4.8%	3.5K	0.21	4.8K
$62.00	Jul 31	3.15	3.40	$3.28	7.6%	2.8K	0.55	3.6K
$63.00	Jul 31	3.70	4.05	$3.88	9.0%	2.4K	0.60	1.7K
$55.00	Jul 31	0.62	0.69	$0.66	10.6%	2.3K	0.17	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 26.5%, max 34.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 31	Sep 4	155.6%	115.3%	34.9%	495	65
$55.00	Jul 31	Sep 4	152.0%	113.3%	34.1%	103	23
$72.00	Jul 31	Sep 4	151.4%	113.4%	33.6%	771	916
$60.00	Jul 31	Sep 4	147.2%	111.5%	32.0%	7.3K	141
$71.00	Jul 31	Sep 4	147.6%	111.8%	32.0%	852	484

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 31	Sep 4	155.6%	115.3%	34.9%	787	2.3K
$55.00	Jul 31	Sep 4	152.0%	113.3%	34.1%	2.4K	2.4K
$72.00	Jul 31	Sep 4	151.4%	113.4%	33.6%	170	1.1K
$60.00	Jul 31	Sep 4	147.2%	111.5%	32.0%	4.2K	5.1K
$71.00	Jul 31	Sep 4	147.6%	111.8%	32.0%	71	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 8.09, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$68.00	$69.00	Jul 31	$0.11	$0.89	$0.11	8.09	$68.11
$71.00	$72.00	Sep 4	$0.15	$0.85	$0.15	5.67	$71.15
$67.00	$68.00	Jul 31	$0.17	$0.83	$0.17	4.88	$67.17
$66.00	$67.00	Jul 31	$0.18	$0.82	$0.18	4.56	$66.18
$70.00	$71.00	Aug 14	$0.19	$0.81	$0.19	4.26	$70.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$53.00	$52.00	Jul 31	$0.11	$0.89	$0.11	8.09	$52.89
$54.00	$53.00	Jul 31	$0.12	$0.88	$0.12	7.33	$53.88
$51.00	$50.00	Aug 7	$0.15	$0.85	$0.15	5.67	$50.85
$55.00	$54.00	Jul 31	$0.18	$0.82	$0.18	4.56	$54.82
$53.00	$52.00	Aug 7	$0.19	$0.81	$0.19	4.26	$52.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 8.09, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$53.00	Aug 7	$2.55	$2.55	$0.45	5.67	$52.55
$54.00	$55.00	Aug 7	$0.78	$0.78	$0.22	3.55	$54.78
$49.00	$49.50	Aug 7	$0.37	$0.37	$0.13	2.85	$49.37
$57.00	$58.00	Jul 31	$0.73	$0.73	$0.27	2.70	$57.73
$53.00	$54.00	Aug 7	$0.72	$0.72	$0.28	2.57	$53.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$69.00	Aug 14	$0.89	$0.89	$0.11	8.09	$69.11
$71.00	$70.00	Aug 28	$0.85	$0.85	$0.15	5.67	$70.15
$70.00	$69.00	Jul 31	$0.80	$0.80	$0.20	4.00	$69.20
$66.00	$65.00	Aug 7	$0.80	$0.80	$0.20	4.00	$65.20
$70.00	$69.00	Aug 7	$0.80	$0.80	$0.20	4.00	$69.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $1.40, cheapest $0.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Jul 31	Aug 7	$0.52	155.6%	122.6%
$53.00	Jul 31	Aug 7	$0.60	154.0%	120.1%
$72.00	Jul 31	Aug 7	$0.83	151.4%	111.5%
$71.00	Jul 31	Aug 7	$0.95	147.6%	111.7%
$70.00	Jul 31	Aug 7	$1.09	147.4%	112.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$71.00	Jul 31	Aug 7	$0.61	147.6%	111.7%
$50.00	Jul 31	Aug 7	$0.72	155.6%	122.6%
$72.00	Jul 31	Aug 7	$0.78	151.4%	111.5%
$51.00	Jul 31	Aug 7	$0.80	158.5%	120.8%
$52.00	Jul 31	Aug 7	$0.99	154.5%	122.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 8.66% of stock, avg 20.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Jul 31	$3.05	$2.22	$5.27	$54.73	$65.27	8.66%
$61.00	Jul 31	$2.59	$2.71	$5.30	$55.70	$66.30	8.71%
$62.00	Jul 31	$2.13	$3.28	$5.41	$56.59	$67.41	8.90%
$59.00	Jul 31	$3.65	$1.81	$5.46	$53.54	$64.46	8.98%
$63.00	Jul 31	$1.74	$3.88	$5.62	$57.38	$68.62	9.24%
$58.00	Jul 31	$4.30	$1.44	$5.74	$52.26	$63.74	9.44%
$64.00	Jul 31	$1.42	$4.55	$5.97	$58.03	$69.97	9.82%
$57.00	Jul 31	$5.03	$1.12	$6.15	$50.85	$63.15	10.11%
$65.00	Jul 31	$1.14	$5.33	$6.47	$58.53	$71.47	10.64%
$56.00	Jul 31	$5.73	$0.86	$6.59	$49.41	$62.59	10.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 3.32% of stock, avg 14.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$66.00	$57.00	Jul 31	$0.90	$1.12	$2.02	$54.98	$68.02
$65.00	$57.00	Jul 31	$1.14	$1.12	$2.26	$54.74	$67.26
$66.00	$58.00	Jul 31	$0.90	$1.44	$2.34	$55.66	$68.34
$64.00	$57.00	Jul 31	$1.42	$1.12	$2.54	$54.46	$66.54
$65.00	$58.00	Jul 31	$1.14	$1.44	$2.58	$55.42	$67.58
$66.00	$59.00	Jul 31	$0.90	$1.81	$2.71	$56.29	$68.71
$63.00	$57.00	Jul 31	$1.74	$1.12	$2.86	$54.14	$65.86
$64.00	$58.00	Jul 31	$1.42	$1.44	$2.86	$55.14	$66.86
$65.00	$59.00	Jul 31	$1.14	$1.81	$2.95	$56.05	$67.95
$66.00	$60.00	Jul 31	$0.90	$2.22	$3.12	$56.88	$69.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 9.00, avg credit $1.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
55/56	59/60	Aug 7	$0.90	$0.10	9.00	$55.10	$59.90
56/57	58/59	Aug 7	$0.90	$0.10	9.00	$56.10	$58.90
54/55	59/60	Aug 7	$0.89	$0.11	8.09	$54.11	$59.89
55/56	58/59	Aug 7	$0.89	$0.11	8.09	$55.11	$58.89
63/64	68/69	Aug 14	$0.89	$0.11	8.09	$63.11	$68.89
54/55	56/57	Jul 31	$0.88	$0.12	7.33	$54.12	$56.88
54/55	58/59	Aug 7	$0.88	$0.12	7.33	$54.12	$58.88
64/65	66/67	Aug 14	$0.88	$0.12	7.33	$64.12	$66.88
64/65	69/70	Aug 14	$0.88	$0.12	7.33	$64.12	$69.88
50/51	53/54	Aug 7	$0.87	$0.13	6.69	$50.13	$53.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 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	Aug 14	$0.05	$0.95	19.00
$65.00	$66.00	$67.00	Jul 31	$0.06	$0.94	15.67
$67.00	$68.00	$69.00	Jul 31	$0.06	$0.94	15.67
$61.00	$62.00	$63.00	Jul 31	$0.07	$0.93	13.29
$62.00	$63.00	$64.00	Jul 31	$0.07	$0.93	13.29

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
$57.00	$58.00	$59.00	Jul 31	$0.05	$0.95	19.00
$53.00	$54.00	$55.00	Jul 31	$0.06	$0.94	15.67
$55.00	$56.00	$57.00	Jul 31	$0.06	$0.94	15.67
$56.00	$57.00	$58.00	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. 32 found (best net $-0.35, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Aug 28	-$3.15	$1.85
$65.00	$70.00	1:2	Sep 4	-$3.63	$1.37
$70.00	$71.00	1:2	Jul 31	-$0.18	$0.82
$71.00	$72.00	1:2	Jul 31	-$0.18	$0.82
$69.00	$70.00	1:2	Jul 31	-$0.24	$0.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Aug 14	-$0.35	$4.65
$55.00	$50.00	1:2	Aug 21	-$0.93	$4.07
$60.00	$55.00	1:2	Aug 14	-$1.50	$3.50
$55.00	$50.00	1:2	Aug 28	-$1.60	$3.40
$55.00	$50.00	1:2	Sep 4	-$1.82	$3.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 11.51%, avg 5.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.00	Sep 4	$7.00	0.51	6.9%	11.51%	18.38%	52	14
$62.00	Aug 21	$6.65	0.54	1.9%	10.93%	12.87%	231	23
$62.50	Aug 21	$6.45	0.53	2.8%	10.61%	13.37%	44	41
$65.00	Aug 28	$6.35	0.49	6.9%	10.44%	17.31%	84	82
$63.00	Aug 21	$6.25	0.51	3.6%	10.28%	13.86%	88	14
$64.00	Aug 21	$5.95	0.49	5.2%	9.78%	15.01%	57	42
$65.00	Aug 21	$5.45	0.47	6.9%	8.96%	15.83%	175	1.8K
$63.00	Aug 14	$5.40	0.51	3.6%	8.88%	12.46%	147	2
$70.00	Sep 4	$5.20	0.42	15.1%	8.55%	23.64%	127	129
$66.00	Aug 21	$5.10	0.45	8.5%	8.39%	16.90%	217	224

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 137,783

Total Puts 82,247

Put/Call Ratio 0.60

Net Difference 55,536

Prior's Put/Call Breakdown

Total Calls 144,753

Total Puts 78,723

Put/Call Ratio 0.54

Net Difference 66,030

Prior 7-Day Put/Call Summary

Total Calls 680,851

Total Puts 377,921

Average Put/Call Ratio 0.57

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