CRWV - Options Database

CRWV

COREWEAVE INC A

$69.22 +13.81%

(7/29 18:29) ◀

Thursday, July 30, 2026 (9:35am)

▶ (7/30 09:40)

◀ 7/30 09:35 ▶

Option Volume

Detail

ℹ

Current (07/30 9:35am) 22,012

Calls: 12,899 (59%)

Puts: 9,113 (41%)

Prior (07/27) 5,797

Calls: 4,543 (78%)

Puts: 1,254 (22%)

Current vs Prior +279.71%

Calls: +183.93% (Calls)

Puts: +626.71% (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 -85.45%

Calls: -86.74%

Puts: -83.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:35am) $11.05M

Calls: $6.69M (61%)

Puts: $4.36M (39%)

Prior (07/27) $1.79M

Calls: $1.35M (75%)

Puts: $445.1K (25%)

Current vs Prior +515.84%

Calls: +395.63%

Puts: +880.20%

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 -85.86%

Calls: -84.09%

Puts: -87.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:35am) 0.71

Prior (07/27) 0.28

Current vs Prior +155.95%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +22.87%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 9:35am) 1,964,096

Calls: 1,114,381 (57%)

Puts: 849,715 (43%)

Prior (07/27) 1,752,334

Calls: 967,114 (55%)

Puts: 785,220 (45%)

Current vs Prior +12.08%

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 +10.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.63% | 13.46%23.23% | 32.36%

Prior 9.96% | 15.19%24.07% | 33.51%

Current vs Prior -23.38% | -11.34%-3.49% | -3.42%

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

Current vs 7-Day Avg -2.14% | -6.89%-6.67% | -3.33%

Prior 7-Day Eod 9.96% | 15.19%25.78% | 34.30%

Current vs 7-Day Eod -23.38% | -11.34%-9.89% | -5.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.05% | 9.16%

Calls: 10.40% | 10.07%

Puts: 9.71% | 8.25%

Prior 8.98% | 4.89%

Calls: 9.38% | 4.92%

Puts: 8.57% | 4.87%

Current vs Prior +11.92% | +87.32%

Prior 7-Day Avg 7.32% | 6.77%

Calls: 7.43% | 6.31%

Puts: 7.21% | 7.24%

Current vs 7-Day Avg +37.24% | +35.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($6.69M). Massive premium surge with dollar volume up 516% vs prior. Unusually high activity with volume up 280% vs prior - elevated interest. P/C ratio rising 156% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:35	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 95 of results (avg 7.2%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 31	1.61	1.68	$1.65	4.2%	260	0.40	574
$64.00	Jul 31	5.75	6.00	$5.88	4.3%	54	0.82	1.1K
$70.00	Aug 21	7.25	7.60	$7.43	4.7%	171	0.54	3.3K
$66.00	Aug 21	9.10	9.60	$9.35	5.3%	--	0.62	273
$73.00	Aug 7	2.80	2.96	$2.88	5.6%	--	0.40	105

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 31	2.19	2.27	$2.23	3.6%	51	0.47	634
$82.50	Aug 21	16.20	16.80	$16.50	3.6%	--	0.69	806
$80.00	Aug 21	14.35	14.90	$14.63	3.8%	356	0.65	6.5K
$81.00	Aug 21	15.05	15.65	$15.35	3.9%	--	0.66	64
$82.00	Aug 21	15.80	16.45	$16.13	4.0%	--	0.68	41

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.70, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	0.12	0.14	$0.13	15.4%	792	0.05	11.1K
$77.00	Jul 31	0.28	0.33	$0.31	16.1%	32	0.11	1.4K
$75.00	Jul 31	0.51	0.62	$0.56	19.6%	510	0.18	3.3K
$74.00	Jul 31	0.67	0.80	$0.74	17.6%	96	0.23	1.4K
$82.00	Aug 7	0.72	0.85	$0.78	16.7%	24	0.15	97

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Aug 7	0.65	0.76	$0.71	15.5%	11	0.11	94
$58.00	Aug 7	0.75	0.91	$0.83	19.3%	2	0.13	92
$59.00	Aug 7	0.91	1.07	$0.99	16.2%	3	0.15	159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 31	11.90	14.55	$13.23	20.0%	5	0.98	35
$57.00	Jul 31	10.65	13.20	$11.93	21.4%	--	0.97	140
$58.00	Jul 31	9.65	12.60	$11.13	26.5%	1	0.96	20
$59.00	Jul 31	9.20	10.50	$9.85	13.2%	16	0.95	78
$60.00	Jul 31	8.70	9.75	$9.23	11.4%	99	0.94	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 31	12.20	14.00	$13.10	13.7%	--	1.00	49
$83.00	Jul 31	13.05	15.15	$14.10	14.9%	--	1.00	710
$81.00	Jul 31	11.20	13.20	$12.20	16.4%	--	0.93	226
$80.00	Jul 31	10.35	12.25	$11.30	16.8%	28	0.93	3.7K
$79.00	Jul 31	9.25	11.25	$10.25	19.5%	4	0.92	532

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 12.4K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	1.89	2.15	$2.02	12.9%	1.3K	0.47	5.8K
$80.00	Jul 31	0.12	0.14	$0.13	15.4%	792	0.05	11.1K
$66.00	Aug 7	6.00	6.45	$6.23	7.2%	624	0.64	815
$75.00	Jul 31	0.51	0.62	$0.56	19.6%	510	0.18	3.3K
$81.00	Aug 21	3.50	3.90	$3.70	10.8%	425	0.33	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 31	0.08	0.17	$0.13	69.2%	447	0.04	2.3K
$60.00	Jul 31	0.15	0.20	$0.18	27.8%	406	0.06	6.1K
$80.00	Aug 21	14.35	14.90	$14.63	3.8%	356	0.65	6.5K
$70.00	Jul 31	2.64	2.91	$2.78	9.7%	315	0.53	4.8K
$62.00	Jul 31	0.30	0.37	$0.34	20.6%	248	0.11	3.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 37.3%, max 61.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.00	Jul 31	Aug 7	177.7%	112.4%	58.1%	1	33
$57.00	Jul 31	Aug 7	178.8%	114.0%	56.8%	--	159
$83.00	Jul 31	Aug 28	157.6%	104.2%	51.3%	29	2.0K
$65.00	Jul 31	Sep 4	148.2%	98.1%	51.0%	331	4.2K
$60.00	Jul 31	Sep 4	160.7%	108.2%	48.6%	105	6.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Jul 31	Aug 7	184.0%	114.2%	61.1%	213	1.5K
$58.00	Jul 31	Aug 7	177.7%	112.4%	58.1%	449	2.4K
$57.00	Jul 31	Aug 7	178.8%	114.0%	56.8%	41	1.2K
$65.00	Jul 31	Sep 4	148.2%	98.1%	51.0%	98	4.4K
$59.00	Jul 31	Aug 7	167.4%	111.4%	50.2%	13	916

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 9.00, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.00	$78.00	Jul 31	$0.10	$0.90	$0.10	9.00	$77.10
$80.00	$81.00	Aug 7	$0.14	$0.86	$0.14	6.14	$80.14
$75.00	$76.00	Jul 31	$0.16	$0.84	$0.16	5.25	$75.16
$76.00	$77.00	Aug 7	$0.16	$0.84	$0.16	5.25	$76.16
$79.00	$80.00	Aug 7	$0.16	$0.84	$0.16	5.25	$79.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$63.00	$62.00	Jul 31	$0.12	$0.88	$0.12	7.33	$62.88
$58.00	$57.00	Aug 7	$0.12	$0.88	$0.12	7.33	$57.88
$57.00	$56.00	Aug 7	$0.14	$0.86	$0.14	6.14	$56.86
$64.00	$63.00	Jul 31	$0.15	$0.85	$0.15	5.67	$63.85
$81.00	$80.00	Aug 7	$0.15	$0.85	$0.15	5.67	$80.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 225 found (best R:R 10.76, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$60.00	$62.00	Aug 21	$1.83	$1.83	$0.17	10.76	$61.83
$60.00	$61.00	Aug 7	$0.87	$0.87	$0.13	6.69	$60.87
$69.00	$70.00	Aug 28	$0.83	$0.83	$0.17	4.88	$69.83
$63.00	$64.00	Jul 31	$0.82	$0.82	$0.18	4.56	$63.82
$62.00	$63.00	Aug 7	$0.82	$0.82	$0.18	4.56	$62.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$81.00	$80.00	Jul 31	$0.90	$0.90	$0.10	9.00	$80.10
$81.00	$80.00	Sep 4	$0.88	$0.88	$0.12	7.33	$80.12
$79.00	$78.00	Jul 31	$0.87	$0.87	$0.13	6.69	$78.13
$82.00	$81.00	Aug 14	$0.87	$0.87	$0.13	6.69	$81.13
$75.00	$74.00	Jul 31	$0.85	$0.85	$0.15	5.67	$74.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $1.47, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Jul 31	Aug 7	$0.60	177.7%	112.4%
$83.00	Jul 31	Aug 7	$0.62	157.6%	103.0%
$57.00	Jul 31	Aug 7	$0.70	178.8%	114.0%
$82.00	Jul 31	Aug 7	$0.70	150.7%	102.5%
$81.00	Jul 31	Aug 7	$0.83	153.1%	103.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Jul 31	Aug 7	$0.20	153.1%	103.5%
$82.00	Jul 31	Aug 7	$0.43	150.7%	102.5%
$56.00	Jul 31	Aug 7	$0.50	184.0%	114.2%
$57.00	Jul 31	Aug 7	$0.62	178.8%	114.0%
$58.00	Jul 31	Aug 7	$0.70	177.7%	112.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 6.83% of stock, avg 19.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$69.00	Jul 31	$2.50	$2.23	$4.73	$64.27	$73.73	6.83%
$70.00	Jul 31	$2.02	$2.78	$4.80	$65.20	$74.80	6.93%
$68.00	Jul 31	$3.06	$1.82	$4.88	$63.12	$72.88	7.05%
$67.00	Jul 31	$3.55	$1.40	$4.95	$62.05	$71.95	7.15%
$71.00	Jul 31	$1.65	$3.35	$5.00	$66.00	$76.00	7.22%
$72.00	Jul 31	$1.25	$4.05	$5.30	$66.70	$77.30	7.66%
$66.00	Jul 31	$4.28	$1.08	$5.36	$60.64	$71.36	7.74%
$73.00	Jul 31	$0.95	$4.72	$5.67	$67.33	$78.67	8.19%
$65.00	Jul 31	$4.97	$0.81	$5.78	$59.22	$70.78	8.35%
$74.00	Jul 31	$0.74	$5.50	$6.24	$67.76	$80.24	9.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.24% of stock, avg 16.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$74.00	$65.00	Jul 31	$0.74	$0.81	$1.55	$63.45	$75.55
$73.00	$65.00	Jul 31	$0.95	$0.81	$1.76	$63.24	$74.76
$74.00	$66.00	Jul 31	$0.74	$1.08	$1.82	$64.18	$75.82
$73.00	$66.00	Jul 31	$0.95	$1.08	$2.03	$63.97	$75.03
$72.00	$65.00	Jul 31	$1.25	$0.81	$2.06	$62.94	$74.06
$74.00	$67.00	Jul 31	$0.74	$1.40	$2.14	$64.86	$76.14
$72.00	$66.00	Jul 31	$1.25	$1.08	$2.33	$63.67	$74.33
$73.00	$67.00	Jul 31	$0.95	$1.40	$2.35	$64.65	$75.35
$71.00	$65.00	Jul 31	$1.65	$0.81	$2.46	$62.54	$73.46
$74.00	$68.00	Jul 31	$0.74	$1.82	$2.56	$65.44	$76.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 17.18, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
65/69	76/79	Sep 4	$3.78	$0.22	17.18	$65.22	$79.78
76/80	81/82	Sep 4	$3.65	$0.35	10.43	$76.35	$84.65
65/69	71/72	Sep 4	$3.60	$0.40	9.00	$65.40	$74.60
56/57	63/64	Aug 7	$0.89	$0.11	8.09	$56.11	$63.89
62/63	67/68	Aug 14	$0.89	$0.11	8.09	$62.11	$67.89
66/67	68/69	Aug 14	$0.89	$0.11	8.09	$66.11	$68.89
62/63	67/68	Aug 7	$0.88	$0.12	7.33	$62.12	$67.88
67/68	70/71	Aug 14	$0.88	$0.12	7.33	$67.12	$70.88
57/58	63/64	Aug 7	$0.87	$0.13	6.69	$57.13	$63.87
63/64	67/68	Aug 14	$0.87	$0.13	6.69	$63.13	$67.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 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	Aug 14	$0.05	$0.95	19.00
$67.00	$68.00	$69.00	Aug 14	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Jul 31	$0.06	$0.94	15.67
$75.00	$76.00	$77.00	Aug 21	$0.06	$0.94	15.67
$81.00	$82.00	$83.00	Aug 28	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$63.00	$64.00	$65.00	Jul 31	$0.05	$0.95	19.00
$73.00	$74.00	$75.00	Aug 14	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Aug 21	$0.06	$0.94	15.67
$64.00	$65.00	$66.00	Jul 31	$0.07	$0.93	13.29
$73.00	$74.00	$75.00	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. 34 found (best net $-3.13, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$83.00	1:2	Jul 31	-$0.06	$0.94
$79.00	$80.00	1:2	Jul 31	-$0.09	$0.91
$77.00	$78.00	1:2	Jul 31	-$0.11	$0.89
$80.00	$81.00	1:2	Jul 31	-$0.11	$0.89
$78.00	$79.00	1:2	Jul 31	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 28	-$3.13	$1.87
$65.00	$60.00	1:2	Sep 4	-$3.65	$1.35
$57.00	$56.00	1:2	Jul 31	-$0.05	$0.95
$60.00	$59.00	1:2	Jul 31	-$0.10	$0.90
$61.00	$60.00	1:2	Jul 31	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 12.28%, avg 5.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Sep 4	$8.50	0.55	1.1%	12.28%	13.41%	1	89
$70.00	Sep 11	$8.05	0.56	1.1%	11.63%	12.76%	3	--
$70.00	Aug 28	$7.60	0.56	1.1%	10.98%	12.11%	18	339
$70.00	Aug 21	$7.25	0.54	1.1%	10.47%	11.60%	171	3.3K
$71.00	Aug 28	$7.25	0.54	2.6%	10.47%	13.05%	1	21
$71.00	Sep 4	$6.95	0.52	2.6%	10.04%	12.61%	--	12
$71.00	Aug 21	$6.65	0.52	2.6%	9.61%	12.18%	22	209
$72.00	Sep 4	$6.60	0.51	4.0%	9.53%	13.55%	15	121
$71.50	Aug 21	$6.45	0.51	3.3%	9.32%	12.61%	1	95
$73.00	Aug 28	$6.45	0.51	5.5%	9.32%	14.78%	9	106

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 12,899

Total Puts 9,113

Put/Call Ratio 0.71

Net Difference 3,786

Prior's Put/Call Breakdown

Total Calls 4,543

Total Puts 1,254

Put/Call Ratio 0.28

Net Difference 3,289

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