CRWV - Options Database

CRWV

COREWEAVE INC A

$69.88 +14.90%

(7/30 09:35) ◀

Thursday, July 30, 2026 (9:40am)

▶ (7/30 09:45)

◀ 7/30 09:40 ▶

Option Volume

Detail

ℹ

Current (07/30 9:40am) 31,343

Calls: 18,583 (59%)

Puts: 12,760 (41%)

Prior (07/27) 9,005

Calls: 7,208 (80%)

Puts: 1,797 (20%)

Current vs Prior +248.06%

Calls: +157.81% (Calls)

Puts: +610.07% (Puts)

Prior 7-Day Total 1,144,610

Calls: 724,532 (63%)

Puts: 420,078 (37%)

Prior 7-Day Average 163,515

Calls: 103,504 (63%)

Puts: 60,011 (37%)

Current vs Prior 7-Day Avg -80.83%

Calls: -82.05%

Puts: -78.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:40am) $16.25M

Calls: $9.92M (61%)

Puts: $6.33M (39%)

Prior (07/27) $2.71M

Calls: $2.01M (74%)

Puts: $699.6K (26%)

Current vs Prior +500.55%

Calls: +394.57%

Puts: +804.36%

Prior 7-Day Total $632.44M

Calls: $333.90M (53%)

Puts: $298.54M (47%)

Prior 7-Day Average $90.35M

Calls: $47.70M (53%)

Puts: $42.65M (47%)

Current vs Prior 7-Day Avg -82.02%

Calls: -79.20%

Puts: -85.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:40am) 0.69

Prior (07/27) 0.25

Current vs Prior +175.42%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +14.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:40am) 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 12,588,493

Calls: 7,019,501 (56%)

Puts: 5,568,992 (44%)

Prior 7-Day Average 1,798,356

Calls: 1,002,785 (56%)

Puts: 795,570 (44%)

Current vs Prior 7-Day Avg +9.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.84% | 13.78%23.43% | 32.92%

Prior 9.47% | 15.41%25.78% | 34.30%

Current vs Prior -17.18% | -10.54%-9.12% | -4.02%

Prior 7-Day Avg 7.67% | 14.43%24.75% | 33.35%

Current vs 7-Day Avg +2.30% | -4.47%-5.32% | -1.29%

Prior 7-Day Eod 9.47% | 15.41%25.78% | 34.30%

Current vs 7-Day Eod -17.18% | -10.54%-9.12% | -4.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.26% | 9.86%

Calls: 5.82% | 10.10%

Puts: 4.69% | 9.62%

Prior 7.87% | 9.12%

Calls: 9.84% | 8.16%

Puts: 5.90% | 10.07%

Current vs Prior -33.16% | +8.11%

Prior 7-Day Avg 7.60% | 6.64%

Calls: 8.04% | 6.34%

Puts: 7.16% | 6.95%

Current vs 7-Day Avg -30.79% | +48.43%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($9.92M). Massive premium surge with dollar volume up 501% vs prior. Unusually high activity with volume up 248% vs prior - elevated interest. Bullish P/C ratio of 0.69.

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 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
09:40	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 130 of results (avg 7.0%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	2.31	2.40	$2.36	3.8%	1.6K	0.49	5.8K
$63.00	Aug 21	11.35	11.80	$11.58	3.9%	3	0.69	45
$65.00	Aug 21	10.20	10.65	$10.43	4.3%	14	0.65	1.9K
$64.00	Aug 21	10.75	11.25	$11.00	4.5%	2	0.67	59
$66.00	Aug 21	9.65	10.10	$9.88	4.6%	3	0.63	273

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 14	13.10	13.50	$13.30	3.0%	6	0.67	350
$83.00	Aug 21	16.35	16.90	$16.63	3.3%	--	0.68	494
$82.50	Aug 21	16.00	16.55	$16.27	3.4%	--	0.68	806
$82.00	Aug 21	15.60	16.15	$15.88	3.5%	--	0.67	41
$79.00	Aug 21	13.40	13.95	$13.68	4.0%	--	0.62	36

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.68, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	0.15	0.18	$0.16	18.8%	993	0.06	11.1K
$75.00	Jul 31	0.65	0.75	$0.70	14.3%	891	0.21	3.3K
$83.00	Aug 7	0.76	0.91	$0.84	17.9%	10	0.15	170
$74.00	Jul 31	0.87	1.00	$0.94	13.8%	166	0.26	1.4K
$82.00	Aug 7	0.91	1.04	$0.98	13.3%	30	0.17	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 31	0.28	0.34	$0.31	19.4%	527	0.10	3.9K
$63.00	Jul 31	0.40	0.48	$0.44	18.2%	140	0.13	2.2K
$64.00	Jul 31	0.52	0.63	$0.57	19.3%	127	0.17	1.9K
$57.00	Aug 7	0.62	0.75	$0.69	18.8%	23	0.11	94
$65.00	Jul 31	0.71	0.80	$0.76	11.8%	172	0.21	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 31	12.10	14.40	$13.25	17.4%	5	1.00	35
$57.00	Jul 31	10.65	13.40	$12.03	22.9%	60	1.00	140
$58.00	Jul 31	9.65	12.55	$11.10	26.1%	1	0.94	20
$59.00	Jul 31	9.25	11.35	$10.30	20.4%	17	0.94	78
$60.00	Jul 31	9.60	10.10	$9.85	5.1%	141	0.93	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 31	13.05	15.15	$14.10	14.9%	--	0.97	710
$82.00	Jul 31	12.05	14.10	$13.08	15.7%	--	0.97	49
$81.00	Jul 31	11.10	13.15	$12.13	16.9%	--	0.95	226
$80.00	Jul 31	9.90	10.70	$10.30	7.8%	38	0.94	3.7K
$79.00	Jul 31	9.15	11.20	$10.18	20.1%	4	0.92	532

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 18.7K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	2.31	2.40	$2.36	3.8%	1.6K	0.49	5.8K
$80.00	Jul 31	0.15	0.18	$0.16	18.8%	993	0.06	11.1K
$75.00	Jul 31	0.65	0.75	$0.70	14.3%	891	0.21	3.3K
$65.00	Jul 31	5.35	5.70	$5.53	6.3%	798	0.79	4.2K
$66.00	Aug 7	6.40	7.00	$6.70	9.0%	625	0.66	815

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 31	0.28	0.34	$0.31	19.4%	527	0.10	3.9K
$71.00	Aug 21	8.35	8.75	$8.55	4.7%	524	0.47	286
$62.00	Aug 21	4.20	4.50	$4.35	6.9%	500	0.29	794
$60.00	Jul 31	0.14	0.18	$0.16	25.0%	489	0.06	6.1K
$58.00	Jul 31	0.08	0.10	$0.09	22.2%	464	0.03	2.3K

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 40.1%, max 59.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$57.00	Jul 31	Aug 7	184.7%	116.0%	59.2%	60	159
$80.00	Jul 31	Sep 4	149.2%	98.7%	51.2%	993	11.5K
$65.00	Jul 31	Sep 4	152.6%	101.7%	50.0%	800	4.2K
$58.00	Jul 31	Aug 7	171.1%	115.0%	48.8%	1	33
$68.00	Jul 31	Sep 11	150.7%	103.0%	46.2%	159	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$57.00	Jul 31	Aug 7	184.7%	116.0%	59.2%	53	1.2K
$56.00	Jul 31	Aug 7	180.3%	116.8%	54.3%	213	1.5K
$80.00	Jul 31	Sep 4	149.2%	98.7%	51.2%	39	3.7K
$65.00	Jul 31	Sep 4	152.6%	101.7%	50.0%	173	4.4K
$58.00	Jul 31	Aug 7	171.1%	115.0%	48.8%	466	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 9.00, avg 1.86)

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
$76.00	$77.00	Jul 31	$0.14	$0.86	$0.14	6.14	$76.14
$82.00	$83.00	Aug 7	$0.14	$0.86	$0.14	6.14	$82.14
$81.00	$82.00	Aug 7	$0.15	$0.85	$0.15	5.67	$81.15
$75.00	$76.00	Jul 31	$0.17	$0.83	$0.17	4.88	$75.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$79.00	Jul 31	$0.12	$0.88	$0.12	7.33	$79.88
$57.00	$56.00	Aug 7	$0.12	$0.88	$0.12	7.33	$56.88
$59.00	$58.00	Aug 7	$0.12	$0.88	$0.12	7.33	$58.88
$63.00	$62.00	Jul 31	$0.13	$0.87	$0.13	6.69	$62.87
$64.00	$63.00	Jul 31	$0.13	$0.87	$0.13	6.69	$63.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 9.00, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$62.00	$63.00	Aug 7	$0.87	$0.87	$0.13	6.69	$62.87
$71.00	$72.00	Aug 28	$0.82	$0.82	$0.18	4.56	$71.82
$58.00	$59.00	Jul 31	$0.80	$0.80	$0.20	4.00	$58.80
$64.00	$65.00	Jul 31	$0.79	$0.79	$0.21	3.76	$64.79
$65.00	$66.00	Jul 31	$0.78	$0.78	$0.22	3.55	$65.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$69.00	Sep 4	$0.90	$0.90	$0.10	9.00	$69.10
$81.00	$80.00	Sep 4	$0.88	$0.88	$0.12	7.33	$80.12
$76.00	$75.00	Jul 31	$0.87	$0.87	$0.13	6.69	$75.13
$80.00	$79.00	Aug 28	$0.85	$0.85	$0.15	5.67	$79.15
$78.00	$77.00	Jul 31	$0.83	$0.83	$0.17	4.88	$77.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $1.51, cheapest $0.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Jul 31	Aug 7	$0.77	154.2%	106.5%
$58.00	Jul 31	Aug 7	$0.78	171.1%	115.0%
$57.00	Jul 31	Aug 7	$0.80	184.7%	116.0%
$61.00	Jul 31	Aug 7	$0.87	158.8%	112.2%
$82.00	Jul 31	Aug 7	$0.90	147.0%	107.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Jul 31	Aug 7	$0.45	147.0%	107.0%
$81.00	Jul 31	Aug 7	$0.47	148.0%	106.3%
$56.00	Jul 31	Aug 7	$0.52	180.3%	116.8%
$57.00	Jul 31	Aug 7	$0.60	184.7%	116.0%
$83.00	Jul 31	Aug 7	$0.65	154.2%	106.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 7.04% of stock, avg 19.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$70.00	Jul 31	$2.36	$2.56	$4.92	$65.08	$74.92	7.04%
$69.00	Jul 31	$2.92	$2.05	$4.97	$64.03	$73.97	7.11%
$71.00	Jul 31	$1.90	$3.20	$5.10	$65.90	$76.10	7.30%
$68.00	Jul 31	$3.45	$1.66	$5.11	$62.89	$73.11	7.31%
$67.00	Jul 31	$4.05	$1.29	$5.34	$61.66	$72.34	7.64%
$72.00	Jul 31	$1.55	$3.80	$5.35	$66.65	$77.35	7.66%
$73.00	Jul 31	$1.19	$4.50	$5.69	$67.31	$78.69	8.14%
$66.00	Jul 31	$4.75	$1.00	$5.75	$60.25	$71.75	8.23%
$74.00	Jul 31	$0.94	$5.20	$6.14	$67.86	$80.14	8.79%
$65.00	Jul 31	$5.53	$0.76	$6.29	$58.71	$71.29	9.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.43% of stock, avg 16.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$74.00	$65.00	Jul 31	$0.94	$0.76	$1.70	$63.30	$75.70
$74.00	$66.00	Jul 31	$0.94	$1.00	$1.94	$64.06	$75.94
$73.00	$65.00	Jul 31	$1.19	$0.76	$1.95	$63.05	$74.95
$73.00	$66.00	Jul 31	$1.19	$1.00	$2.19	$63.81	$75.19
$74.00	$67.00	Jul 31	$0.94	$1.29	$2.23	$64.77	$76.23
$72.00	$65.00	Jul 31	$1.55	$0.76	$2.31	$62.69	$74.31
$73.00	$67.00	Jul 31	$1.19	$1.29	$2.48	$64.52	$75.48
$72.00	$66.00	Jul 31	$1.55	$1.00	$2.55	$63.45	$74.55
$74.00	$68.00	Jul 31	$0.94	$1.66	$2.60	$65.40	$76.60
$71.00	$65.00	Jul 31	$1.90	$0.76	$2.66	$62.34	$73.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 32.33, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
65/69	72/75	Sep 4	$3.88	$0.12	32.33	$65.12	$75.88
76/80	81/82	Sep 4	$3.77	$0.23	16.39	$76.23	$84.77
65/69	79/80	Sep 4	$3.63	$0.37	9.81	$65.37	$82.63
63/64	68/69	Aug 14	$0.90	$0.10	9.00	$63.10	$68.90
69/70	74/75	Aug 28	$0.90	$0.10	9.00	$69.10	$74.90
65/66	67/68	Aug 14	$0.89	$0.11	8.09	$65.11	$67.89
64/65	69/70	Aug 21	$0.89	$0.11	8.09	$64.11	$69.89
65/66	69/70	Aug 21	$0.89	$0.11	8.09	$65.11	$69.89
66/67	69/70	Aug 21	$0.89	$0.11	8.09	$66.11	$69.89
65/69	70/71	Sep 4	$3.55	$0.45	7.89	$65.45	$73.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$78.00	$79.00	$80.00	Aug 21	$0.05	$0.95	19.00
$63.00	$64.00	$65.00	Aug 14	$0.06	$0.94	15.67
$67.00	$68.00	$69.00	Jul 31	$0.07	$0.93	13.29
$74.00	$75.00	$76.00	Jul 31	$0.07	$0.93	13.29
$76.00	$77.00	$78.00	Aug 7	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$68.00	$69.00	$70.00	Aug 21	$0.05	$0.95	19.00
$63.00	$64.00	$65.00	Jul 31	$0.06	$0.94	15.67
$63.00	$64.00	$65.00	Aug 7	$0.06	$0.94	15.67
$63.00	$64.00	$65.00	Aug 14	$0.06	$0.94	15.67
$75.00	$76.00	$77.00	Aug 21	$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. 31 found (best net $-2.09, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$82.00	1:2	Jul 31	-$0.05	$0.95
$80.00	$81.00	1:2	Jul 31	-$0.06	$0.94
$82.00	$83.00	1:2	Jul 31	-$0.06	$0.94
$79.00	$80.00	1:2	Jul 31	-$0.09	$0.91
$78.00	$79.00	1:2	Jul 31	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 28	-$2.09	$2.91
$65.00	$60.00	1:2	Sep 4	-$4.05	$0.95
$58.00	$57.00	1:2	Jul 31	-$0.09	$0.91
$60.00	$59.00	1:2	Jul 31	-$0.10	$0.90
$61.00	$60.00	1:2	Jul 31	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 13.17%, avg 5.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Sep 4	$9.20	0.56	0.2%	13.17%	13.34%	38	89
$70.00	Sep 11	$8.10	0.55	0.2%	11.59%	11.76%	4	--
$71.00	Aug 28	$7.95	0.53	1.6%	11.38%	12.98%	2	21
$70.00	Aug 21	$7.65	0.55	0.2%	10.95%	11.12%	236	3.3K
$70.00	Aug 28	$7.60	0.55	0.2%	10.88%	11.05%	33	339
$71.00	Aug 21	$7.20	0.53	1.6%	10.30%	11.91%	31	209
$71.00	Sep 4	$7.20	0.54	1.6%	10.30%	11.91%	--	12
$71.50	Aug 21	$6.95	0.52	2.3%	9.95%	12.26%	3	95
$73.00	Aug 28	$6.90	0.50	4.5%	9.87%	14.34%	9	106
$72.00	Aug 21	$6.75	0.51	3.0%	9.66%	12.69%	6	164

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 18,583

Total Puts 12,760

Put/Call Ratio 0.69

Net Difference 5,823

Prior's Put/Call Breakdown

Total Calls 7,208

Total Puts 1,797

Put/Call Ratio 0.25

Net Difference 5,411

Prior 7-Day Put/Call Summary

Total Calls 724,532

Total Puts 420,078

Average Put/Call Ratio 0.60

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