CRWV - Options Database

CRWV

COREWEAVE INC A

$70.81 +16.43%

(7/30 09:40) ◀

Thursday, July 30, 2026 (9:45am)

▶ (7/30 09:50)

◀ 7/30 09:45 ▶

Option Volume

Detail

ℹ

Current (07/30 9:45am) 41,045

Calls: 24,788 (60%)

Puts: 16,257 (40%)

Prior (07/27) 10,984

Calls: 8,661 (79%)

Puts: 2,323 (21%)

Current vs Prior +273.68%

Calls: +186.20% (Calls)

Puts: +599.83% (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 -74.90%

Calls: -76.05%

Puts: -72.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:45am) $22.52M

Calls: $14.56M (65%)

Puts: $7.96M (35%)

Prior (07/27) $3.30M

Calls: $2.44M (74%)

Puts: $863.9K (26%)

Current vs Prior +582.46%

Calls: +497.71%

Puts: +821.43%

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 -75.07%

Calls: -69.47%

Puts: -81.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:45am) 0.66

Prior (07/27) 0.27

Current vs Prior +144.52%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +9.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:45am) 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 7.75% | 13.66%23.44% | 32.99%

Prior 9.47% | 15.41%25.78% | 34.30%

Current vs Prior -18.13% | -11.36%-9.07% | -3.81%

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

Current vs 7-Day Avg +1.12% | -5.34%-5.26% | -1.08%

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

Current vs 7-Day Eod -18.13% | -11.36%-9.07% | -3.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.36% | 6.77%

Calls: 2.06% | 5.03%

Puts: 4.65% | 8.51%

Prior 7.87% | 9.12%

Calls: 9.84% | 8.16%

Puts: 5.90% | 10.07%

Current vs Prior -57.31% | -25.77%

Prior 7-Day Avg 7.60% | 6.64%

Calls: 8.04% | 6.34%

Puts: 7.16% | 6.95%

Current vs 7-Day Avg -55.79% | +1.91%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($14.56M). Massive premium surge with dollar volume up 582% vs prior. Unusually high activity with volume up 274% vs prior - elevated interest. Bullish P/C ratio of 0.66.

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
09:45	BULLISH	BULLISH	BULLISH
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 168 of results (avg 6.9%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	2.88	2.94	$2.91	2.1%	2.0K	0.57	5.8K
$70.00	Aug 21	8.40	8.60	$8.50	2.4%	245	0.57	3.3K
$69.00	Aug 21	8.95	9.20	$9.07	2.8%	11	0.59	48
$71.00	Jul 31	2.34	2.42	$2.38	3.4%	488	0.51	574
$65.00	Aug 21	10.90	11.35	$11.13	4.0%	23	0.67	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 21	15.65	16.10	$15.88	2.8%	--	0.66	494
$82.50	Aug 21	15.30	15.75	$15.53	2.9%	--	0.66	806
$82.00	Aug 21	14.90	15.35	$15.13	3.0%	--	0.65	41
$84.00	Aug 21	16.40	16.90	$16.65	3.0%	--	0.68	200
$81.00	Aug 21	14.20	14.65	$14.43	3.1%	--	0.63	64

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.57, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	0.22	0.24	$0.23	8.7%	1.4K	0.08	11.1K
$79.00	Jul 31	0.27	0.32	$0.30	16.7%	150	0.11	1.1K
$78.00	Jul 31	0.37	0.45	$0.41	19.5%	75	0.14	766
$77.00	Jul 31	0.51	0.61	$0.56	17.9%	95	0.18	1.4K
$76.00	Jul 31	0.68	0.77	$0.73	12.3%	253	0.22	890

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 31	0.21	0.24	$0.22	13.6%	580	0.07	3.9K
$63.00	Jul 31	0.30	0.35	$0.32	15.6%	165	0.10	2.2K
$64.00	Jul 31	0.40	0.48	$0.44	18.2%	134	0.13	1.9K
$65.00	Jul 31	0.55	0.62	$0.59	11.9%	824	0.16	4.2K
$58.00	Aug 7	0.65	0.78	$0.72	18.1%	12	0.11	92

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	11.85	14.30	$13.08	18.7%	60	1.00	140
$58.00	Jul 31	11.05	13.30	$12.18	18.5%	4	1.00	20
$59.00	Jul 31	10.60	12.25	$11.43	14.4%	37	0.94	78
$60.00	Jul 31	10.40	11.15	$10.78	7.0%	168	0.94	6.8K
$61.00	Jul 31	9.10	10.55	$9.82	14.8%	75	0.93	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 31	12.90	14.85	$13.88	14.0%	--	0.97	24
$82.00	Jul 31	11.00	12.80	$11.90	15.1%	--	0.95	49
$83.00	Jul 31	11.90	13.80	$12.85	14.8%	--	0.95	710
$81.00	Jul 31	10.05	12.50	$11.28	21.7%	10	0.94	226
$80.00	Jul 31	9.10	10.55	$9.82	14.8%	40	0.92	3.7K

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 24.2K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	2.88	2.94	$2.91	2.1%	2.0K	0.57	5.8K
$80.00	Jul 31	0.22	0.24	$0.23	8.7%	1.4K	0.08	11.1K
$65.00	Jul 31	6.20	6.55	$6.38	5.5%	1.1K	0.84	4.2K
$75.00	Jul 31	0.90	0.96	$0.93	6.5%	981	0.27	3.3K
$74.00	Jul 31	1.16	1.25	$1.21	7.4%	760	0.32	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 31	0.55	0.62	$0.59	11.9%	824	0.16	4.2K
$69.00	Jul 31	1.61	1.73	$1.67	7.2%	817	0.37	634
$62.00	Jul 31	0.21	0.24	$0.22	13.6%	580	0.07	3.9K
$71.00	Aug 21	7.90	8.30	$8.10	4.9%	524	0.45	286
$60.00	Jul 31	0.10	0.16	$0.13	46.2%	514	0.04	6.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 40.5%, max 61.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.00	Jul 31	Aug 7	187.7%	116.3%	61.4%	4	33
$83.00	Jul 31	Aug 28	160.5%	101.3%	58.4%	34	2.0K
$57.00	Jul 31	Aug 7	182.3%	117.5%	55.2%	60	159
$65.00	Jul 31	Sep 4	154.5%	102.0%	51.4%	1.1K	4.2K
$70.00	Jul 31	Sep 11	148.4%	98.2%	51.1%	2.0K	5.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.00	Jul 31	Aug 7	187.7%	116.3%	61.4%	494	2.4K
$57.00	Jul 31	Aug 7	182.3%	117.5%	55.2%	72	1.2K
$59.00	Jul 31	Aug 7	177.2%	115.4%	53.6%	82	916
$65.00	Jul 31	Sep 4	154.5%	102.0%	51.4%	825	4.4K
$63.00	Jul 31	Aug 28	159.2%	105.8%	50.5%	166	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 9.00, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$78.00	$79.00	Jul 31	$0.11	$0.89	$0.11	8.09	$78.11
$83.00	$84.00	Aug 7	$0.11	$0.89	$0.11	8.09	$83.11
$82.00	$84.00	Sep 4	$0.28	$1.72	$0.28	6.14	$82.28
$77.00	$78.00	Jul 31	$0.15	$0.85	$0.15	5.67	$77.15
$82.00	$83.00	Aug 7	$0.15	$0.85	$0.15	5.67	$82.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$63.00	$62.00	Jul 31	$0.10	$0.90	$0.10	9.00	$62.90
$64.00	$63.00	Jul 31	$0.12	$0.88	$0.12	7.33	$63.88
$58.00	$57.00	Aug 7	$0.12	$0.88	$0.12	7.33	$57.88
$59.00	$58.00	Aug 7	$0.13	$0.87	$0.13	6.69	$58.87
$65.00	$64.00	Jul 31	$0.15	$0.85	$0.15	5.67	$64.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 242 found (best R:R 6.69, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$57.00	$58.00	Aug 7	$0.87	$0.87	$0.13	6.69	$57.87
$63.00	$64.00	Jul 31	$0.85	$0.85	$0.15	5.67	$63.85
$65.00	$66.00	Jul 31	$0.85	$0.85	$0.15	5.67	$65.85
$65.00	$68.00	Aug 28	$2.45	$2.45	$0.55	4.45	$67.45
$60.00	$62.00	Aug 21	$1.58	$1.58	$0.42	3.76	$61.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$79.00	$78.00	Jul 31	$0.85	$0.85	$0.15	5.67	$78.15
$77.00	$76.00	Jul 31	$0.80	$0.80	$0.20	4.00	$76.20
$83.00	$82.00	Aug 7	$0.80	$0.80	$0.20	4.00	$82.20
$82.50	$82.00	Aug 21	$0.40	$0.40	$0.10	4.00	$82.10
$72.00	$71.00	Sep 4	$0.80	$0.80	$0.20	4.00	$71.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $1.58, cheapest $0.54)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Jul 31	Aug 7	$0.83	144.4%	106.5%
$83.00	Jul 31	Aug 7	$0.86	160.5%	106.1%
$60.00	Jul 31	Aug 7	$0.90	169.1%	115.7%
$57.00	Jul 31	Aug 7	$0.92	182.3%	117.5%
$58.00	Jul 31	Aug 7	$0.95	187.7%	116.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$57.00	Jul 31	Aug 7	$0.54	182.3%	117.5%
$81.00	Jul 31	Aug 7	$0.60	143.9%	106.9%
$58.00	Jul 31	Aug 7	$0.63	187.7%	116.3%
$59.00	Jul 31	Aug 7	$0.74	177.2%	115.4%
$83.00	Jul 31	Aug 7	$0.85	160.5%	106.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 7.00% of stock, avg 20.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$71.00	Jul 31	$2.38	$2.58	$4.96	$66.04	$75.96	7.00%
$70.00	Jul 31	$2.91	$2.07	$4.98	$65.02	$74.98	7.03%
$72.00	Jul 31	$1.94	$3.18	$5.12	$66.88	$77.12	7.23%
$69.00	Jul 31	$3.48	$1.67	$5.15	$63.85	$74.15	7.27%
$73.00	Jul 31	$1.55	$3.78	$5.33	$67.67	$78.33	7.53%
$68.00	Jul 31	$4.13	$1.32	$5.45	$62.55	$73.45	7.70%
$74.00	Jul 31	$1.21	$4.50	$5.71	$68.29	$79.71	8.06%
$67.00	Jul 31	$4.80	$1.03	$5.83	$61.17	$72.83	8.23%
$75.00	Jul 31	$0.93	$5.18	$6.11	$68.89	$81.11	8.63%
$66.00	Jul 31	$5.53	$0.78	$6.31	$59.69	$72.31	8.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.49% of stock, avg 16.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$76.00	$67.00	Jul 31	$0.73	$1.03	$1.76	$65.24	$77.76
$75.00	$67.00	Jul 31	$0.93	$1.03	$1.96	$65.04	$76.96
$76.00	$68.00	Jul 31	$0.73	$1.32	$2.05	$65.95	$78.05
$74.00	$67.00	Jul 31	$1.21	$1.03	$2.24	$64.76	$76.24
$75.00	$68.00	Jul 31	$0.93	$1.32	$2.25	$65.75	$77.25
$76.00	$69.00	Jul 31	$0.73	$1.67	$2.40	$66.60	$78.40
$74.00	$68.00	Jul 31	$1.21	$1.32	$2.53	$65.47	$76.53
$73.00	$67.00	Jul 31	$1.55	$1.03	$2.58	$64.42	$75.58
$75.00	$69.00	Jul 31	$0.93	$1.67	$2.60	$66.40	$77.60
$76.00	$70.00	Jul 31	$0.73	$2.07	$2.80	$67.20	$78.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 24.00, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
76/80	81/82	Sep 4	$3.84	$0.16	24.00	$76.16	$84.84
65/68	71/72	Sep 4	$2.85	$0.15	19.00	$65.15	$73.85
63/65	70/71	Aug 28	$1.83	$0.17	10.76	$63.17	$71.83
57/58	60/61	Aug 7	$0.90	$0.10	9.00	$57.10	$60.90
73/74	79/80	Aug 28	$0.90	$0.10	9.00	$73.10	$79.90
75/76	79/80	Aug 28	$0.90	$0.10	9.00	$75.10	$79.90
65/68	80/81	Sep 4	$2.70	$0.30	9.00	$65.30	$82.70
64/65	67/68	Aug 7	$0.89	$0.11	8.09	$64.11	$67.89
61/62	67/68	Aug 14	$0.89	$0.11	8.09	$61.11	$67.89
63/64	68/69	Aug 14	$0.89	$0.11	8.09	$63.11	$68.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 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 7	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Aug 14	$0.05	$0.95	19.00
$74.00	$75.00	$76.00	Aug 21	$0.05	$0.95	19.00
$66.00	$67.00	$68.00	Jul 31	$0.06	$0.94	15.67
$73.00	$74.00	$75.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$68.00	$69.00	$70.00	Aug 14	$0.05	$0.95	19.00
$73.00	$74.00	$75.00	Aug 14	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Aug 14	$0.05	$0.95	19.00
$68.00	$69.00	$70.00	Aug 21	$0.05	$0.95	19.00
$65.00	$66.00	$67.00	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. 30 found (best net $-0.07, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$82.00	1:2	Jul 31	-$0.08	$0.92
$80.00	$81.00	1:2	Jul 31	-$0.09	$0.91
$79.00	$80.00	1:2	Jul 31	-$0.16	$0.84
$82.00	$83.00	1:2	Jul 31	-$0.16	$0.84
$78.00	$79.00	1:2	Jul 31	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$58.00	1:2	Jul 31	-$0.07	$0.93
$61.00	$60.00	1:2	Jul 31	-$0.07	$0.93
$60.00	$59.00	1:2	Jul 31	-$0.09	$0.91
$63.00	$62.00	1:2	Jul 31	-$0.12	$0.88
$62.00	$61.00	1:2	Jul 31	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 11.86%, avg 5.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$71.00	Aug 28	$8.40	0.55	0.3%	11.86%	12.13%	2	21
$72.00	Sep 11	$8.05	0.54	1.7%	11.37%	13.05%	2	--
$71.00	Aug 21	$7.80	0.55	0.3%	11.02%	11.28%	31	209
$73.00	Aug 28	$7.70	0.52	3.1%	10.87%	13.97%	10	106
$71.50	Aug 21	$7.55	0.54	1.0%	10.66%	11.64%	3	95
$71.00	Sep 4	$7.50	0.55	0.3%	10.59%	10.86%	--	12
$72.00	Aug 21	$7.35	0.53	1.7%	10.38%	12.06%	12	164
$72.50	Aug 21	$7.20	0.52	2.4%	10.17%	12.55%	22	259
$72.00	Sep 4	$7.00	0.53	1.7%	9.89%	11.57%	15	121
$73.00	Aug 21	$6.95	0.51	3.1%	9.81%	12.91%	3	178

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 24,788

Total Puts 16,257

Put/Call Ratio 0.66

Net Difference 8,531

Prior's Put/Call Breakdown

Total Calls 8,661

Total Puts 2,323

Put/Call Ratio 0.27

Net Difference 6,338

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