CRWV - Options Database

CRWV

COREWEAVE INC A

$71.55 +17.64%

(7/30 09:45) ◀

Thursday, July 30, 2026 (9:50am)

▶ (7/30 09:55)

◀ 7/30 09:50 ▶

Option Volume

Detail

ℹ

Current (07/30 9:50am) 54,393

Calls: 34,208 (63%)

Puts: 20,185 (37%)

Prior (07/27) 13,831

Calls: 10,224 (74%)

Puts: 3,607 (26%)

Current vs Prior +293.27%

Calls: +234.59% (Calls)

Puts: +459.61% (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 -66.74%

Calls: -66.95%

Puts: -66.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:50am) $29.49M

Calls: $18.93M (64%)

Puts: $10.56M (36%)

Prior (07/27) $4.30M

Calls: $2.80M (65%)

Puts: $1.50M (35%)

Current vs Prior +585.90%

Calls: +575.00%

Puts: +606.34%

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 -67.36%

Calls: -60.32%

Puts: -75.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:50am) 0.59

Prior (07/27) 0.35

Current vs Prior +67.25%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -1.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:50am) 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 7.71% | 13.68%23.17% | 33.03%

Prior 9.47% | 15.41%25.78% | 34.30%

Current vs Prior -18.54% | -11.19%-10.12% | -3.71%

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

Current vs 7-Day Avg +0.62% | -5.16%-6.36% | -0.97%

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

Current vs 7-Day Eod -18.54% | -11.19%-10.12% | -3.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.17% | 9.21%

Calls: 3.64% | 9.53%

Puts: 4.69% | 8.88%

Prior 7.87% | 9.12%

Calls: 9.84% | 8.16%

Puts: 5.90% | 10.07%

Current vs Prior -47.01% | +0.99%

Prior 7-Day Avg 7.60% | 6.64%

Calls: 8.04% | 6.34%

Puts: 7.16% | 6.95%

Current vs 7-Day Avg -45.13% | +38.65%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($18.93M). Massive premium surge with dollar volume up 586% vs prior. Unusually high activity with volume up 293% vs prior - elevated interest. Bullish P/C ratio of 0.59.

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
09:50	BULLISH	BULLISH	BULLISH
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 181 of results (avg 7.1%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 31	1.18	1.22	$1.20	3.3%	2.9K	0.30	3.3K
$66.00	Aug 21	10.85	11.25	$11.05	3.6%	6	0.66	273
$71.00	Jul 31	2.70	2.80	$2.75	3.6%	1.1K	0.54	574
$67.50	Aug 21	10.00	10.40	$10.20	3.9%	8	0.63	102
$68.00	Aug 21	9.75	10.15	$9.95	4.0%	14	0.62	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	14.90	15.35	$15.13	3.0%	--	0.64	806
$80.00	Aug 21	13.10	13.55	$13.33	3.4%	358	0.60	6.5K
$82.00	Aug 21	14.50	15.00	$14.75	3.4%	--	0.63	41
$84.00	Aug 21	15.90	16.45	$16.18	3.4%	--	0.66	200
$79.00	Aug 21	12.50	12.95	$12.73	3.5%	--	0.58	36

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.72, cheapest $0.32)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	0.30	0.34	$0.32	12.5%	1.7K	0.10	11.1K
$77.00	Jul 31	0.63	0.75	$0.69	17.4%	227	0.20	1.4K
$76.00	Jul 31	0.85	0.98	$0.92	14.1%	271	0.25	890
$85.00	Aug 7	0.86	1.00	$0.93	15.1%	154	0.16	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 31	0.47	0.55	$0.51	15.7%	987	0.14	4.2K
$66.00	Jul 31	0.60	0.73	$0.67	19.4%	146	0.18	1.1K
$58.00	Aug 7	0.65	0.77	$0.71	16.9%	12	0.11	92
$59.00	Aug 7	0.78	0.91	$0.85	15.3%	14	0.12	159
$67.00	Jul 31	0.80	0.94	$0.87	16.1%	476	0.23	735

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 153 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 31	10.60	13.20	$11.90	21.8%	37	0.97	78
$58.00	Jul 31	12.30	13.85	$13.08	11.9%	4	0.97	20
$60.00	Jul 31	10.85	12.00	$11.43	10.1%	170	0.96	6.8K
$61.00	Jul 31	9.90	11.00	$10.45	10.5%	75	0.95	3.7K
$62.00	Jul 31	9.00	10.15	$9.57	12.0%	97	0.93	736

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 31	12.30	14.75	$13.53	18.1%	--	1.00	24
$85.00	Jul 31	13.20	15.05	$14.13	13.1%	4	1.00	509
$83.00	Jul 31	11.25	13.70	$12.48	19.6%	--	0.93	710
$82.00	Jul 31	10.25	12.70	$11.48	21.3%	--	0.92	49
$81.00	Jul 31	9.30	11.60	$10.45	22.0%	10	0.91	226

Most actively traded options today. High liquidity = easy entry/exit. 259 active (total vol 32.1K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 31	1.18	1.22	$1.20	3.3%	2.9K	0.30	3.3K
$70.00	Jul 31	3.10	3.40	$3.25	9.2%	2.3K	0.60	5.8K
$80.00	Jul 31	0.30	0.34	$0.32	12.5%	1.7K	0.10	11.1K
$75.00	Aug 7	3.10	3.45	$3.28	10.7%	1.3K	0.41	2.3K
$65.00	Jul 31	6.60	7.35	$6.98	10.7%	1.2K	0.85	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 31	0.47	0.55	$0.51	15.7%	987	0.14	4.2K
$69.00	Jul 31	1.37	1.50	$1.44	9.0%	828	0.34	634
$70.00	Jul 31	1.76	1.87	$1.82	6.0%	788	0.40	4.8K
$62.00	Jul 31	0.19	0.24	$0.22	22.7%	619	0.07	3.9K
$60.00	Jul 31	0.10	0.14	$0.12	33.3%	552	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 40.6%, max 65.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.00	Jul 31	Aug 7	197.3%	119.6%	65.0%	4	33
$60.00	Jul 31	Sep 4	172.6%	110.2%	56.7%	185	6.8K
$83.00	Jul 31	Aug 28	153.0%	98.2%	55.8%	44	2.0K
$65.00	Jul 31	Sep 4	157.0%	103.6%	51.6%	1.2K	4.2K
$70.00	Jul 31	Sep 11	151.5%	100.7%	50.5%	2.3K	5.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.00	Jul 31	Aug 7	197.3%	119.6%	65.0%	501	2.4K
$60.00	Jul 31	Sep 4	173.1%	110.2%	57.1%	554	6.3K
$65.00	Jul 31	Sep 4	157.6%	103.6%	52.2%	988	4.4K
$82.00	Jul 31	Aug 28	151.3%	99.7%	51.7%	--	126
$84.00	Jul 31	Sep 4	149.4%	103.1%	44.9%	--	36

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 6.69, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$78.00	$79.00	Jul 31	$0.13	$0.87	$0.13	6.69	$78.13
$83.00	$84.00	Aug 7	$0.14	$0.86	$0.14	6.14	$83.14
$84.00	$85.00	Aug 7	$0.14	$0.86	$0.14	6.14	$84.14
$77.00	$78.00	Jul 31	$0.15	$0.85	$0.15	5.67	$77.15
$82.00	$84.00	Sep 4	$0.30	$1.70	$0.30	5.67	$82.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$65.00	$64.00	Jul 31	$0.13	$0.87	$0.13	6.69	$64.87
$59.00	$58.00	Aug 7	$0.14	$0.86	$0.14	6.14	$58.86
$60.00	$59.00	Aug 7	$0.15	$0.85	$0.15	5.67	$59.85
$66.00	$65.00	Jul 31	$0.16	$0.84	$0.16	5.25	$65.84
$61.00	$60.00	Aug 7	$0.17	$0.83	$0.17	4.88	$60.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 14.38, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$58.00	$60.00	Aug 7	$1.87	$1.87	$0.13	14.38	$59.87
$61.00	$62.00	Jul 31	$0.88	$0.88	$0.12	7.33	$61.88
$81.00	$82.00	Aug 28	$0.85	$0.85	$0.15	5.67	$81.85
$66.00	$67.00	Jul 31	$0.83	$0.83	$0.17	4.88	$66.83
$68.00	$69.00	Jul 31	$0.78	$0.78	$0.22	3.55	$68.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$81.00	$80.00	Aug 7	$0.89	$0.89	$0.11	8.09	$80.11
$73.00	$72.00	Sep 4	$0.85	$0.85	$0.15	5.67	$72.15
$85.00	$84.00	Aug 21	$0.84	$0.84	$0.16	5.25	$84.16
$79.00	$78.00	Aug 7	$0.81	$0.81	$0.19	4.26	$78.19
$68.00	$65.00	Sep 4	$2.42	$2.42	$0.58	4.17	$65.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $1.64, cheapest $0.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 31	Aug 7	$0.55	172.6%	117.9%
$58.00	Jul 31	Aug 7	$0.77	197.3%	119.6%
$85.00	Jul 31	Aug 7	$0.86	153.1%	108.5%
$84.00	Jul 31	Aug 7	$0.98	149.4%	107.7%
$61.00	Jul 31	Aug 7	$1.07	170.9%	116.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Jul 31	Aug 7	$0.47	153.0%	108.4%
$84.00	Jul 31	Aug 7	$0.55	149.4%	107.7%
$58.00	Jul 31	Aug 7	$0.60	197.3%	119.6%
$85.00	Jul 31	Aug 7	$0.67	153.1%	108.5%
$59.00	Jul 31	Aug 7	$0.76	177.0%	118.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 6.99% of stock, avg 20.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$71.00	Jul 31	$2.75	$2.25	$5.00	$66.00	$76.00	6.99%
$72.00	Jul 31	$2.28	$2.77	$5.05	$66.95	$77.05	7.06%
$70.00	Jul 31	$3.25	$1.82	$5.07	$64.93	$75.07	7.09%
$73.00	Jul 31	$1.85	$3.40	$5.25	$67.75	$78.25	7.34%
$69.00	Jul 31	$3.90	$1.44	$5.34	$63.66	$74.34	7.46%
$74.00	Jul 31	$1.50	$4.03	$5.53	$68.47	$79.53	7.73%
$68.00	Jul 31	$4.68	$1.14	$5.82	$62.18	$73.82	8.13%
$75.00	Jul 31	$1.20	$4.72	$5.92	$69.08	$80.92	8.27%
$67.00	Jul 31	$5.40	$0.87	$6.27	$60.73	$73.27	8.76%
$76.00	Jul 31	$0.92	$5.48	$6.40	$69.60	$82.40	8.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 2.50% of stock, avg 16.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$76.00	$67.00	Jul 31	$0.92	$0.87	$1.79	$65.21	$77.79
$76.00	$68.00	Jul 31	$0.92	$1.14	$2.06	$65.94	$78.06
$75.00	$67.00	Jul 31	$1.20	$0.87	$2.07	$64.93	$77.07
$75.00	$68.00	Jul 31	$1.20	$1.14	$2.34	$65.66	$77.34
$76.00	$69.00	Jul 31	$0.92	$1.44	$2.36	$66.64	$78.36
$74.00	$67.00	Jul 31	$1.50	$0.87	$2.37	$64.63	$76.37
$74.00	$68.00	Jul 31	$1.50	$1.14	$2.64	$65.36	$76.64
$75.00	$69.00	Jul 31	$1.20	$1.44	$2.64	$66.36	$77.64
$73.00	$67.00	Jul 31	$1.85	$0.87	$2.72	$64.28	$75.72
$76.00	$70.00	Jul 31	$0.92	$1.82	$2.74	$67.26	$78.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 9.00, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
65/68	71/72	Aug 28	$2.70	$0.30	9.00	$65.30	$73.70
65/68	75/76	Sep 4	$2.69	$0.31	8.68	$65.31	$77.69
59/60	65/66	Aug 7	$0.89	$0.11	8.09	$59.11	$65.89
65/66	67/68	Aug 7	$0.89	$0.11	8.09	$65.11	$67.89
62/63	65/66	Aug 14	$0.89	$0.11	8.09	$62.11	$65.89
70/71	76/77	Aug 28	$0.89	$0.11	8.09	$70.11	$76.89
65/66	67/68	Jul 31	$0.88	$0.12	7.33	$65.12	$67.88
58/59	65/66	Aug 7	$0.88	$0.12	7.33	$58.12	$65.88
63/64	69/70	Aug 14	$0.88	$0.12	7.33	$63.12	$69.88
63/64	70/71	Aug 14	$0.88	$0.12	7.33	$63.12	$70.88

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
$68.00	$69.00	$70.00	Aug 14	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Aug 14	$0.06	$0.94	15.67
$69.00	$70.00	$71.00	Aug 21	$0.06	$0.94	15.67
$68.00	$69.00	$70.00	Aug 28	$0.06	$0.94	15.67
$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
$66.00	$67.00	$68.00	Aug 7	$0.05	$0.95	19.00
$63.00	$64.00	$65.00	Aug 21	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Aug 21	$0.05	$0.95	19.00
$73.00	$74.00	$75.00	Jul 31	$0.06	$0.94	15.67
$64.00	$65.00	$66.00	Aug 7	$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 $-3.03, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$85.00	1:2	Jul 31	-$0.05	$0.95
$82.00	$83.00	1:2	Jul 31	-$0.10	$0.90
$81.00	$82.00	1:2	Jul 31	-$0.12	$0.88
$80.00	$81.00	1:2	Jul 31	-$0.16	$0.84
$79.00	$80.00	1:2	Jul 31	-$0.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Sep 4	-$3.03	$1.97
$60.00	$59.00	1:2	Jul 31	-$0.06	$0.94
$61.00	$60.00	1:2	Jul 31	-$0.07	$0.93
$62.00	$61.00	1:2	Jul 31	-$0.12	$0.88
$59.00	$58.00	1:2	Jul 31	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 11.67%, avg 5.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$72.00	Sep 11	$8.35	0.54	0.6%	11.67%	12.30%	2	--
$73.00	Aug 28	$8.05	0.53	2.0%	11.25%	13.28%	10	106
$72.00	Aug 21	$7.75	0.55	0.6%	10.83%	11.46%	16	164
$72.00	Sep 4	$7.70	0.54	0.6%	10.76%	11.39%	15	121
$72.50	Aug 21	$7.55	0.54	1.3%	10.55%	11.88%	22	259
$73.00	Aug 21	$7.30	0.53	2.0%	10.20%	12.23%	8	178
$73.50	Aug 21	$7.10	0.52	2.7%	9.92%	12.65%	--	70
$75.00	Sep 11	$7.10	0.50	4.8%	9.92%	14.74%	7	--
$74.00	Aug 21	$6.90	0.51	3.4%	9.64%	13.07%	4	104
$72.00	Aug 14	$6.75	0.54	0.6%	9.43%	10.06%	27	89

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 34,208

Total Puts 20,185

Put/Call Ratio 0.59

Net Difference 14,023

Prior's Put/Call Breakdown

Total Calls 10,224

Total Puts 3,607

Put/Call Ratio 0.35

Net Difference 6,617

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