CRWV - Options Database

CRWV

COREWEAVE INC A

$71.98 +18.35%

(7/30 09:50) ◀

Thursday, July 30, 2026 (9:55am)

▶ (7/30 10:00)

◀ 7/30 09:55 ▶

Option Volume

Detail

ℹ

Current (07/30 9:55am) 61,105

Calls: 38,990 (64%)

Puts: 22,115 (36%)

Prior (07/27) 15,994

Calls: 11,354 (71%)

Puts: 4,640 (29%)

Current vs Prior +282.05%

Calls: +243.40% (Calls)

Puts: +376.62% (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 -62.63%

Calls: -62.33%

Puts: -63.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:55am) $32.12M

Calls: $21.10M (66%)

Puts: $11.02M (34%)

Prior (07/27) $4.95M

Calls: $3.10M (63%)

Puts: $1.85M (37%)

Current vs Prior +548.72%

Calls: +580.16%

Puts: +495.95%

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 -64.45%

Calls: -55.76%

Puts: -74.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:55am) 0.57

Prior (07/27) 0.41

Current vs Prior +38.79%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -5.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:55am) 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 7.77% | 13.68%23.24% | 32.87%

Prior 9.47% | 15.41%25.78% | 34.30%

Current vs Prior -18.00% | -11.18%-9.85% | -4.16%

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

Current vs 7-Day Avg +1.29% | -5.15%-6.07% | -1.43%

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

Current vs 7-Day Eod -18.00% | -11.18%-9.85% | -4.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.13% | 8.12%

Calls: 3.95% | 8.00%

Puts: 4.31% | 8.25%

Prior 7.87% | 9.12%

Calls: 9.84% | 8.16%

Puts: 5.90% | 10.07%

Current vs Prior -47.52% | -10.96%

Prior 7-Day Avg 7.60% | 6.64%

Calls: 8.04% | 6.34%

Puts: 7.16% | 6.95%

Current vs 7-Day Avg -45.66% | +22.24%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($21.10M). Massive premium surge with dollar volume up 549% vs prior. Unusually high activity with volume up 282% vs prior - elevated interest. Bullish P/C ratio of 0.57.

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
09:55	BULLISH	BULLISH	BULLISH
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 183 of results (avg 7.1%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 31	2.98	3.10	$3.04	3.9%	1.2K	0.57	574
$67.00	Aug 21	10.55	11.00	$10.78	4.2%	5	0.65	171
$73.00	Jul 31	2.02	2.11	$2.07	4.3%	775	0.45	1.7K
$68.00	Aug 21	10.00	10.45	$10.23	4.4%	27	0.63	170
$73.00	Aug 7	4.25	4.45	$4.35	4.6%	39	0.49	105

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	16.45	16.95	$16.70	3.0%	63	0.67	3.7K
$83.00	Aug 21	15.00	15.50	$15.25	3.3%	--	0.64	494
$82.50	Aug 21	14.60	15.10	$14.85	3.4%	--	0.64	806
$84.00	Aug 21	15.70	16.25	$15.98	3.4%	1	0.66	200
$82.00	Aug 21	14.20	14.75	$14.48	3.8%	--	0.63	41

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.62, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	0.37	0.39	$0.38	5.3%	1.9K	0.12	11.1K
$79.00	Jul 31	0.46	0.55	$0.51	17.6%	193	0.15	1.1K
$78.00	Jul 31	0.59	0.69	$0.64	15.6%	129	0.19	766
$77.00	Jul 31	0.77	0.90	$0.84	15.5%	284	0.23	1.4K
$86.00	Aug 7	0.82	0.95	$0.89	14.6%	26	0.15	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	0.10	0.12	$0.11	18.2%	608	0.04	6.1K
$63.00	Jul 31	0.23	0.27	$0.25	16.0%	194	0.08	2.2K
$66.00	Jul 31	0.56	0.65	$0.61	14.8%	163	0.17	1.1K
$58.00	Aug 7	0.61	0.74	$0.68	19.1%	27	0.10	92
$67.00	Jul 31	0.75	0.85	$0.80	12.5%	487	0.21	735

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 31	12.30	14.90	$13.60	19.1%	5	1.00	20
$59.00	Jul 31	11.50	13.20	$12.35	13.8%	37	1.00	78
$60.00	Jul 31	10.85	12.25	$11.55	12.1%	171	0.94	6.8K
$61.00	Jul 31	9.90	11.30	$10.60	13.2%	75	0.94	3.7K
$62.00	Jul 31	9.00	10.75	$9.88	17.7%	98	0.93	736

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 31	12.80	15.05	$13.93	16.2%	4	0.96	509
$84.00	Jul 31	12.00	13.60	$12.80	12.5%	--	0.96	24
$86.00	Jul 31	13.95	16.45	$15.20	16.4%	2	0.96	115
$83.00	Jul 31	10.80	13.50	$12.15	22.2%	--	0.95	710
$82.00	Jul 31	9.95	11.50	$10.73	14.4%	--	0.92	49

Most actively traded options today. High liquidity = easy entry/exit. 280 active (total vol 35.8K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 31	1.28	1.37	$1.33	6.8%	3.5K	0.33	3.3K
$70.00	Jul 31	3.40	3.70	$3.55	8.5%	2.4K	0.63	5.8K
$80.00	Jul 31	0.37	0.39	$0.38	5.3%	1.9K	0.12	11.1K
$75.00	Aug 7	3.30	3.65	$3.47	10.1%	1.3K	0.43	2.3K
$65.00	Jul 31	6.70	7.75	$7.23	14.5%	1.2K	0.87	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 31	0.41	0.50	$0.45	20.0%	1.0K	0.13	4.2K
$70.00	Jul 31	1.65	1.72	$1.69	4.1%	958	0.37	4.8K
$69.00	Jul 31	1.30	1.37	$1.34	5.2%	851	0.31	634
$62.00	Jul 31	0.15	0.24	$0.20	45.0%	628	0.06	3.9K
$60.00	Jul 31	0.10	0.12	$0.11	18.2%	608	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. 57 strikes (avg 40.5%, max 69.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Jul 31	Sep 4	172.1%	101.4%	69.6%	65	658
$60.00	Jul 31	Sep 4	175.6%	111.1%	58.1%	186	6.8K
$58.00	Jul 31	Aug 7	187.4%	119.6%	56.7%	5	33
$61.00	Jul 31	Aug 7	171.3%	116.7%	46.8%	101	4.1K
$65.00	Jul 31	Sep 4	158.9%	109.3%	45.3%	1.2K	4.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Jul 31	Sep 4	172.1%	101.4%	69.6%	4	117
$60.00	Jul 31	Sep 4	175.5%	111.1%	58.0%	610	6.3K
$58.00	Jul 31	Aug 7	187.4%	119.6%	56.7%	527	2.4K
$65.00	Jul 31	Sep 4	158.6%	109.4%	45.0%	1.0K	4.4K
$75.00	Jul 31	Sep 4	149.5%	103.3%	44.7%	71	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 8.09, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$81.00	Jul 31	$0.11	$0.89	$0.11	8.09	$80.11
$85.00	$86.00	Aug 7	$0.11	$0.89	$0.11	8.09	$85.11
$76.00	$79.00	Sep 4	$0.33	$2.67	$0.33	8.09	$76.33
$82.00	$83.00	Aug 7	$0.12	$0.88	$0.12	7.33	$82.12
$78.00	$79.00	Jul 31	$0.13	$0.87	$0.13	6.69	$78.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$65.00	$64.00	Jul 31	$0.11	$0.89	$0.11	8.09	$64.89
$59.00	$58.00	Aug 7	$0.12	$0.88	$0.12	7.33	$58.88
$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	$0.16	$0.84	$0.16	5.25	$60.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 7.33, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$62.00	$63.00	Jul 31	$0.88	$0.88	$0.12	7.33	$62.88
$60.00	$61.00	Aug 7	$0.88	$0.88	$0.12	7.33	$60.88
$58.00	$60.00	Aug 7	$1.75	$1.75	$0.25	7.00	$59.75
$68.00	$69.00	Aug 28	$0.83	$0.83	$0.17	4.88	$68.83
$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
$84.00	$83.00	Aug 7	$0.88	$0.88	$0.12	7.33	$83.12
$85.00	$84.00	Aug 14	$0.88	$0.88	$0.12	7.33	$84.12
$86.00	$85.00	Aug 28	$0.85	$0.85	$0.15	5.67	$85.15
$78.00	$77.00	Jul 31	$0.82	$0.82	$0.18	4.56	$77.18
$86.00	$85.00	Aug 14	$0.80	$0.80	$0.20	4.00	$85.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $1.64, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 31	Aug 7	$0.77	172.1%	108.2%
$58.00	Jul 31	Aug 7	$0.83	187.4%	119.6%
$85.00	Jul 31	Aug 7	$0.91	153.3%	109.0%
$84.00	Jul 31	Aug 7	$1.06	148.7%	109.7%
$60.00	Jul 31	Aug 7	$1.13	175.6%	117.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 31	Aug 7	$0.15	172.1%	108.2%
$85.00	Jul 31	Aug 7	$0.37	153.3%	109.0%
$58.00	Jul 31	Aug 7	$0.61	187.4%	119.6%
$83.00	Jul 31	Aug 7	$0.70	147.8%	109.7%
$59.00	Jul 31	Aug 7	$0.71	182.2%	119.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 7.07% of stock, avg 20.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.00	Jul 31	$2.54	$2.55	$5.09	$66.91	$77.09	7.07%
$71.00	Jul 31	$3.04	$2.08	$5.12	$65.88	$76.12	7.11%
$73.00	Jul 31	$2.07	$3.15	$5.22	$67.78	$78.22	7.25%
$70.00	Jul 31	$3.55	$1.69	$5.24	$64.76	$75.24	7.28%
$74.00	Jul 31	$1.67	$3.78	$5.45	$68.55	$79.45	7.57%
$69.00	Jul 31	$4.22	$1.34	$5.56	$63.44	$74.56	7.72%
$75.00	Jul 31	$1.33	$4.43	$5.76	$69.24	$80.76	8.00%
$68.00	Jul 31	$4.93	$1.02	$5.95	$62.05	$73.95	8.27%
$76.00	Jul 31	$1.06	$5.18	$6.24	$69.76	$82.24	8.67%
$67.00	Jul 31	$5.70	$0.80	$6.50	$60.50	$73.50	9.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 2.58% of stock, avg 16.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.00	$68.00	Jul 31	$0.84	$1.02	$1.86	$66.14	$78.86
$76.00	$68.00	Jul 31	$1.06	$1.02	$2.08	$65.92	$78.08
$77.00	$69.00	Jul 31	$0.84	$1.34	$2.18	$66.82	$79.18
$75.00	$68.00	Jul 31	$1.33	$1.02	$2.35	$65.65	$77.35
$76.00	$69.00	Jul 31	$1.06	$1.34	$2.40	$66.60	$78.40
$77.00	$70.00	Jul 31	$0.84	$1.69	$2.53	$67.47	$79.53
$75.00	$69.00	Jul 31	$1.33	$1.34	$2.67	$66.33	$77.67
$74.00	$68.00	Jul 31	$1.67	$1.02	$2.69	$65.31	$76.69
$76.00	$70.00	Jul 31	$1.06	$1.69	$2.75	$67.25	$78.75
$77.00	$71.00	Jul 31	$0.84	$2.08	$2.92	$68.08	$79.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 9.00, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
59/60	61/62	Aug 7	$0.90	$0.10	9.00	$59.10	$61.90
61/62	65/66	Aug 7	$0.90	$0.10	9.00	$61.10	$65.90
65/66	67/68	Aug 7	$0.90	$0.10	9.00	$65.10	$67.90
69/70	80/81	Sep 4	$0.90	$0.10	9.00	$69.10	$80.90
60/61	63/64	Aug 7	$0.89	$0.11	8.09	$60.11	$63.89
69/70	79/80	Sep 4	$0.89	$0.11	8.09	$69.11	$79.89
64/65	67/68	Jul 31	$0.88	$0.12	7.33	$64.12	$67.88
59/60	63/64	Aug 7	$0.88	$0.12	7.33	$59.12	$63.88
60/61	67/68	Aug 14	$0.88	$0.12	7.33	$60.12	$67.88
65/66	68/69	Aug 14	$0.88	$0.12	7.33	$65.12	$68.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$77.00	$78.00	$79.00	Aug 7	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Aug 14	$0.05	$0.95	19.00
$81.00	$82.00	$83.00	Aug 14	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Aug 21	$0.05	$0.95	19.00
$81.00	$82.00	$83.00	Aug 28	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$73.00	$74.00	$75.00	Aug 14	$0.05	$0.95	19.00
$69.00	$70.00	$71.00	Aug 7	$0.06	$0.94	15.67
$78.00	$79.00	$80.00	Aug 14	$0.06	$0.94	15.67
$75.00	$76.00	$77.00	Aug 28	$0.06	$0.94	15.67
$76.00	$77.00	$78.00	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. 33 found (best net $-2.61, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$84.00	1:2	Jul 31	-$0.06	$0.94
$82.00	$83.00	1:2	Jul 31	-$0.07	$0.93
$84.00	$85.00	1:2	Jul 31	-$0.08	$0.92
$81.00	$82.00	1:2	Jul 31	-$0.15	$0.85
$85.00	$86.00	1:2	Jul 31	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Sep 4	-$2.61	$2.39
$59.00	$58.00	1:2	Jul 31	-$0.05	$0.95
$60.00	$59.00	1:2	Jul 31	-$0.07	$0.93
$61.00	$60.00	1:2	Jul 31	-$0.08	$0.92
$62.00	$61.00	1:2	Jul 31	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 12.09%, avg 5.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$72.00	Sep 4	$8.70	0.55	0.0%	12.09%	12.11%	15	121
$72.00	Sep 11	$8.65	0.56	0.0%	12.02%	12.05%	2	--
$72.00	Aug 28	$8.20	0.55	0.0%	11.39%	11.42%	3	10
$73.00	Aug 28	$8.15	0.54	1.4%	11.32%	12.74%	10	106
$72.00	Aug 21	$8.00	0.55	0.0%	11.11%	11.14%	16	164
$72.50	Aug 21	$7.75	0.54	0.7%	10.77%	11.49%	22	259
$73.00	Aug 21	$7.50	0.53	1.4%	10.42%	11.84%	8	178
$75.00	Sep 11	$7.35	0.52	4.2%	10.21%	14.41%	7	--
$73.50	Aug 21	$7.30	0.52	2.1%	10.14%	12.25%	--	70
$74.00	Aug 21	$7.10	0.51	2.8%	9.86%	12.67%	4	104

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 38,990

Total Puts 22,115

Put/Call Ratio 0.57

Net Difference 16,875

Prior's Put/Call Breakdown

Total Calls 11,354

Total Puts 4,640

Put/Call Ratio 0.41

Net Difference 6,714

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