CRWV - Options Database

CRWV

COREWEAVE INC A

$73.39 +20.67%

(7/30 09:55) ◀

Thursday, July 30, 2026 (10:00am)

▶ (7/30 10:05)

◀ 7/30 10:00 ▶

Option Volume

Detail

ℹ

Current (07/30 10:00am) 74,132

Calls: 48,945 (66%)

Puts: 25,187 (34%)

Prior (07/29) 18,009

Calls: 12,303 (68%)

Puts: 5,706 (32%)

Current vs Prior +311.64%

Calls: +297.83% (Calls)

Puts: +341.41% (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 -54.66%

Calls: -52.71%

Puts: -58.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:00am) $44.37M

Calls: $28.95M (65%)

Puts: $15.43M (35%)

Prior (07/29) $10.03M

Calls: $5.73M (57%)

Puts: $4.30M (43%)

Current vs Prior +342.48%

Calls: +405.49%

Puts: +258.61%

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 -50.89%

Calls: -39.31%

Puts: -63.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:00am) 0.51

Prior (07/29) 0.46

Current vs Prior +10.96%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -14.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:00am) 1,964,096

Calls: 1,114,381 (57%)

Puts: 849,715 (43%)

Prior (07/29) 1,882,328

Calls: 1,054,379 (56%)

Puts: 827,949 (44%)

Current vs Prior +4.34%

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 7.86% | 13.83%23.38% | 33.06%

Prior 9.47% | 15.41%25.78% | 34.30%

Current vs Prior -16.98% | -10.23%-9.31% | -3.62%

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

Current vs 7-Day Avg +2.54% | -4.14%-5.51% | -0.88%

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

Current vs 7-Day Eod -16.98% | -10.23%-9.31% | -3.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.56% | 5.94%

Calls: 4.24% | 4.83%

Puts: 10.88% | 7.04%

Prior 7.87% | 9.12%

Calls: 9.84% | 8.16%

Puts: 5.90% | 10.07%

Current vs Prior -3.94% | -34.87%

Prior 7-Day Avg 7.60% | 6.64%

Calls: 8.04% | 6.34%

Puts: 7.16% | 6.95%

Current vs 7-Day Avg -0.53% | -10.58%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($28.95M). Massive premium surge with dollar volume up 342% vs prior. Unusually high activity with volume up 312% vs prior - elevated interest. Bullish P/C ratio of 0.51.

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
10:00	BULLISH	BULLISH	BULLISH
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 221 of results (avg 6.5%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Aug 21	11.70	12.05	$11.88	2.9%	7	0.68	171
$68.00	Aug 21	11.15	11.50	$11.33	3.1%	27	0.66	170
$75.00	Aug 21	7.70	7.95	$7.83	3.2%	306	0.53	4.1K
$70.00	Aug 21	10.05	10.40	$10.23	3.4%	350	0.62	3.3K
$67.50	Aug 21	11.40	11.80	$11.60	3.4%	13	0.67	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 31	2.40	2.45	$2.42	2.1%	46	0.46	920
$85.00	Aug 21	15.55	15.95	$15.75	2.5%	63	0.64	3.7K
$87.50	Aug 21	17.45	17.90	$17.67	2.5%	--	0.68	1.5K
$87.00	Aug 21	17.05	17.50	$17.27	2.6%	--	0.68	73
$84.00	Aug 21	14.85	15.25	$15.05	2.7%	1	0.63	200

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.60, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 31	0.17	0.19	$0.18	11.1%	178	0.06	4.9K
$82.00	Jul 31	0.34	0.41	$0.38	18.4%	47	0.12	951
$81.00	Jul 31	0.45	0.50	$0.48	10.4%	218	0.15	890
$80.00	Jul 31	0.60	0.64	$0.62	6.5%	2.6K	0.18	11.1K
$79.00	Jul 31	0.76	0.82	$0.79	7.6%	243	0.22	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	0.10	0.12	$0.11	18.2%	626	0.03	6.1K
$63.00	Jul 31	0.19	0.22	$0.21	14.3%	217	0.06	2.2K
$64.00	Jul 31	0.24	0.29	$0.27	18.5%	168	0.08	1.9K
$65.00	Jul 31	0.32	0.37	$0.35	14.3%	1.1K	0.10	4.2K
$67.00	Jul 31	0.56	0.63	$0.60	11.7%	524	0.16	735

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 31	13.25	14.80	$14.03	11.0%	37	0.97	78
$60.00	Jul 31	12.05	13.85	$12.95	13.9%	180	0.97	6.8K
$61.00	Jul 31	12.35	12.80	$12.58	3.6%	98	0.96	3.7K
$62.00	Jul 31	10.50	11.85	$11.18	12.1%	118	0.95	736
$63.00	Jul 31	10.30	10.90	$10.60	5.7%	96	0.94	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 31	14.05	16.70	$15.38	17.2%	--	1.00	19
$87.00	Jul 31	13.20	15.05	$14.13	13.1%	--	0.93	192
$86.00	Jul 31	12.40	14.20	$13.30	13.5%	2	0.92	115
$85.00	Jul 31	11.50	13.35	$12.43	14.9%	4	0.92	509
$84.00	Jul 31	10.40	12.45	$11.43	17.9%	--	0.91	24

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 44.4K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 31	1.88	1.95	$1.92	3.6%	4.3K	0.42	3.3K
$70.00	Jul 31	4.55	4.75	$4.65	4.3%	2.7K	0.72	5.8K
$80.00	Jul 31	0.60	0.64	$0.62	6.5%	2.6K	0.18	11.1K
$80.00	Aug 7	2.42	2.61	$2.51	7.6%	1.7K	0.34	2.5K
$75.00	Aug 7	4.15	4.40	$4.28	5.8%	1.5K	0.48	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	1.19	1.28	$1.23	7.3%	1.4K	0.28	4.8K
$65.00	Jul 31	0.32	0.37	$0.35	14.3%	1.1K	0.10	4.2K
$69.00	Jul 31	0.94	1.03	$0.99	9.1%	866	0.24	634
$68.00	Jul 31	0.70	0.80	$0.75	13.3%	647	0.19	829
$62.00	Jul 31	0.14	0.22	$0.18	44.4%	638	0.05	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. 59 strikes (avg 41.3%, max 73.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	192.3%	111.1%	73.0%	195	6.8K
$61.00	Jul 31	Aug 7	188.8%	120.8%	56.3%	124	4.1K
$87.00	Jul 31	Aug 28	159.9%	103.2%	54.9%	15	1.8K
$70.00	Jul 31	Sep 11	154.6%	100.8%	53.5%	2.7K	5.8K
$62.00	Jul 31	Aug 21	183.2%	121.1%	51.4%	209	934

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	192.3%	111.1%	73.0%	629	6.3K
$65.00	Jul 31	Sep 11	166.6%	107.3%	55.3%	1.1K	4.2K
$87.00	Jul 31	Aug 28	159.9%	103.2%	54.9%	--	238
$70.00	Jul 31	Sep 11	154.6%	100.8%	53.5%	1.5K	4.8K
$59.00	Jul 31	Aug 14	198.5%	129.6%	53.2%	115	757

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 9.00, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$81.00	Jul 31	$0.14	$0.86	$0.14	6.14	$80.14
$86.00	$87.00	Aug 7	$0.14	$0.86	$0.14	6.14	$86.14
$87.00	$88.00	Aug 7	$0.15	$0.85	$0.15	5.67	$87.15
$84.00	$85.00	Sep 4	$0.15	$0.85	$0.15	5.67	$84.15
$69.00	$70.00	Sep 11	$0.15	$0.85	$0.15	5.67	$69.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$85.00	$84.00	Aug 28	$0.10	$0.90	$0.10	9.00	$84.90
$61.00	$60.00	Aug 7	$0.13	$0.87	$0.13	6.69	$60.87
$60.00	$59.00	Aug 7	$0.14	$0.86	$0.14	6.14	$59.86
$68.00	$67.00	Jul 31	$0.15	$0.85	$0.15	5.67	$67.85
$67.00	$66.00	Jul 31	$0.16	$0.84	$0.16	5.25	$66.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 9.00, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$71.00	Sep 4	$0.90	$0.90	$0.10	9.00	$70.90
$63.00	$64.00	Jul 31	$0.85	$0.85	$0.15	5.67	$63.85
$63.00	$64.00	Aug 7	$0.85	$0.85	$0.15	5.67	$63.85
$64.00	$65.00	Aug 7	$0.83	$0.83	$0.17	4.88	$64.83
$66.00	$67.00	Aug 7	$0.82	$0.82	$0.18	4.56	$66.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$86.00	$85.00	Jul 31	$0.87	$0.87	$0.13	6.69	$85.13
$87.00	$86.00	Aug 7	$0.87	$0.87	$0.13	6.69	$86.13
$72.00	$71.00	Sep 4	$0.87	$0.87	$0.13	6.69	$71.13
$84.00	$81.00	Sep 4	$2.55	$2.55	$0.45	5.67	$81.45
$80.00	$79.00	Jul 31	$0.83	$0.83	$0.17	4.88	$79.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $1.72, cheapest $0.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$61.00	Jul 31	Aug 7	$0.72	188.8%	120.8%
$88.00	Jul 31	Aug 7	$0.86	155.4%	110.1%
$87.00	Jul 31	Aug 7	$0.97	159.9%	110.9%
$86.00	Jul 31	Aug 7	$1.07	161.7%	111.0%
$62.00	Jul 31	Aug 7	$1.17	183.2%	120.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Jul 31	Aug 7	$0.47	155.4%	110.1%
$59.00	Jul 31	Aug 7	$0.61	198.5%	122.5%
$60.00	Jul 31	Aug 7	$0.73	192.3%	122.4%
$85.00	Jul 31	Aug 7	$0.77	158.1%	110.8%
$61.00	Jul 31	Aug 7	$0.83	188.8%	120.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 7.15% of stock, avg 21.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$73.00	Jul 31	$2.83	$2.42	$5.25	$67.75	$78.25	7.15%
$72.00	Jul 31	$3.33	$1.94	$5.27	$66.73	$77.27	7.18%
$74.00	Jul 31	$2.34	$2.94	$5.28	$68.72	$79.28	7.19%
$75.00	Jul 31	$1.92	$3.50	$5.42	$69.58	$80.42	7.39%
$71.00	Jul 31	$3.97	$1.55	$5.52	$65.48	$76.52	7.52%
$76.00	Jul 31	$1.57	$4.15	$5.72	$70.28	$81.72	7.79%
$70.00	Jul 31	$4.65	$1.23	$5.88	$64.12	$75.88	8.01%
$77.00	Jul 31	$1.25	$4.85	$6.10	$70.90	$83.10	8.31%
$69.00	Jul 31	$5.43	$0.99	$6.42	$62.58	$75.42	8.75%
$78.00	Jul 31	$0.99	$5.58	$6.57	$71.43	$84.57	8.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.70% of stock, avg 16.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$69.00	Jul 31	$0.99	$0.99	$1.98	$67.02	$79.98
$78.00	$70.00	Jul 31	$0.99	$1.23	$2.22	$67.78	$80.22
$77.00	$69.00	Jul 31	$1.25	$0.99	$2.24	$66.76	$79.24
$77.00	$70.00	Jul 31	$1.25	$1.23	$2.48	$67.52	$79.48
$78.00	$71.00	Jul 31	$0.99	$1.55	$2.54	$68.46	$80.54
$76.00	$69.00	Jul 31	$1.57	$0.99	$2.56	$66.44	$78.56
$76.00	$70.00	Jul 31	$1.57	$1.23	$2.80	$67.20	$78.80
$77.00	$71.00	Jul 31	$1.25	$1.55	$2.80	$68.20	$79.80
$75.00	$69.00	Jul 31	$1.92	$0.99	$2.91	$66.09	$77.91
$78.00	$72.00	Jul 31	$0.99	$1.94	$2.93	$69.07	$80.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 24.00, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/63	65/68	Aug 28	$2.88	$0.12	24.00	$60.12	$67.88
73/75	76/79	Sep 4	$2.82	$0.18	15.67	$72.18	$78.82
65/68	76/79	Sep 4	$2.73	$0.27	10.11	$65.27	$78.73
59/60	68/69	Aug 14	$0.90	$0.10	9.00	$59.10	$68.90
64/65	70/71	Aug 21	$0.90	$0.10	9.00	$64.10	$70.90
69/70	74/75	Aug 28	$0.90	$0.10	9.00	$69.10	$74.90
60/61	66/67	Aug 14	$0.89	$0.11	8.09	$60.11	$66.89
61/62	66/67	Aug 14	$0.89	$0.11	8.09	$61.11	$66.89
63/64	65/66	Aug 21	$0.89	$0.11	8.09	$63.11	$65.89
63/64	69/70	Aug 21	$0.89	$0.11	8.09	$63.11	$69.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$81.00	$82.00	$83.00	Aug 14	$0.05	$0.95	19.00
$85.00	$86.00	$87.00	Aug 21	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 31	$0.06	$0.94	15.67
$77.00	$78.00	$79.00	Jul 31	$0.06	$0.94	15.67
$77.00	$78.00	$79.00	Aug 14	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$66.00	$67.00	Aug 14	$0.05	$0.95	19.00
$64.00	$65.00	$66.00	Aug 7	$0.06	$0.94	15.67
$66.00	$67.00	$68.00	Aug 7	$0.06	$0.94	15.67
$69.00	$70.00	$71.00	Aug 7	$0.06	$0.94	15.67
$79.00	$80.00	$81.00	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. 32 found (best net $-2.36, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$87.00	1:2	Jul 31	-$0.07	$0.93
$85.00	$86.00	1:2	Jul 31	-$0.12	$0.88
$84.00	$85.00	1:2	Jul 31	-$0.13	$0.87
$83.00	$84.00	1:2	Jul 31	-$0.16	$0.84
$82.00	$83.00	1:2	Jul 31	-$0.22	$0.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Sep 4	-$2.36	$2.64
$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	-$0.10	$0.90
$63.00	$62.00	1:2	Jul 31	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 12.20%, avg 6.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$74.00	Aug 28	$8.95	0.55	0.8%	12.20%	13.03%	3	24
$76.00	Sep 4	$8.50	0.51	3.6%	11.58%	15.14%	8	37
$73.50	Aug 21	$8.30	0.56	0.1%	11.31%	11.46%	9	70
$75.00	Sep 11	$8.30	0.53	2.2%	11.31%	13.50%	7	--
$75.00	Aug 28	$8.10	0.53	2.2%	11.04%	13.23%	23	227
$74.00	Aug 21	$8.05	0.55	0.8%	10.97%	11.80%	5	104
$75.00	Sep 4	$8.00	0.52	2.2%	10.90%	13.09%	2	107
$76.00	Aug 28	$7.95	0.51	3.6%	10.83%	14.39%	2	93
$77.00	Aug 28	$7.90	0.50	4.9%	10.76%	15.68%	2	75
$75.00	Aug 21	$7.70	0.53	2.2%	10.49%	12.69%	306	4.1K

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 48,945

Total Puts 25,187

Put/Call Ratio 0.51

Net Difference 23,758

Prior's Put/Call Breakdown

Total Calls 12,303

Total Puts 5,706

Put/Call Ratio 0.46

Net Difference 6,597

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