CRWV - Options Database

CRWV

COREWEAVE INC A

$73.32 +20.54%

(7/30 10:00) ◀

Thursday, July 30, 2026 (10:05am)

▶ (7/30 10:10)

◀ 7/30 10:05 ▶

Option Volume

Detail

ℹ

Current (07/30 10:05am) 84,161

Calls: 55,402 (66%)

Puts: 28,759 (34%)

Prior (07/27) 15,994

Calls: 11,354 (71%)

Puts: 4,640 (29%)

Current vs Prior +426.20%

Calls: +387.95% (Calls)

Puts: +519.81% (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 -48.53%

Calls: -46.47%

Puts: -52.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:05am) $50.73M

Calls: $32.24M (64%)

Puts: $18.49M (36%)

Prior (07/27) $4.95M

Calls: $3.10M (63%)

Puts: $1.85M (37%)

Current vs Prior +924.58%

Calls: +939.29%

Puts: +899.91%

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 -43.85%

Calls: -32.40%

Puts: -56.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:05am) 0.52

Prior (07/27) 0.41

Current vs Prior +27.02%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -13.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:05am) 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 7.64% | 13.78%23.25% | 33.05%

Prior 9.47% | 15.41%25.78% | 34.30%

Current vs Prior -19.35% | -10.59%-9.80% | -3.65%

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

Current vs 7-Day Avg -0.38% | -4.52%-6.03% | -0.90%

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

Current vs 7-Day Eod -19.35% | -10.59%-9.80% | -3.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.77% | 7.93%

Calls: 3.35% | 7.69%

Puts: 6.19% | 8.16%

Prior 7.87% | 9.12%

Calls: 9.84% | 8.16%

Puts: 5.90% | 10.07%

Current vs Prior -39.39% | -13.05%

Prior 7-Day Avg 7.60% | 6.64%

Calls: 8.04% | 6.34%

Puts: 7.16% | 6.95%

Current vs 7-Day Avg -37.24% | +19.38%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($32.24M). Massive premium surge with dollar volume up 925% vs prior. Unusually high activity with volume up 426% vs prior - elevated interest. Bullish P/C ratio of 0.52.

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
10:05	BULLISH	BULLISH	BULLISH
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 233 of results (avg 6.6%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Aug 21	9.50	9.80	$9.65	3.1%	37	0.61	209
$71.50	Aug 21	9.25	9.55	$9.40	3.2%	7	0.60	95
$67.00	Aug 14	10.75	11.10	$10.93	3.2%	56	0.69	97
$69.00	Aug 21	10.55	10.90	$10.73	3.3%	13	0.64	48
$73.00	Jul 31	2.64	2.73	$2.69	3.3%	1.4K	0.54	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Aug 21	7.80	8.00	$7.90	2.5%	2	0.42	1.0K
$87.50	Aug 21	17.35	17.85	$17.60	2.8%	2	0.68	1.5K
$85.00	Aug 21	15.50	15.95	$15.73	2.9%	63	0.65	3.7K
$87.00	Aug 21	16.90	17.45	$17.17	3.2%	--	0.67	73
$84.00	Aug 21	14.70	15.20	$14.95	3.3%	1	0.62	200

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.61, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 31	0.15	0.18	$0.16	18.8%	224	0.06	4.9K
$83.00	Jul 31	0.25	0.30	$0.28	17.9%	205	0.09	1.9K
$81.00	Jul 31	0.42	0.49	$0.45	15.6%	240	0.14	890
$80.00	Jul 31	0.54	0.58	$0.56	7.1%	2.7K	0.17	11.1K
$79.00	Jul 31	0.69	0.77	$0.73	11.0%	252	0.21	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 31	0.28	0.33	$0.31	16.1%	1.1K	0.09	4.2K
$67.00	Jul 31	0.50	0.57	$0.53	13.2%	529	0.15	735
$59.00	Aug 7	0.62	0.73	$0.68	16.2%	14	0.10	159
$68.00	Jul 31	0.65	0.74	$0.70	12.9%	829	0.19	829
$60.00	Aug 7	0.77	0.84	$0.81	8.6%	162	0.12	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 164 found (avg delta 0.67, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 31	13.35	15.00	$14.18	11.6%	37	0.97	78
$60.00	Jul 31	13.00	14.00	$13.50	7.4%	180	0.97	6.8K
$61.00	Jul 31	12.05	13.05	$12.55	8.0%	98	0.96	3.7K
$62.00	Jul 31	11.15	12.20	$11.68	9.0%	158	0.95	736
$63.00	Jul 31	10.35	10.95	$10.65	5.6%	110	0.94	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 31	13.15	14.80	$13.98	11.8%	1	0.93	192
$86.00	Jul 31	12.20	14.20	$13.20	15.2%	2	0.92	115
$85.00	Jul 31	11.15	13.20	$12.18	16.8%	7	0.92	509
$84.00	Jul 31	9.95	11.60	$10.77	15.3%	--	0.91	24
$83.00	Jul 31	9.35	12.00	$10.68	24.8%	--	0.90	710

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 49.8K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 31	1.72	1.83	$1.78	6.2%	5.4K	0.41	3.3K
$70.00	Jul 31	4.45	4.70	$4.58	5.5%	3.2K	0.72	5.8K
$80.00	Jul 31	0.54	0.58	$0.56	7.1%	2.7K	0.17	11.1K
$80.00	Aug 7	2.39	2.52	$2.46	5.3%	1.8K	0.33	2.5K
$75.00	Aug 7	4.10	4.45	$4.28	8.2%	1.5K	0.48	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	1.11	1.21	$1.16	8.6%	2.2K	0.28	4.8K
$65.00	Jul 31	0.28	0.33	$0.31	16.1%	1.1K	0.09	4.2K
$69.00	Jul 31	0.84	0.97	$0.91	14.3%	866	0.23	634
$68.00	Jul 31	0.65	0.74	$0.70	12.9%	829	0.19	829
$60.00	Jul 31	0.07	0.09	$0.08	25.0%	717	0.03	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 39.4%, max 65.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	186.8%	113.2%	65.1%	195	6.8K
$61.00	Jul 31	Aug 7	180.1%	118.9%	51.5%	124	4.1K
$70.00	Jul 31	Sep 11	148.9%	101.3%	47.0%	3.2K	5.8K
$62.00	Jul 31	Aug 21	175.8%	119.8%	46.7%	249	934
$65.00	Jul 31	Sep 4	160.4%	109.6%	46.4%	1.3K	4.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	186.7%	113.2%	64.9%	720	6.3K
$65.00	Jul 31	Sep 11	161.6%	106.0%	52.4%	1.1K	4.2K
$59.00	Jul 31	Aug 14	198.0%	130.1%	52.3%	118	757
$70.00	Jul 31	Sep 11	148.9%	101.3%	47.0%	2.2K	4.8K
$62.00	Jul 31	Aug 21	175.6%	119.8%	46.6%	1.2K	4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 9.00, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$81.00	$82.00	Jul 31	$0.10	$0.90	$0.10	9.00	$81.10
$80.00	$81.00	Jul 31	$0.11	$0.89	$0.11	8.09	$80.11
$67.00	$68.00	Sep 4	$0.12	$0.88	$0.12	7.33	$67.12
$85.00	$86.00	Aug 7	$0.15	$0.85	$0.15	5.67	$85.15
$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
$61.00	$60.00	Aug 7	$0.12	$0.88	$0.12	7.33	$60.88
$67.00	$66.00	Jul 31	$0.13	$0.87	$0.13	6.69	$66.87
$60.00	$59.00	Aug 7	$0.13	$0.87	$0.13	6.69	$59.87
$62.00	$61.00	Aug 7	$0.15	$0.85	$0.15	5.67	$61.85
$87.00	$86.00	Aug 28	$0.15	$0.85	$0.15	5.67	$86.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 6.69, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$61.00	$62.00	Jul 31	$0.87	$0.87	$0.13	6.69	$61.87
$63.00	$64.00	Aug 7	$0.87	$0.87	$0.13	6.69	$63.87
$67.00	$68.00	Jul 31	$0.85	$0.85	$0.15	5.67	$67.85
$61.00	$62.00	Aug 7	$0.85	$0.85	$0.15	5.67	$61.85
$66.00	$67.00	Aug 14	$0.80	$0.80	$0.20	4.00	$66.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$86.00	Aug 7	$0.87	$0.87	$0.13	6.69	$86.13
$80.00	$79.00	Jul 31	$0.86	$0.86	$0.14	6.14	$79.14
$80.00	$79.00	Aug 28	$0.86	$0.86	$0.14	6.14	$79.14
$86.00	$85.00	Aug 7	$0.83	$0.83	$0.17	4.88	$85.17
$86.00	$85.00	Sep 4	$0.83	$0.83	$0.17	4.88	$85.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $1.74, cheapest $0.38)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 31	Aug 7	$0.73	186.8%	120.8%
$61.00	Jul 31	Aug 7	$0.78	180.1%	118.9%
$62.00	Jul 31	Aug 7	$0.80	175.8%	117.5%
$87.00	Jul 31	Aug 7	$0.92	160.9%	109.3%
$86.00	Jul 31	Aug 7	$1.05	161.7%	110.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 31	Aug 7	$0.38	161.7%	110.5%
$87.00	Jul 31	Aug 7	$0.47	160.9%	109.3%
$83.00	Jul 31	Aug 7	$0.55	153.8%	110.4%
$85.00	Jul 31	Aug 7	$0.57	156.3%	110.2%
$59.00	Jul 31	Aug 7	$0.59	198.0%	121.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 6.90% of stock, avg 20.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$73.00	Jul 31	$2.69	$2.37	$5.06	$67.94	$78.06	6.90%
$74.00	Jul 31	$2.21	$2.91	$5.12	$68.88	$79.12	6.98%
$72.00	Jul 31	$3.28	$1.87	$5.15	$66.85	$77.15	7.02%
$75.00	Jul 31	$1.78	$3.43	$5.21	$69.79	$80.21	7.11%
$71.00	Jul 31	$3.90	$1.49	$5.39	$65.61	$76.39	7.35%
$76.00	Jul 31	$1.45	$4.05	$5.50	$70.50	$81.50	7.50%
$70.00	Jul 31	$4.58	$1.16	$5.74	$64.26	$75.74	7.83%
$77.00	Jul 31	$1.17	$4.75	$5.92	$71.08	$82.92	8.07%
$69.00	Jul 31	$5.33	$0.91	$6.24	$62.76	$75.24	8.51%
$78.00	Jul 31	$0.92	$5.50	$6.42	$71.58	$84.42	8.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.50% of stock, avg 16.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$69.00	Jul 31	$0.92	$0.91	$1.83	$67.17	$79.83
$77.00	$69.00	Jul 31	$1.17	$0.91	$2.08	$66.92	$79.08
$78.00	$70.00	Jul 31	$0.92	$1.16	$2.08	$67.92	$80.08
$77.00	$70.00	Jul 31	$1.17	$1.16	$2.33	$67.67	$79.33
$76.00	$69.00	Jul 31	$1.45	$0.91	$2.36	$66.64	$78.36
$78.00	$71.00	Jul 31	$0.92	$1.49	$2.41	$68.59	$80.41
$76.00	$70.00	Jul 31	$1.45	$1.16	$2.61	$67.39	$78.61
$77.00	$71.00	Jul 31	$1.17	$1.49	$2.66	$68.34	$79.66
$75.00	$69.00	Jul 31	$1.78	$0.91	$2.69	$66.31	$77.69
$78.00	$72.00	Jul 31	$0.92	$1.87	$2.79	$69.21	$80.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 29.00, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/63	65/68	Aug 28	$2.90	$0.10	29.00	$60.10	$67.90
65/68	76/79	Sep 4	$2.89	$0.11	26.27	$65.11	$78.89
73/75	80/81	Sep 4	$1.86	$0.14	13.29	$73.14	$81.86
66/67	68/69	Jul 31	$0.90	$0.10	9.00	$66.10	$68.90
71/72	74/75	Aug 28	$0.90	$0.10	9.00	$71.10	$74.90
73/75	76/79	Sep 4	$2.70	$0.30	9.00	$72.30	$78.70
60/61	65/66	Aug 14	$0.89	$0.11	8.09	$60.11	$65.89
61/62	65/66	Aug 14	$0.89	$0.11	8.09	$61.11	$65.89
63/64	69/70	Aug 14	$0.89	$0.11	8.09	$63.11	$69.89
66/67	70/71	Aug 14	$0.89	$0.11	8.09	$66.11	$70.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$76.00	$77.00	Jul 31	$0.05	$0.95	19.00
$60.00	$61.00	$62.00	Aug 7	$0.05	$0.95	19.00
$64.00	$65.00	$66.00	Aug 21	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Aug 21	$0.05	$0.95	19.00
$70.00	$71.00	$72.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$71.00	$72.00	Jul 31	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 31	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Aug 28	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Jul 31	$0.07	$0.93	13.29
$61.00	$62.00	$63.00	Aug 14	$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. 30 found (best net $-2.58, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$87.00	1:2	Jul 31	-$0.07	$0.93
$84.00	$85.00	1:2	Jul 31	-$0.09	$0.91
$85.00	$86.00	1:2	Jul 31	-$0.14	$0.86
$83.00	$84.00	1:2	Jul 31	-$0.18	$0.82
$82.00	$83.00	1:2	Jul 31	-$0.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Sep 4	-$2.58	$2.42
$62.00	$61.00	1:2	Jul 31	-$0.09	$0.91
$60.00	$59.00	1:2	Jul 31	-$0.10	$0.90
$63.00	$62.00	1:2	Jul 31	-$0.12	$0.88
$64.00	$63.00	1:2	Jul 31	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 12.14%, avg 6.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$74.00	Aug 28	$8.90	0.56	0.9%	12.14%	13.07%	4	24
$76.00	Sep 4	$8.50	0.53	3.7%	11.59%	15.25%	8	37
$75.00	Aug 28	$8.40	0.54	2.3%	11.46%	13.75%	33	227
$75.00	Sep 11	$8.40	0.53	2.3%	11.46%	13.75%	7	--
$73.50	Aug 21	$8.30	0.56	0.2%	11.32%	11.57%	9	70
$74.00	Aug 21	$8.05	0.55	0.9%	10.98%	11.91%	5	104
$75.00	Sep 4	$8.00	0.54	2.3%	10.91%	13.20%	2	107
$76.00	Aug 28	$7.95	0.53	3.7%	10.84%	14.50%	2	93
$75.00	Aug 21	$7.65	0.53	2.3%	10.43%	12.73%	314	4.1K
$77.00	Aug 28	$7.65	0.51	5.0%	10.43%	15.45%	4	75

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 55,402

Total Puts 28,759

Put/Call Ratio 0.52

Net Difference 26,643

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