CRWV - Options Database

CRWV

COREWEAVE INC A

$72.61 +19.39%

(7/30 10:05) ◀

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

▶ (7/30 10:15)

◀ 7/30 10:10 ▶

Option Volume

Detail

ℹ

Current (07/30 10:10am) 94,413

Calls: 60,731 (64%)

Puts: 33,682 (36%)

Prior (07/27) 15,994

Calls: 11,354 (71%)

Puts: 4,640 (29%)

Current vs Prior +490.30%

Calls: +434.89% (Calls)

Puts: +625.91% (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 -42.26%

Calls: -41.33%

Puts: -43.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:10am) $54.52M

Calls: $33.41M (61%)

Puts: $21.11M (39%)

Prior (07/27) $4.95M

Calls: $3.10M (63%)

Puts: $1.85M (37%)

Current vs Prior +1001.10%

Calls: +976.87%

Puts: +1041.78%

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 -39.66%

Calls: -29.96%

Puts: -50.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:10am) 0.55

Prior (07/27) 0.41

Current vs Prior +35.71%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -7.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:10am) 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 7.53% | 13.77%23.25% | 33.16%

Prior 9.47% | 15.41%25.78% | 34.30%

Current vs Prior -20.45% | -10.61%-9.83% | -3.31%

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

Current vs 7-Day Avg -1.74% | -4.54%-6.05% | -0.55%

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

Current vs 7-Day Eod -20.45% | -10.61%-9.83% | -3.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.66% | 7.01%

Calls: 8.19% | 8.08%

Puts: 7.14% | 5.94%

Prior 7.87% | 9.12%

Calls: 9.84% | 8.16%

Puts: 5.90% | 10.07%

Current vs Prior -2.67% | -23.14%

Prior 7-Day Avg 7.60% | 6.64%

Calls: 8.04% | 6.34%

Puts: 7.16% | 6.95%

Current vs 7-Day Avg +0.79% | +5.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($33.41M). Massive premium surge with dollar volume up 1001% vs prior. Unusually high activity with volume up 490% vs prior - elevated interest. Bullish P/C ratio of 0.55.

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
10:10	BULLISH	BULLISH	BULLISH
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 195 of results (avg 7.2%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Aug 21	11.70	12.10	$11.90	3.4%	22	0.68	273
$67.00	Aug 21	11.15	11.55	$11.35	3.5%	7	0.66	171
$65.00	Aug 21	12.20	12.70	$12.45	4.0%	71	0.70	1.9K
$70.00	Aug 21	9.50	9.90	$9.70	4.1%	364	0.60	3.3K
$68.00	Aug 21	10.55	11.00	$10.78	4.2%	27	0.64	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Aug 21	17.45	17.95	$17.70	2.8%	--	0.69	73
$84.00	Aug 21	15.25	15.70	$15.48	2.9%	1	0.64	200
$85.00	Aug 21	15.95	16.45	$16.20	3.1%	63	0.66	3.7K
$82.50	Aug 21	14.15	14.60	$14.38	3.1%	--	0.62	806
$82.00	Aug 21	13.80	14.25	$14.03	3.2%	--	0.61	41

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.67, cheapest $0.33)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Jul 31	0.30	0.36	$0.33	18.2%	248	0.11	890
$80.00	Jul 31	0.40	0.48	$0.44	18.2%	3.0K	0.14	11.1K
$79.00	Jul 31	0.53	0.63	$0.58	17.2%	276	0.17	1.1K
$78.00	Jul 31	0.70	0.78	$0.74	10.8%	671	0.21	766
$87.00	Aug 7	0.82	0.99	$0.91	18.7%	182	0.15	225

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Jul 31	0.42	0.51	$0.47	19.1%	192	0.14	1.1K
$67.00	Jul 31	0.57	0.65	$0.61	13.1%	537	0.17	735
$59.00	Aug 7	0.66	0.79	$0.73	17.8%	24	0.11	159
$68.00	Jul 31	0.74	0.85	$0.80	13.7%	842	0.21	829
$60.00	Aug 7	0.77	0.93	$0.85	18.8%	379	0.12	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 31	13.15	14.35	$13.75	8.7%	37	0.97	78
$60.00	Jul 31	12.15	13.35	$12.75	9.4%	181	0.97	6.8K
$61.00	Jul 31	11.20	12.20	$11.70	8.5%	98	0.96	3.7K
$62.00	Jul 31	10.35	11.20	$10.77	7.9%	160	0.95	736
$63.00	Jul 31	9.35	10.15	$9.75	8.2%	115	0.94	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 31	13.15	15.15	$14.15	14.1%	1	1.00	192
$85.00	Jul 31	11.80	13.15	$12.48	10.8%	7	0.93	509
$86.00	Jul 31	12.35	14.20	$13.27	13.9%	2	0.93	115
$84.00	Jul 31	9.95	12.15	$11.05	19.9%	--	0.92	24
$83.00	Jul 31	9.65	11.15	$10.40	14.4%	--	0.91	710

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 54.6K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 31	1.44	1.55	$1.50	7.3%	5.7K	0.37	3.3K
$70.00	Jul 31	3.85	4.20	$4.03	8.7%	3.3K	0.68	5.8K
$80.00	Jul 31	0.40	0.48	$0.44	18.2%	3.0K	0.14	11.1K
$80.00	Aug 7	2.06	2.29	$2.17	10.6%	1.9K	0.31	2.5K
$70.00	Aug 14	8.40	9.05	$8.73	7.4%	1.8K	0.60	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	1.33	1.40	$1.37	5.1%	2.6K	0.32	4.8K
$65.00	Jul 31	0.31	0.39	$0.35	22.9%	1.1K	0.11	4.2K
$69.00	Jul 31	0.99	1.09	$1.04	9.6%	977	0.26	634
$68.00	Jul 31	0.74	0.85	$0.80	13.7%	842	0.21	829
$60.00	Jul 31	0.08	0.14	$0.11	54.5%	745	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 37.0%, max 63.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	184.2%	112.6%	63.6%	196	6.8K
$86.00	Jul 31	Sep 4	164.3%	109.3%	50.2%	117	658
$61.00	Jul 31	Aug 7	175.1%	118.5%	47.8%	126	4.1K
$62.00	Jul 31	Aug 21	173.3%	119.2%	45.4%	259	934
$70.00	Jul 31	Sep 11	147.9%	103.3%	43.2%	3.3K	5.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	184.5%	112.6%	63.8%	748	6.3K
$86.00	Jul 31	Sep 4	164.3%	109.3%	50.2%	4	117
$65.00	Jul 31	Sep 11	157.9%	106.2%	48.7%	1.2K	4.2K
$59.00	Jul 31	Aug 14	190.9%	128.8%	48.3%	119	757
$62.00	Jul 31	Aug 21	173.6%	119.2%	45.6%	1.2K	4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 8.09, avg 1.73)

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
$86.00	$87.00	Aug 7	$0.13	$0.87	$0.13	6.69	$86.13
$79.00	$80.00	Jul 31	$0.14	$0.86	$0.14	6.14	$79.14
$83.00	$84.00	Aug 7	$0.14	$0.86	$0.14	6.14	$83.14
$85.00	$86.00	Aug 7	$0.14	$0.86	$0.14	6.14	$85.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$66.00	$65.00	Jul 31	$0.12	$0.88	$0.12	7.33	$65.88
$60.00	$59.00	Aug 7	$0.12	$0.88	$0.12	7.33	$59.88
$67.00	$66.00	Jul 31	$0.14	$0.86	$0.14	6.14	$66.86
$61.00	$60.00	Aug 7	$0.15	$0.85	$0.15	5.67	$60.85
$63.00	$62.00	Aug 7	$0.17	$0.83	$0.17	4.88	$62.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 295 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$71.00	$72.00	Sep 4	$0.90	$0.90	$0.10	9.00	$71.90
$64.00	$65.00	Jul 31	$0.88	$0.88	$0.12	7.33	$64.88
$61.00	$62.00	Aug 7	$0.88	$0.88	$0.12	7.33	$61.88
$65.00	$66.00	Aug 7	$0.88	$0.88	$0.12	7.33	$65.88
$62.00	$63.00	Aug 7	$0.87	$0.87	$0.13	6.69	$62.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$86.00	Jul 31	$0.88	$0.88	$0.12	7.33	$86.12
$87.00	$86.00	Aug 7	$0.85	$0.85	$0.15	5.67	$86.15
$86.00	$85.00	Aug 28	$0.83	$0.83	$0.17	4.88	$85.17
$86.00	$85.00	Aug 14	$0.82	$0.82	$0.18	4.56	$85.18
$85.00	$84.00	Sep 4	$0.81	$0.81	$0.19	4.26	$84.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $1.76, cheapest $0.64)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 31	Aug 7	$0.73	184.2%	118.9%
$87.00	Jul 31	Aug 7	$0.83	161.3%	109.5%
$86.00	Jul 31	Aug 7	$0.92	164.3%	109.8%
$85.00	Jul 31	Aug 7	$1.06	155.2%	110.1%
$84.00	Jul 31	Aug 7	$1.18	154.5%	109.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Jul 31	Aug 7	$0.64	190.9%	120.1%
$60.00	Jul 31	Aug 7	$0.74	184.5%	118.8%
$85.00	Jul 31	Aug 7	$0.75	155.2%	110.1%
$61.00	Jul 31	Aug 7	$0.87	175.4%	118.3%
$62.00	Jul 31	Aug 7	$1.03	173.6%	118.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 6.80% of stock, avg 20.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$73.00	Jul 31	$2.28	$2.66	$4.94	$68.06	$77.94	6.80%
$72.00	Jul 31	$2.81	$2.14	$4.95	$67.05	$76.95	6.82%
$74.00	Jul 31	$1.86	$3.20	$5.06	$68.94	$79.06	6.97%
$71.00	Jul 31	$3.38	$1.72	$5.10	$65.90	$76.10	7.02%
$75.00	Jul 31	$1.50	$3.83	$5.33	$69.67	$80.33	7.34%
$70.00	Jul 31	$4.03	$1.37	$5.40	$64.60	$75.40	7.44%
$76.00	Jul 31	$1.18	$4.53	$5.71	$70.29	$81.71	7.86%
$69.00	Jul 31	$4.72	$1.04	$5.76	$63.24	$74.76	7.93%
$77.00	Jul 31	$0.94	$5.25	$6.19	$70.81	$83.19	8.52%
$68.00	Jul 31	$5.50	$0.80	$6.30	$61.70	$74.30	8.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.40% of stock, avg 17.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.00	$68.00	Jul 31	$0.94	$0.80	$1.74	$66.26	$78.74
$76.00	$68.00	Jul 31	$1.18	$0.80	$1.98	$66.02	$77.98
$77.00	$69.00	Jul 31	$0.94	$1.04	$1.98	$67.02	$78.98
$76.00	$69.00	Jul 31	$1.18	$1.04	$2.22	$66.78	$78.22
$75.00	$68.00	Jul 31	$1.50	$0.80	$2.30	$65.70	$77.30
$77.00	$70.00	Jul 31	$0.94	$1.37	$2.31	$67.69	$79.31
$75.00	$69.00	Jul 31	$1.50	$1.04	$2.54	$66.46	$77.54
$76.00	$70.00	Jul 31	$1.18	$1.37	$2.55	$67.45	$78.55
$74.00	$68.00	Jul 31	$1.86	$0.80	$2.66	$65.34	$76.66
$77.00	$71.00	Jul 31	$0.94	$1.72	$2.66	$68.34	$79.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 9.00, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
59/60	63/64	Aug 7	$0.90	$0.10	9.00	$59.10	$63.90
63/64	66/67	Aug 14	$0.90	$0.10	9.00	$63.10	$66.90
69/70	76/77	Aug 28	$0.90	$0.10	9.00	$69.10	$76.90
58/59	62/63	Aug 14	$0.89	$0.11	8.09	$58.11	$62.89
65/66	69/70	Aug 14	$0.89	$0.11	8.09	$65.11	$69.89
64/65	66/67	Aug 21	$0.89	$0.11	8.09	$64.11	$66.89
69/70	73/74	Aug 28	$0.89	$0.11	8.09	$69.11	$73.89
71/72	77/78	Aug 28	$0.89	$0.11	8.09	$71.11	$77.89
59/60	66/67	Aug 14	$0.88	$0.12	7.33	$59.12	$66.88
63/64	65/66	Aug 21	$0.88	$0.12	7.33	$63.12	$65.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$66.00	$67.00	Jul 31	$0.05	$0.95	19.00
$66.00	$67.00	$68.00	Jul 31	$0.05	$0.95	19.00
$74.00	$75.00	$76.00	Aug 14	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Aug 21	$0.05	$0.95	19.00
$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
$66.00	$67.00	$68.00	Jul 31	$0.05	$0.95	19.00
$69.00	$70.00	$71.00	Aug 7	$0.05	$0.95	19.00
$74.00	$75.00	$76.00	Aug 7	$0.05	$0.95	19.00
$82.00	$83.00	$84.00	Aug 7	$0.05	$0.95	19.00
$64.00	$65.00	$66.00	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 $-2.40, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$85.00	1:2	Jul 31	-$0.08	$0.92
$83.00	$84.00	1:2	Jul 31	-$0.12	$0.88
$85.00	$86.00	1:2	Jul 31	-$0.12	$0.88
$82.00	$83.00	1:2	Jul 31	-$0.14	$0.86
$81.00	$82.00	1:2	Jul 31	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Sep 4	-$2.40	$2.60
$60.00	$59.00	1:2	Jul 31	-$0.07	$0.93
$62.00	$61.00	1:2	Jul 31	-$0.08	$0.92
$61.00	$60.00	1:2	Jul 31	-$0.09	$0.91
$64.00	$63.00	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. 88 found (best yield 12.19%, avg 6.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Sep 4	$8.85	0.54	3.3%	12.19%	15.48%	2	107
$73.00	Aug 28	$8.80	0.56	0.5%	12.12%	12.66%	28	106
$76.00	Sep 4	$8.50	0.53	4.7%	11.71%	16.38%	8	37
$74.00	Aug 28	$8.40	0.55	1.9%	11.57%	13.48%	9	24
$75.00	Sep 11	$8.40	0.54	3.3%	11.57%	14.86%	7	--
$73.00	Aug 21	$8.00	0.55	0.5%	11.02%	11.55%	11	178
$75.00	Aug 28	$7.95	0.53	3.3%	10.95%	14.24%	40	227
$73.50	Aug 21	$7.80	0.54	1.2%	10.74%	11.97%	9	70
$76.00	Aug 28	$7.60	0.52	4.7%	10.47%	15.14%	2	93
$74.00	Aug 21	$7.55	0.53	1.9%	10.40%	12.31%	5	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 60,731

Total Puts 33,682

Put/Call Ratio 0.55

Net Difference 27,049

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