CRWV - Options Database

CRWV

COREWEAVE INC A

$72.25 +18.79%

(7/30 10:10) ◀

Thursday, July 30, 2026 (10:15am)

▶ (7/30 10:20)

◀ 7/30 10:15 ▶

Option Volume

Detail

ℹ

Current (07/30 10:15am) 101,456

Calls: 64,611 (64%)

Puts: 36,845 (36%)

Prior (07/27) 15,994

Calls: 11,354 (71%)

Puts: 4,640 (29%)

Current vs Prior +534.34%

Calls: +469.06% (Calls)

Puts: +694.07% (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 -37.95%

Calls: -37.58%

Puts: -38.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:15am) $58.62M

Calls: $36.06M (62%)

Puts: $22.56M (38%)

Prior (07/27) $4.95M

Calls: $3.10M (63%)

Puts: $1.85M (37%)

Current vs Prior +1083.96%

Calls: +1062.23%

Puts: +1120.44%

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 -35.12%

Calls: -24.41%

Puts: -47.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:15am) 0.57

Prior (07/27) 0.41

Current vs Prior +39.54%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -4.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:15am) 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 7.50% | 13.67%23.22% | 32.75%

Prior 9.47% | 15.41%25.78% | 34.30%

Current vs Prior -20.79% | -11.24%-9.91% | -4.52%

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

Current vs 7-Day Avg -2.16% | -5.22%-6.15% | -1.80%

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

Current vs 7-Day Eod -20.79% | -11.24%-9.91% | -4.52%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.26% | 7.58%

Calls: 4.62% | 8.00%

Puts: 3.90% | 7.17%

Prior 7.87% | 9.12%

Calls: 9.84% | 8.16%

Puts: 5.90% | 10.07%

Current vs Prior -45.87% | -16.89%

Prior 7-Day Avg 7.60% | 6.64%

Calls: 8.04% | 6.34%

Puts: 7.16% | 6.95%

Current vs 7-Day Avg -43.95% | +14.11%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($36.06M). Massive premium surge with dollar volume up 1084% vs prior. Unusually high activity with volume up 534% 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
10:15	BULLISH	BULLISH	BULLISH
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 224 of results (avg 6.7%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 7	5.90	6.05	$5.98	2.5%	675	0.61	1.0K
$65.00	Aug 21	12.15	12.55	$12.35	3.2%	84	0.69	1.9K
$62.50	Aug 21	13.55	14.05	$13.80	3.6%	2	0.74	42
$67.50	Aug 21	10.60	11.05	$10.83	4.2%	13	0.65	102
$68.00	Aug 14	9.35	9.75	$9.55	4.2%	15	0.64	134

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 21	15.45	15.90	$15.68	2.9%	1	0.65	200
$82.00	Aug 21	14.00	14.45	$14.23	3.2%	--	0.62	41
$85.00	Aug 7	13.35	13.80	$13.58	3.3%	14	0.81	636
$83.00	Aug 21	14.70	15.20	$14.95	3.3%	3	0.63	494
$85.00	Aug 21	16.10	16.65	$16.38	3.4%	64	0.66	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.67, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	0.37	0.43	$0.40	15.0%	3.1K	0.13	11.1K
$79.00	Jul 31	0.47	0.56	$0.52	17.3%	280	0.16	1.1K
$78.00	Jul 31	0.63	0.72	$0.68	13.2%	735	0.20	766
$77.00	Jul 31	0.81	0.90	$0.86	10.5%	648	0.25	1.4K
$86.00	Aug 7	0.93	1.01	$0.97	8.2%	72	0.16	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 31	0.35	0.40	$0.38	13.2%	1.2K	0.11	4.2K
$66.00	Jul 31	0.44	0.51	$0.48	14.6%	206	0.14	1.1K
$67.00	Jul 31	0.60	0.68	$0.64	12.5%	554	0.18	735
$59.00	Aug 7	0.67	0.81	$0.74	18.9%	24	0.11	159
$68.00	Jul 31	0.78	0.90	$0.84	14.3%	848	0.23	829

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 31	13.90	16.15	$15.02	15.0%	5	1.00	20
$59.00	Jul 31	12.80	13.90	$13.35	8.2%	37	1.00	78
$60.00	Jul 31	12.15	12.90	$12.53	6.0%	191	1.00	6.8K
$61.00	Jul 31	10.65	12.00	$11.33	11.9%	98	0.94	3.7K
$62.00	Jul 31	9.75	11.05	$10.40	12.5%	161	0.94	736

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 31	13.00	14.25	$13.63	9.2%	2	0.97	115
$85.00	Jul 31	12.45	13.00	$12.73	4.3%	7	0.96	509
$84.00	Jul 31	11.15	12.50	$11.83	11.4%	--	0.95	24
$83.00	Jul 31	10.00	11.50	$10.75	14.0%	--	0.93	710
$82.00	Jul 31	8.95	10.35	$9.65	14.5%	--	0.92	49

Most actively traded options today. High liquidity = easy entry/exit. 305 active (total vol 58.1K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 31	1.32	1.42	$1.37	7.3%	5.8K	0.35	3.3K
$70.00	Jul 31	3.65	3.95	$3.80	7.9%	3.3K	0.67	5.8K
$80.00	Jul 31	0.37	0.43	$0.40	15.0%	3.1K	0.13	11.1K
$80.00	Aug 7	1.96	2.19	$2.08	11.1%	1.9K	0.30	2.5K
$70.00	Aug 14	8.25	8.80	$8.53	6.4%	1.8K	0.60	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	1.40	1.50	$1.45	6.9%	2.8K	0.33	4.8K
$65.00	Jul 31	0.35	0.40	$0.38	13.2%	1.2K	0.11	4.2K
$69.00	Jul 31	1.06	1.17	$1.12	9.8%	985	0.28	634
$68.00	Jul 31	0.78	0.90	$0.84	14.3%	848	0.23	829
$60.00	Jul 31	0.09	0.11	$0.10	20.0%	762	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 35.9%, max 59.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.00	Jul 31	Aug 7	191.3%	120.1%	59.3%	5	33
$60.00	Jul 31	Sep 4	179.1%	115.7%	54.9%	206	6.8K
$61.00	Jul 31	Aug 7	173.1%	116.9%	48.0%	126	4.1K
$68.00	Jul 31	Sep 11	150.2%	102.4%	46.7%	255	1.4K
$86.00	Jul 31	Sep 4	155.7%	107.4%	45.0%	118	658

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	178.8%	115.7%	54.6%	765	6.3K
$58.00	Jul 31	Aug 14	191.3%	129.2%	48.0%	661	2.3K
$59.00	Jul 31	Aug 14	188.7%	127.8%	47.7%	169	757
$86.00	Jul 31	Sep 4	155.4%	107.4%	44.7%	4	117
$63.00	Jul 31	Aug 28	162.3%	113.3%	43.2%	247	2.2K

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	$0.10	$0.90	$0.10	9.00	$80.10
$79.00	$80.00	Jul 31	$0.12	$0.88	$0.12	7.33	$79.12
$68.00	$69.00	Aug 28	$0.12	$0.88	$0.12	7.33	$68.12
$70.00	$71.00	Sep 4	$0.12	$0.88	$0.12	7.33	$70.12
$84.00	$85.00	Aug 7	$0.15	$0.85	$0.15	5.67	$84.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$59.00	$58.00	Aug 7	$0.11	$0.89	$0.11	8.09	$58.89
$60.00	$59.00	Aug 7	$0.14	$0.86	$0.14	6.14	$59.86
$61.00	$60.00	Aug 7	$0.15	$0.85	$0.15	5.67	$60.85
$67.00	$66.00	Jul 31	$0.16	$0.84	$0.16	5.25	$66.84
$62.00	$61.00	Aug 7	$0.19	$0.81	$0.19	4.26	$61.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 10.11, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$58.00	$60.00	Aug 7	$1.82	$1.82	$0.18	10.11	$59.82
$69.00	$70.00	Sep 11	$0.83	$0.83	$0.17	4.88	$69.83
$59.00	$60.00	Jul 31	$0.82	$0.82	$0.18	4.56	$59.82
$64.00	$65.00	Jul 31	$0.82	$0.82	$0.18	4.56	$64.82
$67.00	$68.00	Jul 31	$0.80	$0.80	$0.20	4.00	$67.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$79.00	$78.00	Jul 31	$0.90	$0.90	$0.10	9.00	$78.10
$86.00	$85.00	Aug 14	$0.88	$0.88	$0.12	7.33	$85.12
$82.00	$81.00	Jul 31	$0.87	$0.87	$0.13	6.69	$81.13
$84.00	$82.00	Aug 28	$1.72	$1.72	$0.28	6.14	$82.28
$80.00	$79.00	Jul 31	$0.85	$0.85	$0.15	5.67	$79.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $1.74, cheapest $0.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Jul 31	Aug 7	$0.23	191.3%	120.1%
$86.00	Jul 31	Aug 7	$0.89	155.7%	109.0%
$60.00	Jul 31	Aug 7	$0.90	179.1%	117.9%
$85.00	Jul 31	Aug 7	$1.03	151.5%	110.0%
$84.00	Jul 31	Aug 7	$1.14	153.3%	109.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Jul 31	Aug 7	$0.56	191.3%	120.1%
$59.00	Jul 31	Aug 7	$0.65	188.7%	118.9%
$60.00	Jul 31	Aug 7	$0.78	178.8%	117.9%
$85.00	Jul 31	Aug 7	$0.85	151.2%	109.9%
$61.00	Jul 31	Aug 7	$0.90	172.7%	116.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 6.78% of stock, avg 20.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.00	Jul 31	$2.60	$2.30	$4.90	$67.10	$76.90	6.78%
$73.00	Jul 31	$2.13	$2.82	$4.95	$68.05	$77.95	6.85%
$71.00	Jul 31	$3.20	$1.83	$5.03	$65.97	$76.03	6.96%
$74.00	Jul 31	$1.72	$3.40	$5.12	$68.88	$79.12	7.09%
$70.00	Jul 31	$3.80	$1.45	$5.25	$64.75	$75.25	7.27%
$75.00	Jul 31	$1.37	$4.03	$5.40	$69.60	$80.40	7.47%
$69.00	Jul 31	$4.50	$1.12	$5.62	$63.38	$74.62	7.78%
$76.00	Jul 31	$1.10	$4.72	$5.82	$70.18	$81.82	8.06%
$68.00	Jul 31	$5.23	$0.84	$6.07	$61.93	$74.07	8.40%
$77.00	Jul 31	$0.86	$5.48	$6.34	$70.66	$83.34	8.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.35% of stock, avg 17.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.00	$68.00	Jul 31	$0.86	$0.84	$1.70	$66.30	$78.70
$76.00	$68.00	Jul 31	$1.10	$0.84	$1.94	$66.06	$77.94
$77.00	$69.00	Jul 31	$0.86	$1.12	$1.98	$67.02	$78.98
$75.00	$68.00	Jul 31	$1.37	$0.84	$2.21	$65.79	$77.21
$76.00	$69.00	Jul 31	$1.10	$1.12	$2.22	$66.78	$78.22
$77.00	$70.00	Jul 31	$0.86	$1.45	$2.31	$67.69	$79.31
$75.00	$69.00	Jul 31	$1.37	$1.12	$2.49	$66.51	$77.49
$76.00	$70.00	Jul 31	$1.10	$1.45	$2.55	$67.45	$78.55
$74.00	$68.00	Jul 31	$1.72	$0.84	$2.56	$65.44	$76.56
$77.00	$71.00	Jul 31	$0.86	$1.83	$2.69	$68.31	$79.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 8.37, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
65/68	72/75	Sep 4	$2.68	$0.32	8.37	$65.32	$74.68
63/64	69/70	Aug 14	$0.89	$0.11	8.09	$63.11	$69.89
70/71	78/79	Sep 4	$0.89	$0.11	8.09	$70.11	$78.89
60/62	64/65	Aug 21	$1.76	$0.24	7.33	$60.24	$65.76
64/65	66/67	Aug 21	$0.88	$0.12	7.33	$64.12	$66.88
62/63	65/66	Aug 21	$0.87	$0.13	6.69	$62.13	$65.87
70/71	72/73	Aug 28	$0.87	$0.13	6.69	$70.13	$72.87
71/72	78/79	Sep 4	$0.87	$0.13	6.69	$71.13	$78.87
75/76	78/79	Sep 4	$0.87	$0.13	6.69	$75.13	$78.87
59/60	67/68	Aug 14	$0.86	$0.14	6.14	$59.14	$67.86

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
$77.00	$78.00	$79.00	Aug 14	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Aug 28	$0.05	$0.95	19.00
$72.00	$73.00	$74.00	Jul 31	$0.06	$0.94	15.67
$73.00	$74.00	$75.00	Jul 31	$0.06	$0.94	15.67
$76.00	$77.00	$78.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$69.00	$70.00	$71.00	Jul 31	$0.05	$0.95	19.00
$71.00	$72.00	$73.00	Jul 31	$0.05	$0.95	19.00
$62.00	$63.00	$64.00	Aug 14	$0.05	$0.95	19.00
$69.00	$70.00	$71.00	Aug 14	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Aug 21	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-2.59, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$85.00	1:2	Jul 31	-$0.06	$0.94
$85.00	$86.00	1:2	Jul 31	-$0.06	$0.94
$83.00	$84.00	1:2	Jul 31	-$0.10	$0.90
$82.00	$83.00	1:2	Jul 31	-$0.13	$0.87
$81.00	$82.00	1:2	Jul 31	-$0.16	$0.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Sep 4	-$2.59	$2.41
$59.00	$58.00	1:2	Jul 31	-$0.05	$0.95
$61.00	$60.00	1:2	Jul 31	-$0.07	$0.93
$60.00	$59.00	1:2	Jul 31	-$0.08	$0.92
$62.00	$61.00	1:2	Jul 31	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 12.04%, avg 6.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$73.00	Aug 28	$8.70	0.55	1.0%	12.04%	13.08%	38	106
$75.00	Sep 4	$8.65	0.54	3.8%	11.97%	15.78%	2	107
$75.00	Sep 11	$8.40	0.54	3.8%	11.63%	15.43%	7	--
$74.00	Aug 28	$8.20	0.54	2.4%	11.35%	13.77%	9	24
$76.00	Sep 4	$8.20	0.53	5.2%	11.35%	16.54%	9	37
$72.50	Aug 21	$8.10	0.55	0.3%	11.21%	11.56%	22	259
$75.00	Aug 28	$7.90	0.52	3.8%	10.93%	14.74%	44	227
$73.00	Aug 21	$7.85	0.55	1.0%	10.87%	11.90%	11	178
$73.50	Aug 21	$7.65	0.54	1.7%	10.59%	12.32%	9	70
$76.00	Aug 28	$7.60	0.51	5.2%	10.52%	15.71%	2	93

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 64,611

Total Puts 36,845

Put/Call Ratio 0.57

Net Difference 27,766

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