Tour v472
CRWV
COREWEAVE INC A
$73.20 +20.36%
(7/30 10:35) ◀
|
Thursday, July 30, 2026 (11:00am)
January 2026
|
▶ (7/30 12:00)
◀ 7/30 11:00 ▶

Option Volume

Detail
ℹ
Current (07/30 11:00am) 155,093
Calls: 99,654 (64%)
Puts: 55,439 (36%)
Prior (07/29) 45,847
Calls: 27,776 (61%)
Puts: 18,071 (39%)
Current vs Prior +238.28%
Calls: +258.78% (Calls)
Puts: +206.78% (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 -5.15%
Calls: -3.72%
Puts: -7.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 11:00am) $91.19M
Calls: $55.91M (61%)
Puts: $35.28M (39%)
Prior (07/29) $25.39M
Calls: $12.22M (48%)
Puts: $13.18M (52%)
Current vs Prior +259.11%
Calls: +357.71%
Puts: +167.70%
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 +0.93%
Calls: +17.22%
Puts: -17.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 11:00am) 0.56
Prior (07/29) 0.65
Current vs Prior -14.49%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -7.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 11:00am) 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
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 7.57% | 13.32%22.70% | 32.32%
Prior 9.47% | 15.41%25.78% | 34.30%
Current vs Prior -20.09% | -13.54%-11.93% | -5.76%
Prior 7-Day Avg 7.67% | 14.43%24.75% | 33.35%
Current vs 7-Day Avg -1.29% | -7.68%-8.25% | -3.08%
Prior 7-Day Eod 9.47% | 15.41%25.78% | 34.30%
Current vs 7-Day Eod -20.09% | -13.54%-11.93% | -5.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.92% | 6.16%
Calls: 7.66% | 6.19%
Puts: 8.19% | 6.12%
Prior 7.87% | 9.12%
Calls: 9.84% | 8.16%
Puts: 5.90% | 10.07%
Current vs Prior +0.64% | -32.46%
Prior 7-Day Avg 7.60% | 6.64%
Calls: 8.04% | 6.34%
Puts: 7.16% | 6.95%
Current vs 7-Day Avg +4.21% | -7.27%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($55.91M). Massive premium surge with dollar volume up 259% vs prior. Unusually high activity with volume up 238% vs prior - elevated interest. Bullish P/C ratio of 0.56.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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)
TimeSmart MoneyRetailOverall
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 227 of results (avg 6.6%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Jul 311.071.10$1.092.8%1.9K0.281.4K
$65.00Aug 2112.4512.85$12.653.2%940.711.9K
$67.00Aug 2111.3011.70$11.503.5%70.67171
$60.00Aug 1415.3515.90$15.633.5%770.81428
$67.50Aug 2111.0011.40$11.203.6%130.66102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2112.0512.30$12.182.1%3800.576.5K
$83.00Aug 2114.1014.45$14.272.5%70.62494
$82.50Aug 2113.7514.10$13.932.5%10.61806
$85.00Aug 2115.5515.95$15.752.5%920.663.7K
$82.00Aug 2113.4013.75$13.582.6%30.6141

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.60, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 310.140.17$0.1618.8%4820.054.9K
$82.00Jul 310.290.34$0.3215.6%2.4K0.10951
$81.00Jul 310.360.40$0.3810.5%6280.13890
$80.00Jul 310.490.54$0.529.6%5.2K0.1611.1K
$79.00Jul 310.630.70$0.6710.4%5540.201.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 310.350.39$0.3710.8%4810.111.1K
$67.00Jul 310.450.52$0.4914.3%9130.14735
$59.00Aug 70.550.65$0.6016.7%270.09159
$68.00Jul 310.620.69$0.6610.6%9160.19829
$60.00Aug 70.690.73$0.715.6%8720.112.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 3113.3014.50$13.908.6%370.9878
$60.00Jul 3112.9513.95$13.457.4%1910.976.8K
$61.00Jul 3111.2013.30$12.2517.1%1010.973.7K
$62.00Jul 3110.2012.55$11.3820.7%1730.96736
$63.00Jul 319.3010.55$9.9312.6%1980.951.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 3112.4515.35$13.9020.9%11.00192
$86.00Jul 3112.2014.15$13.1814.8%20.93115
$85.00Jul 3111.6512.90$12.2810.2%90.93509
$84.00Jul 3110.7012.05$11.3811.9%10.9224
$83.00Jul 319.7011.10$10.4013.5%320.91710

Most actively traded options today. High liquidity = easy entry/exit. 334 active (total vol 83.0K, top 7.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 311.651.77$1.717.0%7.3K0.403.3K
$80.00Jul 310.490.54$0.529.6%5.2K0.1611.1K
$70.00Jul 314.204.45$4.335.8%3.7K0.715.8K
$74.00Jul 312.042.19$2.127.1%2.6K0.461.4K
$82.00Jul 310.290.34$0.3215.6%2.4K0.10951
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 311.101.18$1.147.0%4.2K0.294.8K
$69.00Jul 310.830.90$0.878.0%1.6K0.23634
$65.00Jul 310.230.30$0.2725.9%1.3K0.094.2K
$72.00Jul 311.831.92$1.884.8%1.1K0.411.0K
$71.00Jul 311.431.52$1.486.1%1.1K0.351.8K

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 39.9%, max 65.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 31Sep 4180.0%109.0%65.2%2066.8K
$61.00Jul 31Aug 7170.8%114.2%49.5%1324.1K
$86.00Jul 31Sep 4158.1%106.1%49.0%187658
$87.00Jul 31Aug 28161.3%108.5%48.6%631.8K
$62.00Jul 31Aug 21168.4%115.7%45.6%272934
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 31Sep 4180.0%109.0%65.2%1.0K6.3K
$61.00Jul 31Aug 28170.8%112.8%51.4%3901.4K
$62.00Jul 31Aug 28168.4%112.4%49.8%7083.9K
$86.00Jul 31Sep 4158.1%106.1%49.0%4117
$87.00Jul 31Sep 4161.3%110.5%46.0%3200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 8.09, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$78.00$79.00Aug 28$0.12$0.88$0.127.33$78.12
$85.00$86.00Aug 7$0.13$0.87$0.136.69$85.13
$80.00$81.00Jul 31$0.14$0.86$0.146.14$80.14
$79.00$80.00Jul 31$0.15$0.85$0.155.67$79.15
$86.00$87.00Aug 7$0.15$0.85$0.155.67$86.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$59.00Aug 7$0.11$0.89$0.118.09$59.89
$67.00$66.00Jul 31$0.12$0.88$0.127.33$66.88
$62.00$61.00Aug 7$0.14$0.86$0.146.14$61.86
$61.00$60.00Aug 7$0.15$0.85$0.155.67$60.85
$63.00$62.00Aug 7$0.16$0.84$0.165.25$62.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$65.00Jul 31$0.88$0.88$0.127.33$64.88
$62.00$63.00Aug 7$0.88$0.88$0.127.33$62.88
$61.00$62.00Jul 31$0.87$0.87$0.136.69$61.87
$69.00$70.00Jul 31$0.82$0.82$0.184.56$69.82
$63.00$64.00Aug 21$0.82$0.82$0.184.56$63.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.00Jul 31$0.90$0.90$0.109.00$84.10
$82.00$81.00Jul 31$0.88$0.88$0.127.33$81.12
$80.00$79.00Aug 7$0.88$0.88$0.127.33$79.12
$87.00$86.00Aug 14$0.87$0.87$0.136.69$86.13
$86.00$85.00Aug 28$0.87$0.87$0.136.69$85.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $1.65, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Jul 31Aug 7$0.60168.4%113.3%
$61.00Jul 31Aug 7$0.63170.8%114.2%
$60.00Jul 31Aug 7$0.68180.0%115.9%
$87.00Jul 31Aug 7$0.88161.3%108.8%
$86.00Jul 31Aug 7$1.01158.1%108.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 31Aug 7$0.55178.1%116.0%
$60.00Jul 31Aug 7$0.64180.0%115.9%
$85.00Jul 31Aug 7$0.72154.9%108.8%
$61.00Jul 31Aug 7$0.77170.8%114.2%
$62.00Jul 31Aug 7$0.88168.4%113.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 6.76% of stock, avg 20.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$73.00Jul 31$2.61$2.34$4.95$68.05$77.956.76%
$72.00Jul 31$3.10$1.88$4.98$67.02$76.986.80%
$74.00Jul 31$2.12$2.93$5.05$68.95$79.056.90%
$71.00Jul 31$3.75$1.48$5.23$65.77$76.237.14%
$75.00Jul 31$1.71$3.53$5.24$69.76$80.247.16%
$70.00Jul 31$4.33$1.14$5.47$64.53$75.477.47%
$76.00Jul 31$1.36$4.18$5.54$70.46$81.547.57%
$77.00Jul 31$1.09$4.85$5.94$71.06$82.948.11%
$69.00Jul 31$5.15$0.87$6.02$62.98$75.028.22%
$78.00Jul 31$0.86$5.60$6.46$71.54$84.468.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.36% of stock, avg 16.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$78.00$69.00Jul 31$0.86$0.87$1.73$67.27$79.73
$77.00$69.00Jul 31$1.09$0.87$1.96$67.04$78.96
$78.00$70.00Jul 31$0.86$1.14$2.00$68.00$80.00
$76.00$69.00Jul 31$1.36$0.87$2.23$66.77$78.23
$77.00$70.00Jul 31$1.09$1.14$2.23$67.77$79.23
$78.00$71.00Jul 31$0.86$1.48$2.34$68.66$80.34
$76.00$70.00Jul 31$1.36$1.14$2.50$67.50$78.50
$77.00$71.00Jul 31$1.09$1.48$2.57$68.43$79.57
$75.00$69.00Jul 31$1.71$0.87$2.58$66.42$77.58
$78.00$72.00Jul 31$0.86$1.88$2.74$69.26$80.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 9.00, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
61/6269/70Aug 14$0.90$0.109.00$61.10$69.90
67/6870/71Aug 14$0.90$0.109.00$67.10$70.90
68/6971/72Aug 28$0.90$0.109.00$68.10$71.90
59/6066/67Aug 7$0.89$0.118.09$59.11$66.89
63/6468/69Aug 14$0.89$0.118.09$63.11$68.89
64/6568/69Aug 14$0.89$0.118.09$64.11$68.89
65/6667/68Aug 14$0.89$0.118.09$65.11$67.89
60/6174/75Aug 28$0.89$0.118.09$60.11$74.89
60/6169/70Aug 14$0.88$0.127.33$60.12$69.88
61/6267/68Aug 14$0.88$0.127.33$61.12$67.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$83.00$84.00$85.00Aug 21$0.05$0.9519.00
$85.00$86.00$87.00Aug 28$0.05$0.9519.00
$80.00$81.00$82.00Sep 4$0.05$0.9519.00
$74.00$75.00$76.00Jul 31$0.06$0.9415.67
$83.00$84.00$85.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$66.00$67.00$68.00Jul 31$0.05$0.9519.00
$65.00$66.00$67.00Aug 7$0.05$0.9519.00
$74.00$75.00$76.00Aug 7$0.05$0.9519.00
$69.00$70.00$71.00Aug 21$0.05$0.9519.00
$63.00$65.00$67.00Aug 28$0.10$1.9019.00

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 $-2.10, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$86.001:2Jul 31-$0.06$0.94
$86.00$87.001:2Jul 31-$0.07$0.93
$83.00$84.001:2Jul 31-$0.12$0.88
$84.00$85.001:2Jul 31-$0.14$0.86
$82.00$83.001:2Jul 31-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 4-$2.10$2.90
$61.00$60.001:2Jul 31-$0.05$0.95
$62.00$61.001:2Jul 31-$0.06$0.94
$63.00$62.001:2Jul 31-$0.08$0.92
$64.00$63.001:2Jul 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. 87 found (best yield 12.16%, avg 6.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$74.00Sep 4$8.900.551.1%12.16%13.25%55
$75.00Sep 11$8.700.552.5%11.89%14.34%8--
$75.00Sep 4$8.500.542.5%11.61%14.07%9107
$74.00Aug 28$8.150.551.1%11.13%12.23%1624
$76.00Sep 4$8.050.523.8%11.00%14.82%937
$73.50Aug 21$7.900.550.4%10.79%11.20%970
$77.00Sep 4$7.750.515.2%10.59%15.78%49
$75.00Aug 28$7.650.532.5%10.45%12.91%51227
$74.00Aug 21$7.600.541.1%10.38%11.48%37104
$78.00Sep 4$7.500.496.6%10.25%16.80%348

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 99,654
Total Puts 55,439
Put/Call Ratio 0.56
Net Difference 44,215

Prior's Put/Call Breakdown

Total Calls 27,776
Total Puts 18,071
Put/Call Ratio 0.65
Net Difference 9,705

Prior 7-Day Put/Call Summary

Total Calls 724,532
Total Puts 420,078
Average Put/Call Ratio 0.60
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All