CRWV - Options Database

CRWV

COREWEAVE INC A

$71.07 -3.83%

(7/31 11:00) ◀

Friday, July 31, 2026 (12:00pm)

▶ (7/31 13:02)

◀ 7/31 12:00 ▶

Option Volume

Detail

ℹ

Current (07/31 12:00pm) 130,016

Calls: 69,914 (54%)

Puts: 60,102 (46%)

Prior (07/30) 192,274

Calls: 118,924 (62%)

Puts: 73,350 (38%)

Current vs Prior -32.38%

Calls: -41.21% (Calls)

Puts: -18.06% (Puts)

Prior 7-Day Total 1,291,878

Calls: 801,011 (62%)

Puts: 490,867 (38%)

Prior 7-Day Average 184,554

Calls: 114,430 (62%)

Puts: 70,123 (38%)

Current vs Prior 7-Day Avg -29.55%

Calls: -38.90%

Puts: -14.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 12:00pm) $44.77M

Calls: $21.85M (49%)

Puts: $22.92M (51%)

Prior (07/30) $122.14M

Calls: $75.41M (62%)

Puts: $46.74M (38%)

Current vs Prior -63.35%

Calls: -71.02%

Puts: -50.96%

Prior 7-Day Total $715.27M

Calls: $372.54M (52%)

Puts: $342.73M (48%)

Prior 7-Day Average $102.18M

Calls: $53.22M (52%)

Puts: $48.96M (48%)

Current vs Prior 7-Day Avg -56.19%

Calls: -58.94%

Puts: -53.19%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 12:00pm) 0.86

Prior (07/30) 0.62

Current vs Prior +39.38%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +37.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31 12:00pm) 2,028,319

Calls: 1,149,456 (57%)

Puts: 878,863 (43%)

Prior (07/30) 1,964,096

Calls: 1,114,381 (57%)

Puts: 849,715 (43%)

Current vs Prior +3.27%

Prior 7-Day Total 12,804,652

Calls: 7,157,138 (56%)

Puts: 5,647,514 (44%)

Prior 7-Day Average 1,829,236

Calls: 1,022,448 (56%)

Puts: 806,787 (44%)

Current vs Prior 7-Day Avg +10.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 3.24% | 12.21%22.79% | 32.48%

Prior 5.90% | 12.45%22.30% | 31.80%

Current vs Prior -45.15% | -1.90%+2.22% | +2.12%

Prior 7-Day Avg 7.21% | 14.02%24.22% | 33.03%

Current vs 7-Day Avg -55.10% | -12.90%-5.90% | -1.68%

Prior 7-Day Eod 5.90% | 12.45%22.30% | 31.80%

Current vs 7-Day Eod -45.15% | -1.90%+2.22% | +2.12%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.91% | 6.35%

Calls: 4.55% | 5.71%

Puts: 11.27% | 6.98%

Prior 8.98% | 10.79%

Calls: 10.83% | 12.50%

Puts: 7.14% | 9.09%

Current vs Prior -11.92% | -41.15%

Prior 7-Day Avg 8.09% | 7.36%

Calls: 8.81% | 7.30%

Puts: 7.38% | 7.43%

Current vs 7-Day Avg -2.28% | -13.74%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. P/C ratio rising 39% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
12:00	BEARISH	BULLISH	BULLISH
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	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 249 of results (avg 6.8%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Aug 21	5.95	6.15	$6.05	3.3%	9	0.47	83
$65.00	Aug 21	11.05	11.45	$11.25	3.6%	17	0.68	1.8K
$66.00	Aug 14	9.60	9.95	$9.77	3.6%	2	0.67	17
$66.00	Aug 21	10.50	10.90	$10.70	3.7%	21	0.66	257
$76.00	Aug 7	2.31	2.40	$2.36	3.8%	376	0.36	281

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 21	16.10	16.55	$16.33	2.8%	--	0.67	200
$85.00	Aug 21	16.90	17.40	$17.15	2.9%	48	0.68	3.7K
$76.00	Aug 21	10.50	10.85	$10.68	3.3%	1	0.54	134
$82.00	Aug 21	14.60	15.10	$14.85	3.4%	--	0.64	41
$83.00	Aug 21	15.30	15.85	$15.58	3.5%	--	0.65	494

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.67, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Jul 31	0.46	0.54	$0.50	16.0%	1.5K	0.36	721
$85.00	Aug 7	0.67	0.75	$0.71	11.3%	1.2K	0.14	2.5K
$84.00	Aug 7	0.77	0.87	$0.82	12.2%	381	0.16	385
$71.00	Jul 31	0.86	0.90	$0.88	4.5%	508	0.54	603
$83.00	Aug 7	0.89	0.97	$0.93	8.6%	656	0.17	410

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 31	0.19	0.22	$0.21	14.3%	2.2K	0.16	1.1K
$70.00	Jul 31	0.41	0.44	$0.43	7.0%	4.1K	0.29	5.4K
$58.00	Aug 7	0.47	0.54	$0.51	13.7%	46	0.09	127
$59.00	Aug 7	0.57	0.66	$0.62	14.5%	68	0.10	246
$60.00	Aug 7	0.72	0.81	$0.77	11.7%	4.8K	0.12	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	13.35	15.45	$14.40	14.6%	--	1.00	138
$58.00	Jul 31	12.60	13.95	$13.27	10.2%	--	1.00	40
$59.00	Jul 31	11.60	13.60	$12.60	15.9%	--	1.00	91
$60.00	Jul 31	11.00	11.55	$11.28	4.9%	7	1.00	6.6K
$61.00	Jul 31	9.55	10.90	$10.23	13.2%	1	1.00	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 31	10.05	11.50	$10.78	13.5%	1	0.99	49
$85.00	Jul 31	13.25	14.45	$13.85	8.7%	17	0.99	507
$83.00	Jul 31	11.20	12.30	$11.75	9.4%	1	0.99	683
$81.00	Jul 31	9.25	10.60	$9.93	13.6%	38	0.99	217
$80.00	Jul 31	8.45	9.05	$8.75	6.9%	267	0.99	3.3K

Most actively traded options today. High liquidity = easy entry/exit. 320 active (total vol 83.7K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 7	1.34	1.47	$1.41	9.2%	6.5K	0.24	4.0K
$80.00	Jul 31	0.01	0.02	$0.02	50.0%	4.4K	0.01	11.0K
$75.00	Jul 31	0.04	0.05	$0.05	20.0%	4.0K	0.06	5.0K
$76.00	Jul 31	0.02	0.04	$0.03	66.7%	3.2K	0.03	1.5K
$77.00	Jul 31	0.01	0.03	$0.02	100.0%	1.7K	0.02	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 7	0.72	0.81	$0.77	11.7%	4.8K	0.12	2.8K
$68.00	Jul 31	0.08	0.11	$0.10	30.0%	4.5K	0.09	2.0K
$70.00	Jul 31	0.41	0.44	$0.43	7.0%	4.1K	0.29	5.4K
$72.00	Jul 31	1.34	1.50	$1.42	11.3%	3.9K	0.64	1.8K
$67.00	Jul 31	0.03	0.07	$0.05	80.0%	3.0K	0.05	929

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 112.7%, max 324.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$57.00	Jul 31	Aug 7	467.5%	117.6%	297.6%	31	157
$58.00	Jul 31	Aug 7	389.0%	115.6%	236.4%	--	53
$59.00	Jul 31	Aug 7	373.2%	114.6%	225.6%	1	96
$85.00	Jul 31	Sep 11	320.3%	103.3%	210.0%	303	5.1K
$84.00	Jul 31	Sep 4	336.5%	109.2%	208.2%	120	885

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$57.00	Jul 31	Sep 4	467.5%	110.2%	324.2%	137	1.1K
$58.00	Jul 31	Sep 4	389.0%	110.6%	251.6%	160	1.9K
$59.00	Jul 31	Sep 4	373.2%	111.1%	235.9%	34	553
$84.00	Jul 31	Sep 4	336.5%	109.2%	208.2%	4	35
$60.00	Jul 31	Sep 11	331.4%	109.2%	203.5%	246	5.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 8.09, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$83.00	$84.00	Aug 7	$0.11	$0.89	$0.11	8.09	$83.11
$84.00	$85.00	Aug 7	$0.11	$0.89	$0.11	8.09	$84.11
$73.00	$74.00	Jul 31	$0.12	$0.88	$0.12	7.33	$73.12
$82.00	$83.00	Aug 7	$0.15	$0.85	$0.15	5.67	$82.15
$80.00	$81.00	Aug 7	$0.16	$0.84	$0.16	5.25	$80.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$69.00	$68.00	Jul 31	$0.11	$0.89	$0.11	8.09	$68.89
$59.00	$58.00	Aug 7	$0.11	$0.89	$0.11	8.09	$58.89
$61.00	$60.00	Aug 7	$0.11	$0.89	$0.11	8.09	$60.89
$60.00	$59.00	Aug 7	$0.15	$0.85	$0.15	5.67	$59.85
$62.00	$61.00	Aug 7	$0.18	$0.82	$0.18	4.56	$61.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 15.67, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$71.00	$73.00	Sep 11	$1.88	$1.88	$0.12	15.67	$72.88
$65.00	$66.00	Aug 7	$0.85	$0.85	$0.15	5.67	$65.85
$60.00	$61.00	Aug 7	$0.82	$0.82	$0.18	4.56	$60.82
$67.00	$68.00	Jul 31	$0.77	$0.77	$0.23	3.35	$67.77
$69.00	$70.00	Jul 31	$0.77	$0.77	$0.23	3.35	$69.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$83.00	$82.00	Aug 7	$0.90	$0.90	$0.10	9.00	$82.10
$79.00	$78.00	Aug 7	$0.87	$0.87	$0.13	6.69	$78.13
$78.00	$77.00	Jul 31	$0.85	$0.85	$0.15	5.67	$77.15
$82.00	$81.00	Jul 31	$0.85	$0.85	$0.15	5.67	$81.15
$82.00	$81.00	Aug 28	$0.83	$0.83	$0.17	4.88	$81.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $1.87, cheapest $0.38)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$57.00	Jul 31	Aug 7	$0.38	467.5%	117.6%
$58.00	Jul 31	Aug 7	$0.48	389.0%	115.6%
$59.00	Jul 31	Aug 7	$0.70	373.2%	114.6%
$85.00	Jul 31	Aug 7	$0.70	320.3%	108.3%
$60.00	Jul 31	Aug 7	$0.72	331.4%	114.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$57.00	Jul 31	Aug 7	$0.39	467.5%	117.6%
$58.00	Jul 31	Aug 7	$0.49	389.0%	115.6%
$59.00	Jul 31	Aug 7	$0.60	373.2%	114.6%
$85.00	Jul 31	Aug 7	$0.63	320.3%	108.3%
$84.00	Jul 31	Aug 7	$0.70	336.5%	108.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 2.42% of stock, avg 20.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$71.00	Jul 31	$0.88	$0.84	$1.72	$69.28	$72.72	2.42%
$72.00	Jul 31	$0.50	$1.42	$1.92	$70.08	$73.92	2.70%
$70.00	Jul 31	$1.51	$0.43	$1.94	$68.06	$71.94	2.73%
$73.00	Jul 31	$0.25	$2.17	$2.42	$70.58	$75.42	3.41%
$69.00	Jul 31	$2.28	$0.21	$2.49	$66.51	$71.49	3.50%
$74.00	Jul 31	$0.13	$2.79	$2.92	$71.08	$76.92	4.11%
$68.00	Jul 31	$3.45	$0.10	$3.55	$64.45	$71.55	5.00%
$75.00	Jul 31	$0.05	$3.72	$3.77	$71.23	$78.77	5.30%
$67.00	Jul 31	$4.22	$0.05	$4.27	$62.73	$71.27	6.01%
$76.00	Jul 31	$0.03	$4.72	$4.75	$71.25	$80.75	6.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.21% of stock, avg 17.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$75.00	$68.00	Jul 31	$0.05	$0.10	$0.15	$67.85	$75.15
$74.00	$68.00	Jul 31	$0.13	$0.10	$0.23	$67.77	$74.23
$75.00	$69.00	Jul 31	$0.05	$0.21	$0.26	$68.74	$75.26
$74.00	$69.00	Jul 31	$0.13	$0.21	$0.34	$68.66	$74.34
$73.00	$68.00	Jul 31	$0.25	$0.10	$0.35	$67.65	$73.35
$73.00	$69.00	Jul 31	$0.25	$0.21	$0.46	$68.54	$73.46
$75.00	$70.00	Jul 31	$0.05	$0.43	$0.48	$69.52	$75.48
$74.00	$70.00	Jul 31	$0.13	$0.43	$0.56	$69.44	$74.56
$72.00	$68.00	Jul 31	$0.50	$0.10	$0.60	$67.40	$72.60
$73.00	$70.00	Jul 31	$0.25	$0.43	$0.68	$69.32	$73.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 9.00, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
63/64	69/70	Aug 14	$0.90	$0.10	9.00	$63.10	$69.90
64/65	67/68	Aug 14	$0.90	$0.10	9.00	$64.10	$67.90
60/61	69/70	Aug 28	$0.90	$0.10	9.00	$60.10	$69.90
65/66	71/72	Aug 28	$0.90	$0.10	9.00	$65.10	$71.90
66/67	72/73	Aug 28	$0.90	$0.10	9.00	$66.10	$72.90
67/68	74/75	Aug 28	$0.90	$0.10	9.00	$67.10	$74.90
62/63	66/67	Aug 7	$0.89	$0.11	8.09	$62.11	$66.89
58/59	64/65	Aug 14	$0.89	$0.11	8.09	$58.11	$64.89
60/64	71/73	Sep 11	$3.53	$0.47	7.51	$60.47	$74.53
63/64	68/69	Aug 14	$0.88	$0.12	7.33	$63.12	$68.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$68.00	$69.00	$70.00	Aug 21	$0.05	$0.95	19.00
$74.00	$75.00	$76.00	Jul 31	$0.06	$0.94	15.67
$72.00	$73.00	$74.00	Aug 28	$0.06	$0.94	15.67
$75.00	$76.00	$77.00	Aug 7	$0.07	$0.93	13.29
$77.00	$78.00	$79.00	Aug 14	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$68.00	$69.00	$70.00	Aug 14	$0.05	$0.95	19.00
$73.00	$74.00	$75.00	Aug 14	$0.05	$0.95	19.00
$67.00	$68.00	$69.00	Jul 31	$0.06	$0.94	15.67
$62.00	$63.00	$64.00	Aug 14	$0.06	$0.94	15.67
$79.00	$80.00	$81.00	Aug 14	$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. 20 found (best net $--, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$73.00	1:2	Jul 31	$0.00	$1.00
$81.00	$82.00	1:2	Jul 31	$0.00	$1.00
$71.00	$72.00	1:2	Jul 31	-$0.12	$0.88
$70.00	$71.00	1:2	Jul 31	-$0.25	$0.75
$84.00	$85.00	1:2	Aug 7	-$0.60	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$68.00	$67.00	1:2	Jul 31	$0.00	$1.00
$58.00	$57.00	1:2	Jul 31	-$0.06	$0.94
$64.00	$60.00	1:2	Sep 11	-$3.20	$0.80
$72.00	$71.00	1:2	Jul 31	-$0.26	$0.74
$58.00	$57.00	1:2	Aug 7	-$0.35	$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 12.52%, avg 6.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$72.00	Sep 4	$8.90	0.56	1.3%	12.52%	13.83%	6	112
$73.00	Sep 4	$8.75	0.54	2.7%	12.31%	15.03%	4	82
$74.00	Sep 11	$8.70	0.55	4.1%	12.24%	16.36%	5	40
$73.00	Sep 11	$8.60	0.56	2.7%	12.10%	14.82%	1	--
$74.00	Sep 4	$8.35	0.53	4.1%	11.75%	15.87%	1	11
$72.00	Aug 28	$8.30	0.55	1.3%	11.68%	12.99%	49	11
$75.00	Sep 4	$8.00	0.51	5.5%	11.26%	16.79%	16	105
$73.00	Aug 28	$7.90	0.54	2.7%	11.12%	13.83%	33	103
$77.00	Sep 11	$7.80	0.50	8.3%	10.98%	19.32%	1	--
$71.50	Aug 21	$7.75	0.55	0.6%	10.90%	11.51%	10	99

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 69,914

Total Puts 60,102

Put/Call Ratio 0.86

Net Difference 9,812

Prior's Put/Call Breakdown

Total Calls 118,924

Total Puts 73,350

Put/Call Ratio 0.62

Net Difference 45,574

Prior 7-Day Put/Call Summary

Total Calls 801,011

Total Puts 490,867

Average Put/Call Ratio 0.63

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