CRWV - Options Database

CRWV

COREWEAVE INC A

$72.74 -1.58%

(7/31 14:00) ◀

Friday, July 31, 2026 (3:00pm)

▶ (7/31 15:11)

◀ 7/31 15:00 ▶

Option Volume

Detail

ℹ

Current (07/31 3:00pm) 195,610

Calls: 106,162 (54%)

Puts: 89,448 (46%)

Prior (07/30) 258,565

Calls: 157,417 (61%)

Puts: 101,148 (39%)

Current vs Prior -24.35%

Calls: -32.56% (Calls)

Puts: -11.57% (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 +5.99%

Calls: -7.23%

Puts: +27.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 3:00pm) $69.83M

Calls: $36.16M (52%)

Puts: $33.67M (48%)

Prior (07/30) $143.28M

Calls: $83.18M (58%)

Puts: $60.10M (42%)

Current vs Prior -51.27%

Calls: -56.53%

Puts: -43.98%

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 -31.66%

Calls: -32.06%

Puts: -31.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 3:00pm) 0.84

Prior (07/30) 0.64

Current vs Prior +31.13%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +34.39%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31 3:00pm) 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 1.99% | 11.66%22.41% | 32.28%

Prior 5.90% | 12.45%22.30% | 31.80%

Current vs Prior -66.21% | -6.36%+0.49% | +1.51%

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

Current vs 7-Day Avg -72.35% | -16.86%-7.49% | -2.27%

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

Current vs 7-Day Eod -66.21% | -6.36%+0.49% | +1.51%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.25% | 6.49%

Calls: 7.95% | 7.14%

Puts: 24.56% | 5.84%

Prior 8.98% | 10.79%

Calls: 10.83% | 12.50%

Puts: 7.14% | 9.09%

Current vs Prior +80.96% | -39.85%

Prior 7-Day Avg 8.09% | 7.36%

Calls: 8.81% | 7.30%

Puts: 7.38% | 7.43%

Current vs 7-Day Avg +100.76% | -11.84%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. P/C ratio rising 31% - increased hedging/bearish positioning.

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 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
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
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 273 of results (avg 6.8%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 7	6.75	7.00	$6.88	3.6%	46	0.70	145
$72.00	Aug 21	8.10	8.40	$8.25	3.6%	121	0.57	172
$72.50	Aug 21	8.00	8.30	$8.15	3.7%	47	0.56	233
$68.00	Aug 21	10.15	10.55	$10.35	3.9%	35	0.65	158
$75.00	Aug 21	6.85	7.15	$7.00	4.3%	207	0.51	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Aug 21	7.40	7.60	$7.50	2.7%	129	0.43	105
$72.50	Aug 21	7.60	7.85	$7.73	3.2%	80	0.44	1.1K
$77.00	Aug 21	10.25	10.60	$10.43	3.4%	3	0.53	57
$76.00	Aug 21	9.65	10.00	$9.82	3.6%	4	0.51	134
$84.00	Sep 4	16.50	17.10	$16.80	3.6%	4	0.61	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.66, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 31	0.28	0.31	$0.30	10.0%	5.9K	0.38	1.4K
$87.00	Aug 7	0.51	0.59	$0.55	14.5%	402	0.12	411
$86.00	Aug 7	0.60	0.70	$0.65	15.4%	394	0.13	851
$85.00	Aug 7	0.70	0.78	$0.74	10.8%	1.7K	0.15	2.5K
$84.00	Aug 7	0.81	0.93	$0.87	13.8%	545	0.17	385

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Aug 7	0.40	0.49	$0.45	20.0%	128	0.08	246
$60.00	Aug 7	0.49	0.55	$0.52	11.5%	7.6K	0.09	2.8K
$61.00	Aug 7	0.59	0.66	$0.63	11.1%	213	0.11	106
$62.00	Aug 7	0.73	0.82	$0.77	11.7%	284	0.13	418
$63.00	Aug 7	0.87	0.97	$0.92	10.9%	811	0.15	217

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 171 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	11.60	13.05	$12.33	11.8%	33	1.00	6.6K
$62.00	Jul 31	9.40	11.00	$10.20	15.7%	6	1.00	676
$65.00	Jul 31	6.90	7.85	$7.38	12.9%	78	0.99	3.1K
$66.00	Jul 31	6.00	6.90	$6.45	14.0%	42	0.99	3.2K
$67.00	Jul 31	4.95	5.95	$5.45	18.3%	113	0.99	658

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 31	3.15	4.10	$3.63	26.2%	165	1.00	300
$77.00	Jul 31	4.15	4.95	$4.55	17.6%	227	1.00	1.3K
$78.00	Jul 31	5.10	6.25	$5.68	20.2%	439	1.00	348
$79.00	Jul 31	6.20	6.95	$6.58	11.4%	103	1.00	523
$80.00	Jul 31	7.10	8.25	$7.68	15.0%	513	1.00	3.3K

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 126.8K, top 7.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 7	1.52	1.62	$1.57	6.4%	7.5K	0.27	4.0K
$73.00	Jul 31	0.28	0.31	$0.30	10.0%	5.9K	0.38	1.4K
$80.00	Jul 31	0.00	0.01	$0.01	100.0%	5.1K	0.01	11.0K
$75.00	Jul 31	0.02	0.04	$0.03	66.7%	5.0K	0.05	5.0K
$76.00	Jul 31	0.01	0.02	$0.02	50.0%	4.4K	0.03	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 7	0.49	0.55	$0.52	11.5%	7.6K	0.09	2.8K
$70.00	Jul 31	0.02	0.03	$0.03	33.3%	6.2K	0.04	5.4K
$68.00	Jul 31	0.01	0.02	$0.02	50.0%	5.5K	0.02	2.0K
$72.00	Jul 31	0.12	0.19	$0.16	43.8%	5.4K	0.25	1.8K
$67.00	Jul 31	0.00	0.01	$0.01	100.0%	4.6K	0.01	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 239.0%, max 627.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Jul 31	Sep 11	767.0%	105.5%	627.1%	102	694
$59.00	Jul 31	Aug 7	730.4%	112.8%	547.7%	5	96
$61.00	Jul 31	Aug 7	685.1%	108.8%	529.5%	62	4.0K
$87.00	Jul 31	Sep 11	599.5%	105.8%	466.9%	72	1.7K
$60.00	Jul 31	Sep 4	598.8%	110.8%	440.3%	33	6.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Jul 31	Sep 4	767.0%	107.4%	614.4%	31	123
$59.00	Jul 31	Sep 4	730.4%	110.3%	562.0%	78	553
$61.00	Jul 31	Sep 4	685.1%	110.0%	523.0%	63	1.2K
$60.00	Jul 31	Sep 11	598.8%	106.0%	464.7%	303	5.8K
$87.00	Jul 31	Sep 4	599.5%	106.4%	463.5%	14	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 8.09, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$83.00	$84.00	Aug 7	$0.13	$0.87	$0.13	6.69	$83.13
$84.00	$85.00	Aug 7	$0.13	$0.87	$0.13	6.69	$84.13
$81.00	$82.00	Aug 7	$0.17	$0.83	$0.17	4.88	$81.17
$80.00	$82.00	Sep 11	$0.35	$1.65	$0.35	4.71	$80.35
$82.00	$83.00	Aug 7	$0.18	$0.82	$0.18	4.56	$82.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$72.00	$71.00	Jul 31	$0.11	$0.89	$0.11	8.09	$71.89
$61.00	$60.00	Aug 7	$0.11	$0.89	$0.11	8.09	$60.89
$62.00	$61.00	Aug 7	$0.14	$0.86	$0.14	6.14	$61.86
$63.00	$62.00	Aug 7	$0.15	$0.85	$0.15	5.67	$62.85
$64.00	$63.00	Aug 7	$0.15	$0.85	$0.15	5.67	$63.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 301 found (best R:R 9.00, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$68.00	$69.00	Jul 31	$0.90	$0.90	$0.10	9.00	$68.90
$62.00	$63.00	Jul 31	$0.88	$0.88	$0.12	7.33	$62.88
$63.00	$64.00	Aug 7	$0.83	$0.83	$0.17	4.88	$63.83
$66.00	$67.00	Aug 7	$0.82	$0.82	$0.18	4.56	$66.82
$59.00	$60.00	Jul 31	$0.77	$0.77	$0.23	3.35	$59.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$86.00	Jul 31	$0.87	$0.87	$0.13	6.69	$86.13
$74.00	$73.00	Jul 31	$0.85	$0.85	$0.15	5.67	$73.15
$87.00	$86.00	Aug 28	$0.85	$0.85	$0.15	5.67	$86.15
$86.00	$85.00	Aug 14	$0.83	$0.83	$0.17	4.88	$85.17
$81.00	$80.00	Sep 4	$0.83	$0.83	$0.17	4.88	$80.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $1.83, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Jul 31	Aug 7	$0.54	599.5%	102.5%
$86.00	Jul 31	Aug 7	$0.56	767.0%	102.9%
$59.00	Jul 31	Aug 7	$0.60	730.4%	112.8%
$60.00	Jul 31	Aug 7	$0.65	598.8%	110.3%
$85.00	Jul 31	Aug 7	$0.73	490.8%	102.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Jul 31	Aug 7	$0.25	599.5%	102.5%
$83.00	Jul 31	Aug 7	$0.32	459.0%	101.8%
$59.00	Jul 31	Aug 7	$0.43	730.4%	112.8%
$60.00	Jul 31	Aug 7	$0.51	598.8%	110.3%
$84.00	Jul 31	Aug 7	$0.55	457.7%	102.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 1.20% of stock, avg 20.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$73.00	Jul 31	$0.30	$0.57	$0.87	$72.13	$73.87	1.20%
$72.00	Jul 31	$0.88	$0.16	$1.04	$70.96	$73.04	1.43%
$74.00	Jul 31	$0.08	$1.42	$1.50	$72.50	$75.50	2.06%
$71.00	Jul 31	$1.56	$0.05	$1.61	$69.39	$72.61	2.21%
$75.00	Jul 31	$0.03	$2.37	$2.40	$72.60	$77.40	3.30%
$70.00	Jul 31	$2.69	$0.03	$2.72	$67.28	$72.72	3.74%
$69.00	Jul 31	$3.28	$0.02	$3.30	$65.70	$72.30	4.54%
$76.00	Jul 31	$0.02	$3.63	$3.65	$72.35	$79.65	5.02%
$68.00	Jul 31	$4.18	$0.02	$4.20	$63.80	$72.20	5.77%
$77.00	Jul 31	$0.01	$4.55	$4.56	$72.44	$81.56	6.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.11% of stock, avg 18.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$75.00	$71.00	Jul 31	$0.03	$0.05	$0.08	$70.92	$75.08
$74.00	$71.00	Jul 31	$0.08	$0.05	$0.13	$70.87	$74.13
$75.00	$72.00	Jul 31	$0.03	$0.16	$0.19	$71.81	$75.19
$74.00	$72.00	Jul 31	$0.08	$0.16	$0.24	$71.76	$74.24
$73.00	$71.00	Jul 31	$0.30	$0.05	$0.35	$70.65	$73.35
$73.00	$72.00	Jul 31	$0.30	$0.16	$0.46	$71.54	$73.46
$77.00	$71.00	Aug 7	$2.36	$3.25	$5.61	$65.39	$82.61
$77.00	$71.50	Aug 7	$2.36	$3.53	$5.89	$65.61	$82.89
$76.00	$71.00	Aug 7	$2.72	$3.25	$5.97	$65.03	$81.97
$77.00	$72.00	Aug 7	$2.36	$3.78	$6.14	$65.86	$83.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 9.00, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
63/64	70/71	Aug 14	$0.90	$0.10	9.00	$63.10	$70.90
61/62	65/66	Sep 4	$0.90	$0.10	9.00	$61.10	$65.90
61/62	74/75	Sep 4	$0.90	$0.10	9.00	$61.10	$74.90
66/69	82/85	Sep 11	$2.70	$0.30	9.00	$66.30	$84.70
60/61	62/63	Aug 14	$0.89	$0.11	8.09	$60.11	$62.89
62/63	65/66	Aug 14	$0.89	$0.11	8.09	$62.11	$65.89
62/63	67/68	Aug 14	$0.89	$0.11	8.09	$62.11	$67.89
64/65	66/67	Aug 14	$0.89	$0.11	8.09	$64.11	$66.89
63/64	68/69	Aug 21	$0.89	$0.11	8.09	$63.11	$68.89
59/60	70/71	Aug 28	$0.89	$0.11	8.09	$59.11	$70.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 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	Aug 21	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Aug 21	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Aug 28	$0.05	$0.95	19.00
$82.00	$83.00	$84.00	Aug 14	$0.06	$0.94	15.67
$60.00	$61.00	$62.00	Jul 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$66.00	$67.00	Aug 7	$0.06	$0.94	15.67
$68.00	$69.00	$70.00	Aug 21	$0.06	$0.94	15.67
$62.00	$63.00	$64.00	Aug 14	$0.07	$0.93	13.29
$79.00	$80.00	$81.00	Aug 14	$0.07	$0.93	13.29
$63.00	$64.00	$65.00	Aug 21	$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. 28 found (best net $-3.84, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$76.00	$77.00	1:2	Jul 31	$0.00	$1.00
$78.00	$79.00	1:2	Jul 31	$0.00	$1.00
$82.00	$83.00	1:2	Jul 31	$0.00	$1.00
$85.00	$86.00	1:2	Jul 31	-$0.17	$0.83
$71.00	$72.00	1:2	Jul 31	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$74.00	1:2	Sep 11	-$3.84	$7.16
$64.00	$60.00	1:2	Sep 11	-$2.86	$1.14
$64.00	$63.00	1:2	Jul 31	$0.00	$1.00
$68.00	$67.00	1:2	Jul 31	$0.00	$1.00
$60.00	$59.00	1:2	Aug 7	-$0.38	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 13.40%, avg 6.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$73.00	Sep 11	$9.75	0.56	0.4%	13.40%	13.76%	1	--
$74.00	Sep 11	$9.30	0.55	1.7%	12.79%	14.52%	5	40
$73.00	Sep 4	$9.25	0.56	0.4%	12.72%	13.07%	4	82
$75.00	Sep 11	$8.90	0.53	3.1%	12.24%	15.34%	1	8
$74.00	Sep 4	$8.85	0.54	1.7%	12.17%	13.90%	5	11
$73.00	Aug 28	$8.50	0.55	0.4%	11.69%	12.04%	60	103
$75.00	Sep 4	$8.15	0.53	3.1%	11.20%	14.31%	17	105
$77.00	Sep 11	$8.15	0.50	5.9%	11.20%	17.06%	1	--
$74.00	Aug 28	$8.05	0.53	1.7%	11.07%	12.80%	41	76
$76.00	Sep 4	$7.85	0.51	4.5%	10.79%	15.27%	10	39

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 106,162

Total Puts 89,448

Put/Call Ratio 0.84

Net Difference 16,714

Prior's Put/Call Breakdown

Total Calls 157,417

Total Puts 101,148

Put/Call Ratio 0.64

Net Difference 56,269

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