CRWV - Options Database

CRWV

COREWEAVE INC A

$71.77 -2.88%

(7/31 15:11) ◀

Friday, July 31, 2026 (4:00pm)

▶ (7/31 18:24)

◀ 7/31 16:00 ▶

Option Volume

Detail

ℹ

Current (07/31 4:00pm) 228,741

Calls: 128,049 (56%)

Puts: 100,692 (44%)

Prior (07/30) 292,470

Calls: 174,191 (60%)

Puts: 118,279 (40%)

Current vs Prior -21.79%

Calls: -26.49% (Calls)

Puts: -14.87% (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 +23.94%

Calls: +11.90%

Puts: +43.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 4:00pm) $87.98M

Calls: $48.11M (55%)

Puts: $39.87M (45%)

Prior (07/30) $163.14M

Calls: $90.59M (56%)

Puts: $72.55M (44%)

Current vs Prior -46.07%

Calls: -46.89%

Puts: -45.04%

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 -13.90%

Calls: -9.60%

Puts: -18.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 4:00pm) 0.79

Prior (07/30) 0.68

Current vs Prior +15.81%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +25.43%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31 4:00pm) 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 1.63% | 11.59%22.25% | 32.02%

Prior 5.90% | 12.45%22.30% | 31.80%

Current vs Prior +96.49% | +54.68%-0.22% | +0.69%

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

Current vs 7-Day Avg +60.82% | +37.32%-8.14% | -3.06%

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

Current vs 7-Day Eod +96.49% | +54.68%-0.22% | +0.69%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.99% | 7.60%

Calls: 10.66% | 7.14%

Puts: 7.32% | 8.06%

Prior 8.98% | 10.79%

Calls: 10.83% | 12.50%

Puts: 7.14% | 9.09%

Current vs Prior +0.11% | -29.56%

Prior 7-Day Avg 8.09% | 7.36%

Calls: 8.81% | 7.30%

Puts: 7.38% | 7.43%

Current vs 7-Day Avg +11.07% | +3.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 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
16:00	BULLISH	BULLISH	BULLISH
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 179 of results (avg 7.5%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Aug 28	8.65	9.00	$8.82	4.0%	85	0.56	11
$80.00	Aug 14	3.70	3.90	$3.80	5.3%	500	0.37	684
$60.00	Aug 14	13.60	14.40	$14.00	5.7%	3	0.81	395
$63.00	Aug 14	11.55	12.25	$11.90	5.9%	15	0.75	114
$66.00	Aug 14	9.70	10.30	$10.00	6.0%	4	0.69	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	12.60	13.00	$12.80	3.1%	12	0.60	6.2K
$83.00	Aug 21	14.75	15.40	$15.08	4.3%	--	0.65	494
$70.00	Aug 7	3.10	3.25	$3.18	4.7%	1.8K	0.40	2.4K
$82.50	Aug 21	14.25	14.95	$14.60	4.8%	23	0.64	802
$85.00	Aug 21	16.10	16.90	$16.50	4.8%	145	0.68	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.65, cheapest $0.39)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Aug 7	0.53	0.59	$0.56	10.7%	406	0.12	851
$85.00	Aug 7	0.61	0.70	$0.66	13.6%	1.8K	0.14	2.5K
$84.00	Aug 7	0.70	0.81	$0.76	14.5%	587	0.15	385
$83.00	Aug 7	0.81	0.92	$0.87	12.6%	837	0.17	410

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Aug 7	0.35	0.42	$0.39	17.9%	147	0.07	127
$59.00	Aug 7	0.42	0.51	$0.47	19.1%	338	0.09	246
$60.00	Aug 7	0.54	0.61	$0.57	12.3%	8.0K	0.10	2.8K
$61.00	Aug 7	0.65	0.75	$0.70	14.3%	271	0.12	106
$62.00	Aug 7	0.80	0.93	$0.87	14.9%	594	0.14	418

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 31	12.50	16.00	$14.25	24.6%	3	1.00	40
$59.00	Jul 31	12.40	15.00	$13.70	19.0%	3	1.00	91
$60.00	Jul 31	11.40	12.40	$11.90	8.4%	78	1.00	6.6K
$61.00	Jul 31	10.25	12.50	$11.38	19.8%	10	1.00	3.6K
$62.00	Jul 31	8.00	10.60	$9.30	28.0%	7	1.00	676

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 31	10.50	14.40	$12.45	31.3%	4	1.00	23
$85.00	Jul 31	12.30	13.95	$13.13	12.6%	56	1.00	507
$81.00	Jul 31	8.55	9.50	$9.03	10.5%	67	0.99	217
$82.00	Jul 31	9.55	11.10	$10.33	15.0%	8	0.99	49
$79.00	Jul 31	6.40	7.75	$7.08	19.1%	110	0.99	523

Most actively traded options today. High liquidity = easy entry/exit. 359 active (total vol 143.3K, top 8.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 7	1.31	1.44	$1.38	9.4%	8.4K	0.25	4.0K
$73.00	Jul 31	0.02	0.04	$0.03	66.7%	6.8K	0.08	1.4K
$80.00	Jul 31	0.00	0.01	$0.01	100.0%	5.2K	0.01	11.0K
$75.00	Jul 31	0.00	0.01	$0.01	100.0%	5.2K	0.01	5.0K
$72.00	Jul 31	0.10	0.22	$0.16	75.0%	4.7K	0.35	721

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 7	0.54	0.61	$0.57	12.3%	8.0K	0.10	2.8K
$70.00	Jul 31	0.01	0.03	$0.02	100.0%	7.1K	0.05	5.4K
$72.00	Jul 31	0.30	0.54	$0.42	57.1%	6.4K	0.65	1.8K
$68.00	Jul 31	0.00	0.01	$0.01	100.0%	5.5K	0.01	2.0K
$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 425.0%, max 1478.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Jul 31	Sep 11	1570.0%	99.5%	1478.2%	102	694
$61.00	Jul 31	Aug 7	1031.4%	108.8%	847.8%	64	4.0K
$58.00	Jul 31	Aug 7	1034.8%	112.3%	821.6%	14	53
$59.00	Jul 31	Aug 7	958.9%	110.6%	766.9%	5	96
$85.00	Jul 31	Sep 11	828.4%	99.4%	733.1%	407	5.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Jul 31	Sep 4	1570.0%	107.2%	1364.2%	31	123
$58.00	Jul 31	Sep 4	1034.8%	104.4%	891.6%	376	1.9K
$61.00	Jul 31	Sep 4	1031.4%	107.4%	860.4%	71	1.2K
$59.00	Jul 31	Sep 4	958.9%	107.9%	788.9%	79	553
$60.00	Jul 31	Sep 11	883.8%	104.0%	749.6%	435	5.8K

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 1.77)

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
$83.00	$84.00	Sep 4	$0.12	$0.88	$0.12	7.33	$83.12
$72.00	$73.00	Jul 31	$0.13	$0.87	$0.13	6.69	$72.13
$82.00	$83.00	Aug 7	$0.13	$0.87	$0.13	6.69	$82.13
$75.00	$76.00	Sep 11	$0.13	$0.87	$0.13	6.69	$75.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$61.00	$60.00	Aug 7	$0.13	$0.87	$0.13	6.69	$60.87
$63.00	$62.00	Aug 7	$0.15	$0.85	$0.15	5.67	$62.85
$66.00	$65.00	Sep 4	$0.15	$0.85	$0.15	5.67	$65.85
$62.00	$61.00	Aug 7	$0.17	$0.83	$0.17	4.88	$61.83
$59.00	$58.00	Aug 28	$0.18	$0.82	$0.18	4.56	$58.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 found (best R:R 7.33, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$61.00	$62.00	Aug 7	$0.88	$0.88	$0.12	7.33	$61.88
$65.00	$66.00	Aug 21	$0.88	$0.88	$0.12	7.33	$65.88
$64.00	$65.00	Aug 7	$0.87	$0.87	$0.13	6.69	$64.87
$69.00	$70.00	Jul 31	$0.81	$0.81	$0.19	4.26	$69.81
$65.00	$66.00	Aug 7	$0.78	$0.78	$0.22	3.55	$65.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$74.00	$73.00	Jul 31	$0.88	$0.88	$0.12	7.33	$73.12
$85.00	$84.00	Aug 14	$0.87	$0.87	$0.13	6.69	$84.13
$76.00	$75.00	Sep 4	$0.87	$0.87	$0.13	6.69	$75.13
$81.00	$80.00	Aug 14	$0.85	$0.85	$0.15	5.67	$80.15
$80.00	$79.00	Aug 7	$0.83	$0.83	$0.17	4.88	$79.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $1.86, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Jul 31	Aug 7	$0.25	1034.8%	112.3%
$86.00	Jul 31	Aug 7	$0.30	1570.0%	103.1%
$61.00	Jul 31	Aug 7	$0.45	1031.4%	108.8%
$60.00	Jul 31	Aug 7	$0.48	883.8%	109.8%
$85.00	Jul 31	Aug 7	$0.65	828.4%	102.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Jul 31	Aug 7	$0.38	1034.8%	112.3%
$59.00	Jul 31	Aug 7	$0.46	958.9%	110.6%
$84.00	Jul 31	Aug 7	$0.50	776.8%	102.3%
$60.00	Jul 31	Aug 7	$0.56	883.8%	109.8%
$85.00	Jul 31	Aug 7	$0.62	828.4%	102.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 0.81% of stock, avg 20.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.00	Jul 31	$0.16	$0.42	$0.58	$71.42	$72.58	0.81%
$71.00	Jul 31	$0.75	$0.07	$0.82	$70.18	$71.82	1.14%
$73.00	Jul 31	$0.03	$1.09	$1.12	$71.88	$74.12	1.56%
$70.00	Jul 31	$1.96	$0.02	$1.98	$68.02	$71.98	2.76%
$74.00	Jul 31	$0.01	$1.97	$1.98	$72.02	$75.98	2.76%
$69.00	Jul 31	$2.77	$0.01	$2.78	$66.22	$71.78	3.87%
$75.00	Jul 31	$0.01	$3.53	$3.54	$71.46	$78.54	4.93%
$76.00	Jul 31	$0.01	$3.98	$3.99	$72.01	$79.99	5.56%
$68.00	Jul 31	$4.08	$0.01	$4.09	$63.91	$72.09	5.70%
$67.00	Jul 31	$4.55	$0.01	$4.56	$62.44	$71.56	6.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.14% of stock, avg 18.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$73.00	$71.00	Jul 31	$0.03	$0.07	$0.10	$70.90	$73.10
$72.00	$71.00	Jul 31	$0.16	$0.07	$0.23	$70.77	$72.23
$86.00	$71.00	Jul 31	$0.26	$0.07	$0.33	$70.67	$86.33
$76.00	$70.00	Aug 7	$2.42	$3.18	$5.60	$64.40	$81.60
$75.00	$70.00	Aug 7	$2.73	$3.18	$5.91	$64.09	$80.91
$76.00	$71.00	Aug 7	$2.42	$3.58	$6.00	$65.00	$82.00
$76.00	$71.50	Aug 7	$2.42	$3.83	$6.25	$65.25	$82.25
$74.00	$70.00	Aug 7	$3.13	$3.18	$6.31	$63.69	$80.31
$75.00	$71.00	Aug 7	$2.73	$3.58	$6.31	$64.69	$81.31
$76.00	$72.00	Aug 7	$2.42	$4.10	$6.52	$65.48	$82.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 17.18, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
74/78	82/85	Sep 11	$3.78	$0.22	17.18	$74.22	$85.78
60/62	71/72	Sep 11	$1.87	$0.13	14.38	$60.13	$72.87
66/69	71/72	Sep 11	$2.77	$0.23	12.04	$66.23	$73.77
62/64	71/72	Sep 11	$1.82	$0.18	10.11	$62.18	$72.82
72/73	82/85	Sep 11	$2.73	$0.27	10.11	$70.27	$84.73
64/65	72/73	Sep 4	$0.90	$0.10	9.00	$64.10	$72.90
66/69	77/80	Sep 11	$2.70	$0.30	9.00	$66.30	$79.70
70/71	82/85	Sep 11	$2.70	$0.30	9.00	$68.30	$84.70
63/64	66/67	Aug 7	$0.89	$0.11	8.09	$63.11	$66.89
68/69	72/73	Aug 28	$0.89	$0.11	8.09	$68.11	$72.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$72.00	$73.00	$74.00	Aug 28	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Aug 7	$0.06	$0.94	15.67
$83.00	$84.00	$85.00	Aug 28	$0.06	$0.94	15.67
$84.00	$85.00	$86.00	Aug 28	$0.07	$0.93	13.29
$65.00	$66.00	$67.00	Aug 7	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$66.00	$67.00	$68.00	Aug 7	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Aug 7	$0.05	$0.95	19.00
$65.00	$66.00	$67.00	Aug 21	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Aug 21	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Aug 28	$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. 23 found (best net $--, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$86.00	1:2	Aug 7	-$0.46	$0.54
$85.00	$86.00	1:2	Jul 31	-$0.51	$0.49
$84.00	$85.00	1:2	Aug 7	-$0.56	$0.44
$83.00	$84.00	1:2	Aug 7	-$0.65	$0.35
$82.00	$83.00	1:2	Aug 7	-$0.74	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$69.00	1:2	Jul 31	$0.00	$1.00
$62.00	$61.00	1:2	Jul 31	-$0.07	$0.93
$74.00	$73.00	1:2	Jul 31	-$0.21	$0.79
$59.00	$58.00	1:2	Aug 7	-$0.31	$0.69
$60.00	$59.00	1:2	Aug 7	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 12.96%, avg 6.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$72.00	Sep 4	$9.30	0.56	0.3%	12.96%	13.28%	6	112
$73.00	Sep 4	$8.90	0.55	1.7%	12.40%	14.11%	4	82
$72.00	Aug 28	$8.65	0.56	0.3%	12.05%	12.37%	85	11
$74.00	Sep 4	$8.45	0.54	3.1%	11.77%	14.88%	5	11
$72.00	Sep 11	$8.20	0.58	0.3%	11.43%	11.75%	2	2
$73.00	Aug 28	$8.15	0.54	1.7%	11.36%	13.07%	111	103
$75.00	Sep 4	$8.05	0.52	4.5%	11.22%	15.72%	21	105
$74.00	Sep 11	$7.90	0.55	3.1%	11.01%	14.11%	10	40
$73.00	Sep 11	$7.85	0.56	1.7%	10.94%	12.65%	1	--
$72.00	Aug 21	$7.70	0.56	0.3%	10.73%	11.05%	172	172

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 128,049

Total Puts 100,692

Put/Call Ratio 0.79

Net Difference 27,357

Prior's Put/Call Breakdown

Total Calls 174,191

Total Puts 118,279

Put/Call Ratio 0.68

Net Difference 55,912

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