CRWV - Options Database

CRWV

COREWEAVE INC A

$70.79 -1.52%

$71.02 (+0.32%)🌙

as of 07/27 06:23 PM

(7/27 16:00) ◀

Monday, July 27, 2026 (6:23pm)

▶ (7/28 10:00)

◀ 7/27 18:23 ▶

Option Volume

Detail

ℹ

Current (07/27) 125,038

Calls: 73,425 (59%)

Puts: 51,613 (41%)

Prior (07/24) 206,217

Calls: 116,058 (56%)

Puts: 90,159 (44%)

Current vs Prior -39.37%

Calls: -36.73% (Calls)

Puts: -42.75% (Puts)

Prior 7-Day Total 1,016,651

Calls: 657,554 (65%)

Puts: 359,097 (35%)

Prior 7-Day Average 169,441

Calls: 93,936 (65%)

Puts: 51,299 (35%)

Current vs Prior 7-Day Avg -26.21%

Calls: -21.84%

Puts: +0.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27) $63.98M

Calls: $28.09M (44%)

Puts: $35.89M (56%)

Prior (07/24) $84.29M

Calls: $29.20M (35%)

Puts: $55.09M (65%)

Current vs Prior -24.10%

Calls: -3.78%

Puts: -34.86%

Prior 7-Day Total $471.78M

Calls: $266.37M (56%)

Puts: $205.41M (44%)

Prior 7-Day Average $78.63M

Calls: $38.05M (56%)

Puts: $29.34M (44%)

Current vs Prior 7-Day Avg -18.63%

Calls: -26.17%

Puts: +22.29%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 0.70

Prior (07/24) 0.78

Current vs Prior -9.51%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +26.13%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27) 1,398,775

Calls: 810,542 (58%)

Puts: 588,233 (42%)

Prior (07/24) 1,446,945

Calls: 831,906 (57%)

Puts: 615,039 (43%)

Current vs Prior -3.33%

Prior 7-Day Total 8,397,977

Calls: 4,864,237 (58%)

Puts: 3,533,740 (42%)

Prior 7-Day Average 1,399,662

Calls: 810,706 (58%)

Puts: 588,956 (42%)

Current vs Prior 7-Day Avg -0.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.64% | 15.89%24.06% | 32.84%

Prior 12.15% | 16.67%24.32% | 32.87%

Current vs Prior -12.42% | -4.65%-1.07% | -0.09%

Prior 7-Day Avg 9.32% | 15.26%21.38% | 32.82%

Current vs 7-Day Avg +14.11% | +4.17%+12.50% | +0.06%

Prior 7-Day Eod 12.15% | 16.67%24.32% | 32.87%

Current vs 7-Day Eod -12.42% | -4.65%-1.07% | -0.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.54% | 10.68%

Calls: 10.00% | 10.34%

Puts: 7.08% | 11.01%

Prior 12.90% | 5.72%

Calls: 12.16% | 4.55%

Puts: 13.64% | 6.90%

Current vs Prior -33.80% | +86.71%

Prior 7-Day Avg 6.31% | 6.68%

Calls: 6.24% | 6.35%

Puts: 6.37% | 7.01%

Current vs 7-Day Avg +35.38% | +59.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 136 of results (avg 7.2%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	6.50	6.80	$6.65	4.5%	139	0.48	3.7K
$65.00	Aug 21	11.15	11.70	$11.43	4.8%	1	0.67	--
$71.00	Aug 21	8.05	8.45	$8.25	4.8%	66	0.56	5
$75.00	Jul 31	1.84	1.94	$1.89	5.3%	2.8K	0.35	2.5K
$67.00	Aug 21	10.00	10.55	$10.28	5.4%	4	0.63	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	13.60	13.95	$13.77	2.5%	99	0.60	6.6K
$70.00	Aug 21	7.50	7.75	$7.63	3.3%	1.3K	0.43	4.8K
$72.00	Aug 21	8.55	8.85	$8.70	3.4%	46	0.46	61
$65.00	Aug 21	5.15	5.35	$5.25	3.8%	202	0.33	6.4K
$82.50	Aug 21	15.30	15.95	$15.63	4.2%	7	0.64	831

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.59, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 31	0.33	0.39	$0.36	16.7%	459	0.09	776
$83.00	Jul 31	0.42	0.48	$0.45	13.3%	1.0K	0.11	1.9K
$82.00	Jul 31	0.50	0.58	$0.54	14.8%	507	0.13	783
$81.00	Jul 31	0.61	0.70	$0.66	13.6%	711	0.15	549
$80.00	Jul 31	0.75	0.84	$0.80	11.2%	5.3K	0.18	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	0.20	0.23	$0.22	13.6%	889	0.05	410
$60.00	Jul 31	0.42	0.46	$0.44	9.1%	3.7K	0.09	3.9K
$61.00	Jul 31	0.51	0.58	$0.54	13.0%	451	0.11	334
$62.00	Jul 31	0.65	0.73	$0.69	11.6%	440	0.14	3.3K
$63.00	Jul 31	0.81	0.92	$0.87	12.6%	712	0.17	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.64, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	12.55	15.05	$13.80	18.1%	21	0.95	51
$58.00	Jul 31	11.60	14.40	$13.00	21.5%	3	0.94	--
$59.00	Jul 31	11.20	12.95	$12.08	14.5%	3	0.93	--
$60.00	Jul 31	9.95	11.90	$10.93	17.8%	26	0.91	87
$61.00	Jul 31	9.05	11.70	$10.38	25.5%	11	0.89	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 31	13.05	14.75	$13.90	12.2%	12	0.90	417
$83.00	Jul 31	11.95	13.65	$12.80	13.3%	50	0.89	777
$82.00	Jul 31	10.75	12.50	$11.63	15.0%	17	0.87	582
$81.00	Jul 31	10.40	11.85	$11.13	13.0%	30	0.85	604
$80.00	Jul 31	9.55	10.55	$10.05	10.0%	313	0.82	4.4K

Most actively traded options today. High liquidity = easy entry/exit. 260 active (total vol 52.1K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	0.75	0.84	$0.80	11.2%	5.3K	0.18	9.7K
$75.00	Jul 31	1.84	1.94	$1.89	5.3%	2.8K	0.35	2.5K
$77.00	Jul 31	1.26	1.44	$1.35	13.3%	2.6K	0.27	2.2K
$83.00	Jul 31	0.42	0.48	$0.45	13.3%	1.0K	0.11	1.9K
$73.00	Jul 31	2.48	2.67	$2.58	7.4%	836	0.43	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	2.97	3.20	$3.09	7.4%	4.9K	0.44	5.4K
$60.00	Jul 31	0.42	0.46	$0.44	9.1%	3.7K	0.09	3.9K
$65.00	Jul 31	1.23	1.36	$1.30	10.0%	2.1K	0.23	3.2K
$70.00	Aug 21	7.50	7.75	$7.63	3.3%	1.3K	0.43	4.8K
$57.00	Jul 31	0.20	0.23	$0.22	13.6%	889	0.05	410

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 12.7%, max 21.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Jul 31	Sep 4	118.4%	97.5%	21.4%	718	549
$65.00	Jul 31	Sep 4	123.9%	102.6%	20.9%	144	40
$71.00	Jul 31	Sep 4	119.5%	99.0%	20.7%	620	19
$75.00	Jul 31	Sep 4	118.6%	100.4%	18.2%	2.8K	2.6K
$60.00	Jul 31	Aug 28	128.9%	109.3%	17.9%	27	113

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	128.9%	106.1%	21.5%	3.7K	4.0K
$65.00	Jul 31	Sep 4	123.9%	102.6%	20.9%	2.1K	3.3K
$71.00	Jul 31	Sep 4	119.5%	99.0%	20.7%	418	1.9K
$75.00	Jul 31	Sep 4	118.6%	100.4%	18.2%	452	3.6K
$70.00	Jul 31	Sep 4	120.8%	102.6%	17.6%	4.9K	5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 9.00, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$81.00	$82.00	Jul 31	$0.12	$0.88	$0.12	7.33	$81.12
$79.00	$80.00	Jul 31	$0.14	$0.86	$0.14	6.14	$79.14
$80.00	$81.00	Jul 31	$0.14	$0.86	$0.14	6.14	$80.14
$81.00	$84.00	Sep 4	$0.45	$2.55	$0.45	5.67	$81.45
$82.00	$83.00	Aug 7	$0.16	$0.84	$0.16	5.25	$82.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$61.00	$60.00	Jul 31	$0.10	$0.90	$0.10	9.00	$60.90
$62.00	$61.00	Jul 31	$0.15	$0.85	$0.15	5.67	$61.85
$64.00	$63.00	Jul 31	$0.17	$0.83	$0.17	4.88	$63.83
$63.00	$62.00	Jul 31	$0.18	$0.82	$0.18	4.56	$62.82
$64.00	$63.00	Aug 7	$0.22	$0.78	$0.22	3.55	$63.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 220 found (best R:R 6.50, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$66.00	Jul 31	$0.85	$0.85	$0.15	5.67	$65.85
$65.00	$66.00	Aug 7	$0.82	$0.82	$0.18	4.56	$65.82
$60.00	$62.00	Aug 7	$1.62	$1.62	$0.38	4.26	$61.62
$57.00	$58.00	Jul 31	$0.80	$0.80	$0.20	4.00	$57.80
$70.00	$71.00	Sep 4	$0.80	$0.80	$0.20	4.00	$70.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$84.00	$82.50	Aug 21	$1.30	$1.30	$0.20	6.50	$82.70
$84.00	$82.00	Aug 7	$1.72	$1.72	$0.28	6.14	$82.28
$79.00	$78.00	Aug 7	$0.83	$0.83	$0.17	4.88	$78.17
$79.00	$78.00	Jul 31	$0.82	$0.82	$0.18	4.56	$78.18
$81.00	$80.00	Aug 14	$0.82	$0.82	$0.18	4.56	$80.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $1.59, cheapest $0.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$62.00	Jul 31	Aug 7	$0.83	126.4%	112.0%
$84.00	Jul 31	Aug 7	$1.04	118.4%	107.8%
$83.00	Jul 31	Aug 7	$1.15	119.0%	108.8%
$82.00	Jul 31	Aug 7	$1.22	118.5%	108.2%
$81.00	Jul 31	Aug 7	$1.29	118.4%	108.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Jul 31	Aug 7	$0.80	118.4%	107.8%
$81.00	Jul 31	Aug 7	$0.90	118.4%	108.0%
$60.00	Jul 31	Aug 7	$0.97	128.9%	113.2%
$62.00	Jul 31	Aug 7	$1.18	126.4%	112.0%
$80.00	Jul 31	Aug 7	$1.20	118.6%	107.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 9.86% of stock, avg 20.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$71.00	Jul 31	$3.45	$3.53	$6.98	$64.02	$77.98	9.86%
$70.00	Jul 31	$4.00	$3.09	$7.09	$62.91	$77.09	10.02%
$69.00	Jul 31	$4.50	$2.63	$7.13	$61.87	$76.13	10.07%
$72.00	Jul 31	$3.01	$4.13	$7.14	$64.86	$79.14	10.09%
$73.00	Jul 31	$2.58	$4.65	$7.23	$65.77	$80.23	10.21%
$68.00	Jul 31	$5.13	$2.23	$7.36	$60.64	$75.36	10.40%
$74.00	Jul 31	$2.21	$5.35	$7.56	$66.44	$81.56	10.68%
$67.00	Jul 31	$5.80	$1.88	$7.68	$59.32	$74.68	10.85%
$75.00	Jul 31	$1.89	$5.95	$7.84	$67.16	$82.84	11.08%
$66.00	Jul 31	$6.43	$1.56	$7.99	$58.01	$73.99	11.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 4.90% of stock, avg 17.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$76.00	$67.00	Jul 31	$1.59	$1.88	$3.47	$63.53	$79.47
$75.00	$67.00	Jul 31	$1.89	$1.88	$3.77	$63.23	$78.77
$76.00	$68.00	Jul 31	$1.59	$2.23	$3.82	$64.18	$79.82
$74.00	$67.00	Jul 31	$2.21	$1.88	$4.09	$62.91	$78.09
$75.00	$68.00	Jul 31	$1.89	$2.23	$4.12	$63.88	$79.12
$76.00	$69.00	Jul 31	$1.59	$2.63	$4.22	$64.78	$80.22
$74.00	$68.00	Jul 31	$2.21	$2.23	$4.44	$63.56	$78.44
$73.00	$67.00	Jul 31	$2.58	$1.88	$4.46	$62.54	$77.46
$75.00	$69.00	Jul 31	$1.89	$2.63	$4.52	$64.48	$79.52
$76.00	$70.00	Jul 31	$1.59	$3.09	$4.68	$65.32	$80.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 12.33, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/62	65/67	Aug 21	$1.85	$0.15	12.33	$60.15	$66.85
70/71	75/76	Aug 28	$0.90	$0.10	9.00	$70.10	$75.90
64/65	66/67	Jul 31	$0.89	$0.11	8.09	$64.11	$66.89
62/63	64/65	Jul 31	$0.88	$0.12	7.33	$62.12	$64.88
63/64	69/70	Aug 21	$0.88	$0.12	7.33	$63.12	$69.88
63/64	70/71	Aug 21	$0.88	$0.12	7.33	$63.12	$70.88
67/68	70/71	Aug 7	$0.87	$0.13	6.69	$67.13	$70.87
67/68	73/74	Aug 14	$0.87	$0.13	6.69	$67.13	$73.87
64/65	71/72	Aug 21	$0.87	$0.13	6.69	$64.13	$71.87
65/66	71/72	Aug 21	$0.87	$0.13	6.69	$65.13	$71.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 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
$75.00	$76.00	$77.00	Aug 21	$0.05	$0.95	19.00
$72.00	$73.00	$74.00	Jul 31	$0.06	$0.94	15.67
$75.00	$76.00	$77.00	Jul 31	$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
$68.00	$69.00	$70.00	Aug 21	$0.05	$0.95	19.00
$65.00	$66.00	$67.00	Jul 31	$0.06	$0.94	15.67
$68.00	$69.00	$70.00	Jul 31	$0.06	$0.94	15.67
$60.00	$65.00	$70.00	Aug 28	$0.35	$4.65	13.29
$64.00	$65.00	$66.00	Aug 14	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-4.02, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$4.02	$5.98
$83.00	$84.00	1:2	Jul 31	-$0.27	$0.73
$82.00	$83.00	1:2	Jul 31	-$0.36	$0.64
$81.00	$82.00	1:2	Jul 31	-$0.42	$0.58
$80.00	$81.00	1:2	Jul 31	-$0.52	$0.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 28	-$2.00	$3.00
$65.00	$60.00	1:2	Sep 4	-$2.74	$2.26
$70.00	$65.00	1:2	Aug 28	-$3.70	$1.30
$63.00	$60.00	1:2	Aug 14	-$1.71	$1.29
$70.00	$65.00	1:2	Sep 4	-$3.85	$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 12.15%, avg 6.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$72.00	Sep 4	$8.60	0.55	1.7%	12.15%	13.86%	14	--
$71.00	Aug 28	$8.50	0.56	0.3%	12.01%	12.30%	53	4
$71.00	Sep 4	$8.15	0.56	0.3%	11.51%	11.81%	6	--
$72.00	Aug 28	$8.10	0.54	1.7%	11.44%	13.15%	17	2
$71.00	Aug 21	$8.05	0.56	0.3%	11.37%	11.67%	66	5
$73.00	Aug 28	$7.70	0.53	3.1%	10.88%	14.00%	30	33
$72.00	Aug 21	$7.60	0.54	1.7%	10.74%	12.45%	94	38
$71.50	Aug 21	$7.40	0.54	1.0%	10.45%	11.46%	12	--
$72.50	Aug 21	$7.40	0.53	2.4%	10.45%	12.87%	19	236
$74.00	Aug 28	$7.25	0.51	4.5%	10.24%	14.78%	17	13

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 73,425

Total Puts 51,613

Put/Call Ratio 0.70

Net Difference 21,812

Prior's Put/Call Breakdown

Total Calls 116,058

Total Puts 90,159

Put/Call Ratio 0.78

Net Difference 25,899

Prior 7-Day Put/Call Summary

Total Calls 657,554

Total Puts 359,097

Average Put/Call Ratio 0.56

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...

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