CRWV - Options Database

CRWV

COREWEAVE INC A

$73.92 +2.84%

(7/24 02:05) ◀

Monday, July 27, 2026 (9:35am)

▶

◀ 7/27 09:35

Option Volume

Detail

ℹ

Current (07/27 9:35am) 5,797

Calls: 4,543 (78%)

Puts: 1,254 (22%)

Prior (07/02) 12,551

Calls: 8,746 (70%)

Puts: 3,805 (30%)

Current vs Prior -53.81%

Calls: -48.06% (Calls)

Puts: -67.04% (Puts)

Prior 7-Day Total 1,346,412

Calls: 798,616 (59%)

Puts: 547,796 (41%)

Prior 7-Day Average 192,344

Calls: 114,088 (59%)

Puts: 78,256 (41%)

Current vs Prior 7-Day Avg -96.99%

Calls: -96.02%

Puts: -98.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 9:35am) $1.79M

Calls: $1.35M (75%)

Puts: $445.1K (25%)

Prior (07/02) $6.25M

Calls: $2.36M (38%)

Puts: $3.89M (62%)

Current vs Prior -71.30%

Calls: -42.92%

Puts: -88.56%

Prior 7-Day Total $799.11M

Calls: $333.73M (42%)

Puts: $465.38M (58%)

Prior 7-Day Average $114.16M

Calls: $47.68M (42%)

Puts: $66.48M (58%)

Current vs Prior 7-Day Avg -98.43%

Calls: -97.17%

Puts: -99.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 9:35am) 0.28

Prior (07/02) 0.44

Current vs Prior -36.55%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -59.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 9:35am) 1,752,334

Calls: 967,114 (55%)

Puts: 785,220 (45%)

Prior (07/02) 1,778,355

Calls: 981,119 (55%)

Puts: 797,236 (45%)

Current vs Prior -1.46%

Prior 7-Day Total 12,858,249

Calls: 7,142,961 (56%)

Puts: 5,715,288 (44%)

Prior 7-Day Average 1,836,892

Calls: 1,020,423 (56%)

Puts: 816,469 (44%)

Current vs Prior 7-Day Avg -4.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 11.00% | 15.53%23.27% | 32.13%

Prior 4.99% | 12.98%24.62% | 33.00%

Current vs Prior +120.24% | +19.61%-5.50% | -2.63%

Prior 7-Day Avg 7.99% | 14.14%16.59% | 31.25%

Current vs 7-Day Avg +37.57% | +9.83%+40.22% | +2.81%

Prior 7-Day Eod 4.99% | 12.98%24.32% | 32.87%

Current vs 7-Day Eod +120.24% | +19.61%-4.32% | -2.27%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.48% | 14.36%

Calls: 9.52% | 15.52%

Puts: 11.45% | 13.20%

Prior 3.84% | 6.11%

Calls: 3.29% | 6.51%

Puts: 4.39% | 5.71%

Current vs Prior +172.92% | +135.02%

Prior 7-Day Avg 5.25% | 6.47%

Calls: 5.43% | 6.21%

Puts: 5.08% | 6.73%

Current vs 7-Day Avg +99.56% | +121.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($1.35M) vs puts ($445.1K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (4,543 calls vs 1,254 puts).

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 BEARISH

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)

Time	Smart Money	Retail	Overall
15:00	BEARISH	BULLISH	BULLISH
11:00	BEARISH	BULLISH	BULLISH
09:35	BULLISH	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 62 of results (avg 7.7%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 31	2.37	2.52	$2.45	6.1%	119	0.37	2.2K
$67.00	Jul 31	7.85	8.35	$8.10	6.2%	--	0.77	116
$76.00	Jul 31	2.76	2.94	$2.85	6.3%	169	0.41	444
$80.00	Jul 31	1.50	1.60	$1.55	6.5%	786	0.27	9.7K
$68.00	Jul 31	7.10	7.65	$7.38	7.5%	--	0.74	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Aug 21	16.95	17.80	$17.38	4.9%	--	0.68	1.5K
$80.00	Aug 21	11.85	12.45	$12.15	4.9%	1	0.56	6.6K
$85.00	Aug 21	15.25	16.05	$15.65	5.1%	1	0.64	3.9K
$83.00	Aug 21	13.85	14.60	$14.23	5.3%	--	0.61	489
$82.50	Aug 21	13.50	14.25	$13.88	5.4%	--	0.60	831

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.74, cheapest $0.52)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 31	0.47	0.56	$0.52	17.3%	66	0.11	681
$85.00	Jul 31	0.58	0.68	$0.63	15.9%	127	0.13	3.4K
$84.00	Jul 31	0.70	0.83	$0.76	17.1%	57	0.15	776
$83.00	Jul 31	0.84	0.96	$0.90	13.3%	51	0.17	1.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 31	0.81	0.96	$0.89	16.9%	86	0.17	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.64, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	12.50	14.55	$13.53	15.2%	--	0.93	87
$61.00	Jul 31	12.00	14.50	$13.25	18.9%	--	0.91	31
$60.00	Aug 7	13.75	15.80	$14.78	13.9%	--	0.86	47
$65.00	Jul 31	9.30	10.05	$9.68	7.7%	--	0.83	40
$60.00	Aug 14	14.15	16.90	$15.52	17.7%	--	0.81	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 31	13.55	16.65	$15.10	20.5%	--	0.92	158
$87.00	Jul 31	12.65	16.00	$14.33	23.4%	--	0.90	543
$86.00	Jul 31	12.35	14.50	$13.43	16.0%	--	0.89	203
$85.00	Jul 31	11.50	13.55	$12.53	16.4%	1	0.87	2.4K
$84.00	Jul 31	10.60	11.25	$10.93	5.9%	--	0.84	417

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 4.2K, top 786)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	1.50	1.60	$1.55	6.5%	786	0.27	9.7K
$72.00	Aug 7	6.05	7.00	$6.53	14.5%	332	0.58	28
$75.00	Jul 31	3.10	3.40	$3.25	9.2%	299	0.46	2.5K
$81.00	Jul 31	1.22	1.36	$1.29	10.9%	232	0.23	549
$76.00	Jul 31	2.76	2.94	$2.85	6.3%	169	0.41	444

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	2.05	2.24	$2.15	8.8%	173	0.34	5.4K
$68.00	Jul 31	1.45	1.65	$1.55	12.9%	134	0.26	677
$69.00	Jul 31	1.74	1.92	$1.83	9.8%	118	0.30	565
$71.00	Jul 31	2.41	2.62	$2.52	8.3%	116	0.38	1.9K
$72.00	Jul 31	2.80	3.25	$3.03	14.9%	93	0.42	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 10.4%, max 18.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 31	Sep 4	120.2%	101.5%	18.5%	299	2.6K
$60.00	Jul 31	Aug 28	129.5%	109.8%	18.0%	--	113
$70.00	Jul 31	Aug 28	119.8%	102.6%	16.7%	4	653
$80.00	Jul 31	Sep 4	117.2%	101.6%	15.4%	786	9.8K
$73.00	Jul 31	Aug 28	118.7%	104.7%	13.4%	70	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 31	Sep 4	119.8%	100.8%	18.8%	175	5.4K
$60.00	Jul 31	Sep 4	129.5%	109.6%	18.2%	89	4.0K
$65.00	Jul 31	Sep 4	123.4%	104.6%	18.0%	87	3.3K
$62.00	Jul 31	Aug 21	128.8%	111.2%	15.8%	5	4.0K
$63.00	Jul 31	Aug 21	127.1%	111.7%	13.8%	5	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 15.67, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$85.00	$86.00	Jul 31	$0.11	$0.89	$0.11	8.09	$85.11
$77.00	$78.00	Aug 28	$0.12	$0.88	$0.12	7.33	$77.12
$84.00	$85.00	Jul 31	$0.13	$0.87	$0.13	6.69	$84.13
$87.00	$88.00	Aug 14	$0.13	$0.87	$0.13	6.69	$87.13
$83.00	$84.00	Jul 31	$0.14	$0.86	$0.14	6.14	$83.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$62.00	$60.00	Aug 7	$0.12	$1.88	$0.12	15.67	$61.88
$64.00	$63.00	Jul 31	$0.14	$0.86	$0.14	6.14	$63.86
$65.00	$64.00	Jul 31	$0.15	$0.85	$0.15	5.67	$64.85
$66.00	$65.00	Jul 31	$0.20	$0.80	$0.20	4.00	$65.80
$67.00	$66.00	Jul 31	$0.21	$0.79	$0.21	3.76	$66.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 223 found (best R:R 8.30, avg 1.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$61.00	$65.00	Jul 31	$3.57	$3.57	$0.43	8.30	$64.57
$79.00	$80.00	Sep 4	$0.85	$0.85	$0.15	5.67	$79.85
$60.00	$65.00	Aug 7	$4.15	$4.15	$0.85	4.88	$64.15
$68.00	$69.00	Jul 31	$0.80	$0.80	$0.20	4.00	$68.80
$60.00	$62.50	Aug 21	$1.98	$1.98	$0.52	3.81	$61.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$84.00	$83.00	Jul 31	$0.86	$0.86	$0.14	6.14	$83.14
$82.00	$81.00	Jul 31	$0.82	$0.82	$0.18	4.56	$81.18
$63.00	$62.00	Aug 7	$0.82	$0.82	$0.18	4.56	$62.18
$83.00	$82.00	Jul 31	$0.80	$0.80	$0.20	4.00	$82.20
$80.00	$79.00	Jul 31	$0.77	$0.77	$0.23	3.35	$79.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.60, cheapest $0.57)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Jul 31	Aug 7	$0.95	123.4%	111.0%
$88.00	Jul 31	Aug 7	$1.10	115.6%	107.4%
$87.00	Jul 31	Aug 7	$1.17	116.3%	107.9%
$60.00	Jul 31	Aug 7	$1.25	129.5%	115.5%
$86.00	Jul 31	Aug 7	$1.27	115.4%	108.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 31	Aug 7	$0.57	115.4%	108.3%
$62.00	Jul 31	Aug 7	$0.68	128.8%	104.8%
$60.00	Jul 31	Aug 7	$0.75	129.5%	115.5%
$88.00	Jul 31	Aug 7	$0.78	115.6%	107.4%
$87.00	Jul 31	Aug 7	$0.85	116.3%	107.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 10.29% of stock, avg 20.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$74.00	Jul 31	$3.68	$3.93	$7.61	$66.39	$81.61	10.29%
$73.00	Jul 31	$4.20	$3.43	$7.63	$65.37	$80.63	10.32%
$75.00	Jul 31	$3.25	$4.45	$7.70	$67.30	$82.70	10.42%
$72.00	Jul 31	$4.75	$3.03	$7.78	$64.22	$79.78	10.52%
$71.00	Jul 31	$5.35	$2.52	$7.87	$63.13	$78.87	10.65%
$76.00	Jul 31	$2.85	$5.03	$7.88	$68.12	$83.88	10.66%
$70.00	Jul 31	$5.90	$2.15	$8.05	$61.95	$78.05	10.89%
$77.00	Jul 31	$2.45	$5.65	$8.10	$68.90	$85.10	10.96%
$69.00	Jul 31	$6.58	$1.83	$8.41	$60.59	$77.41	11.38%
$78.00	Jul 31	$2.12	$6.30	$8.42	$69.58	$86.42	11.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 5.34% of stock, avg 16.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$69.00	Jul 31	$2.12	$1.83	$3.95	$65.05	$81.95
$78.00	$70.00	Jul 31	$2.12	$2.15	$4.27	$65.73	$82.27
$77.00	$69.00	Jul 31	$2.45	$1.83	$4.28	$64.72	$81.28
$77.00	$70.00	Jul 31	$2.45	$2.15	$4.60	$65.40	$81.60
$78.00	$71.00	Jul 31	$2.12	$2.52	$4.64	$66.36	$82.64
$76.00	$69.00	Jul 31	$2.85	$1.83	$4.68	$64.32	$80.68
$77.00	$71.00	Jul 31	$2.45	$2.52	$4.97	$66.03	$81.97
$76.00	$70.00	Jul 31	$2.85	$2.15	$5.00	$65.00	$81.00
$75.00	$69.00	Jul 31	$3.25	$1.83	$5.08	$63.92	$80.08
$78.00	$72.00	Jul 31	$2.12	$3.03	$5.15	$66.85	$83.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 9.00, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
68/69	74/75	Aug 21	$0.90	$0.10	9.00	$68.10	$74.90
66/67	69/70	Jul 31	$0.89	$0.11	8.09	$66.11	$69.89
70/71	73/74	Jul 31	$0.89	$0.11	8.09	$70.11	$73.89
65/66	69/70	Jul 31	$0.88	$0.12	7.33	$65.12	$69.88
68/69	71/72	Jul 31	$0.88	$0.12	7.33	$68.12	$71.88
66/67	73/74	Aug 21	$0.88	$0.12	7.33	$66.12	$73.88
64/65	67/68	Jul 31	$0.87	$0.13	6.69	$64.13	$67.87
69/70	72/73	Jul 31	$0.87	$0.13	6.69	$69.13	$72.87
72/73	76/77	Aug 14	$0.87	$0.13	6.69	$72.13	$76.87
72/73	78/79	Aug 28	$0.87	$0.13	6.69	$72.13	$78.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$67.50	$70.00	Aug 21	$0.05	$2.45	49.00
$71.00	$72.00	$73.00	Jul 31	$0.05	$0.95	19.00
$82.00	$83.00	$84.00	Jul 31	$0.05	$0.95	19.00
$81.00	$82.00	$83.00	Aug 14	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$64.00	$65.00	$66.00	Jul 31	$0.05	$0.95	19.00
$69.00	$70.00	$71.00	Aug 7	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Aug 28	$0.05	$0.95	19.00
$74.00	$75.00	$76.00	Jul 31	$0.06	$0.94	15.67
$82.00	$83.00	$84.00	Jul 31	$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. 24 found (best net $-4.56, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$4.56	$5.44
$87.00	$88.00	1:2	Jul 31	-$0.28	$0.72
$86.00	$87.00	1:2	Jul 31	-$0.36	$0.64
$85.00	$86.00	1:2	Jul 31	-$0.41	$0.59
$84.00	$85.00	1:2	Jul 31	-$0.50	$0.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 14	-$0.62	$4.38
$70.00	$65.00	1:2	Aug 14	-$1.64	$3.36
$65.00	$60.00	1:2	Aug 28	-$2.09	$2.91
$65.00	$60.00	1:2	Sep 4	-$2.71	$2.29
$70.00	$65.00	1:2	Aug 28	-$2.78	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 11.09%, avg 5.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 28	$8.20	0.54	1.5%	11.09%	12.55%	--	193
$74.00	Aug 21	$8.00	0.54	0.1%	10.82%	10.93%	--	48
$76.00	Sep 4	$7.75	0.53	2.8%	10.48%	13.30%	--	21
$75.00	Aug 21	$7.55	0.53	1.5%	10.21%	11.67%	2	3.7K
$75.00	Sep 4	$7.50	0.54	1.5%	10.15%	11.61%	--	11
$76.00	Aug 21	$7.15	0.51	2.8%	9.67%	12.49%	1	67
$74.00	Aug 28	$7.10	0.55	0.1%	9.60%	9.71%	--	13
$76.00	Aug 28	$7.10	0.52	2.8%	9.60%	12.42%	--	12
$74.00	Aug 14	$6.90	0.54	0.1%	9.33%	9.44%	--	25
$77.00	Aug 21	$6.75	0.49	4.2%	9.13%	13.30%	--	47

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 4,543

Total Puts 1,254

Put/Call Ratio 0.28

Net Difference 3,289

Prior's Put/Call Breakdown

Total Calls 8,746

Total Puts 3,805

Put/Call Ratio 0.44

Net Difference 4,941

Prior 7-Day Put/Call Summary

Total Calls 798,616

Total Puts 547,796

Average Put/Call Ratio 0.68

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