CRWV - Options Database

CRWV

COREWEAVE INC A

$73.68 +2.50%

(7/27 09:35) ◀

Monday, July 27, 2026 (9:40am)

▶ (7/27 09:45)

◀ 7/27 09:40 ▶

Option Volume

Detail

ℹ

Current (07/27 9:40am) 9,005

Calls: 7,208 (80%)

Puts: 1,797 (20%)

Prior (07/02) 21,509

Calls: 16,547 (77%)

Puts: 4,962 (23%)

Current vs Prior -58.13%

Calls: -56.44% (Calls)

Puts: -63.78% (Puts)

Prior 7-Day Total 1,277,983

Calls: 764,738 (60%)

Puts: 513,245 (40%)

Prior 7-Day Average 182,569

Calls: 109,248 (60%)

Puts: 73,320 (40%)

Current vs Prior 7-Day Avg -95.07%

Calls: -93.40%

Puts: -97.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 9:40am) $2.71M

Calls: $2.01M (74%)

Puts: $699.6K (26%)

Prior (07/02) $8.88M

Calls: $4.60M (52%)

Puts: $4.28M (48%)

Current vs Prior -69.54%

Calls: -56.39%

Puts: -83.66%

Prior 7-Day Total $759.39M

Calls: $310.86M (41%)

Puts: $448.53M (59%)

Prior 7-Day Average $108.48M

Calls: $44.41M (41%)

Puts: $64.08M (59%)

Current vs Prior 7-Day Avg -97.51%

Calls: -95.48%

Puts: -98.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 9:40am) 0.25

Prior (07/02) 0.30

Current vs Prior -16.86%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -62.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 9:40am) 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 12,814,774

Calls: 7,142,877 (56%)

Puts: 5,671,897 (44%)

Prior 7-Day Average 1,830,682

Calls: 1,020,411 (56%)

Puts: 810,271 (44%)

Current vs Prior 7-Day Avg -4.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.90% | 15.47%23.28% | 32.11%

Prior 1.90% | 11.89%24.03% | 32.43%

Current vs Prior +472.79% | +30.11%-3.13% | -0.97%

Prior 7-Day Avg 7.28% | 14.08%19.04% | 32.00%

Current vs 7-Day Avg +49.72% | +9.89%+22.25% | +0.36%

Prior 7-Day Eod 1.90% | 11.89%24.32% | 32.87%

Current vs 7-Day Eod +472.79% | +30.11%-4.28% | -2.32%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.14% | 10.52%

Calls: 7.14% | 10.43%

Puts: 9.14% | 10.62%

Prior 12.90% | 5.72%

Calls: 12.16% | 4.55%

Puts: 13.64% | 6.90%

Current vs Prior -36.90% | +83.92%

Prior 7-Day Avg 6.19% | 6.39%

Calls: 6.17% | 6.07%

Puts: 6.21% | 6.71%

Current vs 7-Day Avg +31.50% | +64.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.01M). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (7,208 calls vs 1,797 puts).

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 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
09:40	BULLISH	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 111 of results (avg 7.2%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Aug 21	13.75	14.25	$14.00	3.6%	--	0.74	15
$67.00	Jul 31	7.90	8.25	$8.07	4.3%	--	0.79	116
$67.50	Aug 21	11.60	12.15	$11.88	4.6%	--	0.68	43
$76.00	Jul 31	2.70	2.83	$2.77	4.7%	179	0.44	444
$78.00	Jul 31	2.00	2.10	$2.05	4.9%	128	0.36	381

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 31	9.10	9.50	$9.30	4.3%	--	0.78	582
$83.00	Jul 31	9.90	10.35	$10.13	4.4%	--	0.80	777
$84.00	Jul 31	10.75	11.25	$11.00	4.5%	--	0.83	417
$81.00	Jul 31	8.25	8.65	$8.45	4.7%	--	0.75	604
$71.00	Jul 31	2.48	2.61	$2.55	5.1%	123	0.35	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.60, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 31	0.35	0.42	$0.39	17.9%	36	0.09	804
$87.00	Jul 31	0.42	0.49	$0.45	15.6%	17	0.11	1.5K
$86.00	Jul 31	0.50	0.58	$0.54	14.8%	85	0.13	681
$85.00	Jul 31	0.60	0.69	$0.65	13.8%	206	0.15	3.4K
$84.00	Jul 31	0.72	0.81	$0.77	11.7%	74	0.17	776

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	0.27	0.32	$0.30	16.7%	144	0.06	3.9K
$62.00	Jul 31	0.42	0.49	$0.45	15.6%	25	0.09	3.3K
$63.00	Jul 31	0.51	0.60	$0.55	16.4%	9	0.11	1.2K
$64.00	Jul 31	0.70	0.75	$0.73	6.8%	19	0.13	1.2K
$65.00	Jul 31	0.81	0.93	$0.87	13.8%	126	0.15	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.64, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 31	14.00	16.45	$15.23	16.1%	--	0.95	50
$60.00	Jul 31	13.50	15.40	$14.45	13.1%	--	0.94	87
$61.00	Jul 31	12.00	14.50	$13.25	18.9%	--	0.93	31
$60.00	Aug 7	14.40	16.60	$15.50	14.2%	--	0.87	47
$65.00	Jul 31	9.30	9.90	$9.60	6.2%	--	0.85	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 31	13.30	15.25	$14.28	13.7%	1	0.89	158
$87.00	Jul 31	12.45	14.05	$13.25	12.1%	--	0.88	543
$86.00	Jul 31	11.60	13.30	$12.45	13.7%	--	0.86	203
$85.00	Jul 31	11.25	12.30	$11.78	8.9%	1	0.85	2.4K
$84.00	Jul 31	10.75	11.25	$11.00	4.5%	--	0.83	417

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 6.3K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	1.44	1.54	$1.49	6.7%	1.2K	0.28	9.7K
$75.00	Jul 31	3.10	3.35	$3.23	7.7%	353	0.48	2.5K
$72.00	Aug 7	6.25	6.85	$6.55	9.2%	332	0.59	28
$73.00	Jul 31	4.05	4.35	$4.20	7.1%	280	0.56	1.5K
$81.00	Jul 31	1.22	1.31	$1.27	7.1%	259	0.25	549

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	2.10	2.23	$2.17	6.0%	210	0.32	5.4K
$60.00	Jul 31	0.27	0.32	$0.30	16.7%	144	0.06	3.9K
$68.00	Jul 31	1.48	1.59	$1.54	7.1%	136	0.24	677
$65.00	Jul 31	0.81	0.93	$0.87	13.8%	126	0.15	3.2K
$69.00	Jul 31	1.77	1.91	$1.84	7.6%	123	0.28	565

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 10.1%, max 32.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Aug 28	130.4%	105.3%	23.8%	--	113
$71.00	Jul 31	Aug 28	119.7%	99.8%	20.0%	13	23
$70.00	Jul 31	Aug 28	120.2%	104.4%	15.1%	5	653
$65.00	Jul 31	Aug 21	124.8%	109.9%	13.6%	--	1.3K
$73.00	Jul 31	Aug 28	117.7%	103.6%	13.6%	290	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	130.4%	98.6%	32.2%	144	4.0K
$65.00	Jul 31	Sep 4	124.8%	103.6%	20.5%	127	3.3K
$72.00	Jul 31	Sep 4	118.7%	101.4%	17.1%	95	1.1K
$71.00	Jul 31	Sep 4	119.7%	102.5%	16.8%	123	1.9K
$70.00	Jul 31	Sep 4	120.2%	103.8%	15.8%	212	5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 15.67, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$85.00	$86.00	Aug 14	$0.10	$0.90	$0.10	9.00	$85.10
$85.00	$86.00	Jul 31	$0.11	$0.89	$0.11	8.09	$85.11
$84.00	$85.00	Jul 31	$0.12	$0.88	$0.12	7.33	$84.12
$83.00	$84.00	Jul 31	$0.13	$0.87	$0.13	6.69	$83.13
$87.00	$88.00	Aug 7	$0.15	$0.85	$0.15	5.67	$87.15

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
$62.00	$61.00	Jul 31	$0.10	$0.90	$0.10	9.00	$61.90
$63.00	$62.00	Jul 31	$0.10	$0.90	$0.10	9.00	$62.90
$71.00	$70.00	Aug 28	$0.13	$0.87	$0.13	6.69	$70.87
$65.00	$64.00	Jul 31	$0.14	$0.86	$0.14	6.14	$64.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 231 found (best R:R 10.43, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$61.00	$65.00	Jul 31	$3.65	$3.65	$0.35	10.43	$64.65
$60.00	$65.00	Aug 7	$4.55	$4.55	$0.45	10.11	$64.55
$83.00	$84.00	Aug 28	$0.85	$0.85	$0.15	5.67	$83.85
$67.00	$68.00	Jul 31	$0.79	$0.79	$0.21	3.76	$67.79
$59.00	$60.00	Jul 31	$0.78	$0.78	$0.22	3.55	$59.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$84.00	$83.00	Jul 31	$0.87	$0.87	$0.13	6.69	$83.13
$82.00	$81.00	Jul 31	$0.85	$0.85	$0.15	5.67	$81.15
$83.00	$82.00	Jul 31	$0.83	$0.83	$0.17	4.88	$82.17
$84.00	$83.00	Aug 7	$0.83	$0.83	$0.17	4.88	$83.17
$63.00	$62.00	Aug 7	$0.81	$0.81	$0.19	4.26	$62.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.59, cheapest $0.71)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 31	Aug 7	$1.05	130.4%	114.7%
$88.00	Jul 31	Aug 7	$1.06	117.0%	107.5%
$87.00	Jul 31	Aug 7	$1.15	116.6%	107.3%
$86.00	Jul 31	Aug 7	$1.22	116.0%	107.7%
$85.00	Jul 31	Aug 7	$1.30	116.3%	107.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$62.00	Jul 31	Aug 7	$0.71	126.3%	106.0%
$60.00	Jul 31	Aug 7	$0.74	130.4%	114.7%
$87.00	Jul 31	Aug 7	$1.23	116.6%	107.3%
$65.00	Jul 31	Aug 7	$1.24	124.8%	111.3%
$84.00	Jul 31	Aug 7	$1.33	116.1%	107.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 10.22% of stock, avg 20.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$73.00	Jul 31	$4.20	$3.33	$7.53	$65.47	$80.53	10.22%
$74.00	Jul 31	$3.72	$3.83	$7.55	$66.45	$81.55	10.25%
$75.00	Jul 31	$3.23	$4.35	$7.58	$67.42	$82.58	10.29%
$72.00	Jul 31	$4.75	$2.97	$7.72	$64.28	$79.72	10.48%
$76.00	Jul 31	$2.77	$4.95	$7.72	$68.28	$83.72	10.48%
$71.00	Jul 31	$5.33	$2.55	$7.88	$63.12	$78.88	10.69%
$77.00	Jul 31	$2.38	$5.60	$7.98	$69.02	$84.98	10.83%
$70.00	Jul 31	$5.93	$2.17	$8.10	$61.90	$78.10	10.99%
$78.00	Jul 31	$2.05	$6.25	$8.30	$69.70	$86.30	11.26%
$69.00	Jul 31	$6.63	$1.84	$8.47	$60.53	$77.47	11.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 5.33% of stock, avg 17.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$70.00	Jul 31	$1.76	$2.17	$3.93	$66.07	$82.93
$78.00	$70.00	Jul 31	$2.05	$2.17	$4.22	$65.78	$82.22
$79.00	$71.00	Jul 31	$1.76	$2.55	$4.31	$66.69	$83.31
$77.00	$70.00	Jul 31	$2.38	$2.17	$4.55	$65.45	$81.55
$78.00	$71.00	Jul 31	$2.05	$2.55	$4.60	$66.40	$82.60
$79.00	$72.00	Jul 31	$1.76	$2.97	$4.73	$67.27	$83.73
$77.00	$71.00	Jul 31	$2.38	$2.55	$4.93	$66.07	$81.93
$76.00	$70.00	Jul 31	$2.77	$2.17	$4.94	$65.06	$80.94
$78.00	$72.00	Jul 31	$2.05	$2.97	$5.02	$66.98	$83.02
$79.00	$73.00	Jul 31	$1.76	$3.33	$5.09	$67.91	$84.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 20.74, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
72/77	80/85	Sep 4	$4.77	$0.23	20.74	$72.23	$84.77
68/69	70/71	Jul 31	$0.90	$0.10	9.00	$68.10	$70.90
61/62	67/68	Jul 31	$0.89	$0.11	8.09	$61.11	$67.89
62/63	67/68	Jul 31	$0.89	$0.11	8.09	$62.11	$67.89
66/67	68/69	Jul 31	$0.89	$0.11	8.09	$66.11	$68.89
65/66	68/68	Aug 7	$0.89	$0.11	8.09	$65.11	$68.89
65/66	70/71	Aug 7	$0.89	$0.11	8.09	$65.11	$70.89
66/67	68/68	Aug 7	$0.89	$0.11	8.09	$66.11	$68.89
66/67	70/71	Aug 7	$0.89	$0.11	8.09	$66.11	$70.89
63/64	69/70	Jul 31	$0.88	$0.12	7.33	$63.12	$69.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$79.00	$80.00	$81.00	Jul 31	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 31	$0.06	$0.94	15.67
$77.00	$78.00	$79.00	Aug 7	$0.06	$0.94	15.67
$81.00	$82.00	$83.00	Aug 7	$0.06	$0.94	15.67
$82.00	$83.00	$84.00	Aug 14	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$65.00	$70.00	Sep 4	$0.16	$4.84	30.25
$60.00	$61.00	$62.00	Jul 31	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Aug 7	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Aug 14	$0.05	$0.95	19.00
$65.00	$66.00	$67.00	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. 26 found (best net $-3.80, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$4.81	$5.19
$87.00	$88.00	1:2	Jul 31	-$0.33	$0.67
$86.00	$87.00	1:2	Jul 31	-$0.36	$0.64
$80.00	$85.00	1:2	Sep 4	-$4.38	$0.62
$85.00	$86.00	1:2	Jul 31	-$0.43	$0.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$77.00	1:2	Sep 4	-$3.80	$7.20
$65.00	$60.00	1:2	Aug 14	-$0.66	$4.34
$65.00	$60.00	1:2	Sep 4	-$1.17	$3.83
$70.00	$65.00	1:2	Aug 14	-$1.50	$3.50
$65.00	$60.00	1:2	Aug 28	-$1.89	$3.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 11.54%, avg 5.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 28	$8.50	0.54	1.8%	11.54%	13.33%	6	193
$75.00	Sep 4	$8.35	0.55	1.8%	11.33%	13.12%	--	11
$74.00	Aug 21	$8.20	0.56	0.4%	11.13%	11.56%	3	48
$74.00	Aug 28	$8.00	0.55	0.4%	10.86%	11.29%	--	13
$75.00	Aug 21	$7.85	0.54	1.8%	10.65%	12.45%	5	3.7K
$76.00	Sep 4	$7.75	0.54	3.1%	10.52%	13.67%	--	21
$77.00	Aug 28	$7.70	0.51	4.5%	10.45%	14.96%	--	78
$76.00	Aug 28	$7.40	0.52	3.1%	10.04%	13.19%	--	12
$76.00	Aug 21	$7.35	0.52	3.1%	9.98%	13.12%	1	67
$80.00	Sep 4	$7.20	0.48	8.6%	9.77%	18.35%	1	87

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 7,208

Total Puts 1,797

Put/Call Ratio 0.25

Net Difference 5,411

Prior's Put/Call Breakdown

Total Calls 16,547

Total Puts 4,962

Put/Call Ratio 0.30

Net Difference 11,585

Prior 7-Day Put/Call Summary

Total Calls 764,738

Total Puts 513,245

Average Put/Call Ratio 0.67

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