CRWV - Options Database

CRWV

COREWEAVE INC A

$73.70 +2.53%

(7/27 09:40) ◀

Monday, July 27, 2026 (9:45am)

▶ (7/27 09:50)

◀ 7/27 09:45 ▶

Option Volume

Detail

ℹ

Current (07/27 9:45am) 10,984

Calls: 8,661 (79%)

Puts: 2,323 (21%)

Prior (07/02) 26,150

Calls: 20,461 (78%)

Puts: 5,689 (22%)

Current vs Prior -58.00%

Calls: -57.67% (Calls)

Puts: -59.17% (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 -93.98%

Calls: -92.07%

Puts: -96.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 9:45am) $3.30M

Calls: $2.44M (74%)

Puts: $863.9K (26%)

Prior (07/02) $10.13M

Calls: $5.73M (57%)

Puts: $4.40M (43%)

Current vs Prior -67.41%

Calls: -57.45%

Puts: -80.37%

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 -96.96%

Calls: -94.51%

Puts: -98.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 9:45am) 0.27

Prior (07/02) 0.28

Current vs Prior -3.53%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -59.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 9:45am) 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 10.96% | 15.48%23.27% | 32.20%

Prior 1.90% | 11.89%24.03% | 32.43%

Current vs Prior +476.20% | +30.19%-3.16% | -0.71%

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

Current vs 7-Day Avg +50.61% | +9.96%+22.22% | +0.63%

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

Current vs 7-Day Eod +476.20% | +30.19%-4.31% | -2.06%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.48% | 7.88%

Calls: 12.05% | 7.85%

Puts: 8.91% | 7.92%

Prior 12.90% | 5.72%

Calls: 12.16% | 4.55%

Puts: 13.64% | 6.90%

Current vs Prior -18.76% | +37.76%

Prior 7-Day Avg 6.19% | 6.39%

Calls: 6.17% | 6.07%

Puts: 6.21% | 6.71%

Current vs 7-Day Avg +69.31% | +23.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.44M). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (8,661 calls vs 2,323 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
09:45	BULLISH	BULLISH	BULLISH
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 143 of results (avg 7.3%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 31	2.34	2.44	$2.39	4.2%	177	0.38	2.2K
$76.00	Jul 31	2.73	2.85	$2.79	4.3%	192	0.43	444
$71.50	Aug 7	6.55	6.85	$6.70	4.5%	11	0.60	16
$78.00	Jul 31	2.00	2.10	$2.05	4.9%	138	0.35	381
$80.00	Jul 31	1.47	1.55	$1.51	5.3%	1.3K	0.27	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Aug 21	12.55	12.85	$12.70	2.4%	--	0.57	65
$87.50	Aug 21	17.15	17.60	$17.38	2.6%	--	0.68	1.5K
$65.00	Aug 14	3.50	3.60	$3.55	2.8%	20	0.27	946
$85.00	Aug 21	15.35	15.85	$15.60	3.2%	1	0.64	3.9K
$77.00	Aug 21	10.00	10.35	$10.18	3.4%	--	0.51	57

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.59, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 31	0.33	0.40	$0.37	18.9%	48	0.09	804
$87.00	Jul 31	0.40	0.47	$0.44	15.9%	57	0.10	1.5K
$86.00	Jul 31	0.48	0.56	$0.52	15.4%	100	0.12	681
$85.00	Jul 31	0.61	0.66	$0.64	7.8%	250	0.14	3.4K
$84.00	Jul 31	0.71	0.80	$0.76	11.8%	77	0.16	776

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	0.27	0.30	$0.29	10.3%	396	0.06	3.9K
$62.00	Jul 31	0.43	0.48	$0.45	11.1%	30	0.09	3.3K
$63.00	Jul 31	0.53	0.61	$0.57	14.0%	9	0.11	1.2K
$64.00	Jul 31	0.66	0.74	$0.70	11.4%	43	0.14	1.2K
$65.00	Jul 31	0.82	0.91	$0.87	10.3%	133	0.16	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.64, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 31	14.00	16.45	$15.23	16.1%	--	0.93	50
$60.00	Jul 31	13.50	14.60	$14.05	7.8%	--	0.93	87
$61.00	Jul 31	12.00	14.50	$13.25	18.9%	--	0.92	31
$60.00	Aug 7	14.00	16.60	$15.30	17.0%	--	0.86	47
$65.00	Jul 31	9.35	9.95	$9.65	6.2%	--	0.84	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 31	13.30	15.20	$14.25	13.3%	1	0.91	158
$87.00	Jul 31	12.55	14.20	$13.38	12.3%	2	0.90	543
$86.00	Jul 31	11.80	13.30	$12.55	12.0%	--	0.88	203
$85.00	Jul 31	11.40	12.35	$11.88	8.0%	1	0.86	2.4K
$84.00	Jul 31	10.55	11.25	$10.90	6.4%	--	0.84	417

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 7.3K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	1.47	1.55	$1.51	5.3%	1.3K	0.27	9.7K
$75.00	Jul 31	3.00	3.25	$3.13	8.0%	426	0.47	2.5K
$72.00	Aug 7	6.05	6.75	$6.40	10.9%	332	0.58	28
$73.00	Jul 31	3.90	4.40	$4.15	12.0%	304	0.55	1.5K
$81.00	Jul 31	1.22	1.33	$1.27	8.7%	272	0.24	549

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	0.27	0.30	$0.29	10.3%	396	0.06	3.9K
$70.00	Jul 31	2.10	2.22	$2.16	5.6%	251	0.33	5.4K
$69.00	Jul 31	1.75	1.87	$1.81	6.6%	141	0.29	565
$71.00	Jul 31	2.44	2.60	$2.52	6.3%	141	0.37	1.9K
$68.00	Jul 31	1.47	1.57	$1.52	6.6%	138	0.25	677

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 9.7%, max 30.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Aug 28	128.9%	106.6%	21.0%	--	113
$71.00	Jul 31	Aug 28	118.0%	100.8%	17.1%	13	23
$76.00	Jul 31	Sep 4	120.0%	105.9%	13.3%	192	465
$65.00	Jul 31	Aug 21	123.7%	109.8%	12.7%	--	1.3K
$70.00	Jul 31	Aug 28	118.5%	105.4%	12.4%	16	653

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	128.6%	98.5%	30.6%	396	4.0K
$72.00	Jul 31	Sep 4	118.3%	98.8%	19.7%	99	1.1K
$65.00	Jul 31	Sep 4	123.3%	103.4%	19.3%	134	3.3K
$71.00	Jul 31	Sep 4	117.4%	100.7%	16.6%	141	1.9K
$70.00	Jul 31	Sep 4	118.5%	103.6%	14.4%	253	5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 7.33, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$84.00	$85.00	Jul 31	$0.12	$0.88	$0.12	7.33	$84.12
$85.00	$86.00	Jul 31	$0.12	$0.88	$0.12	7.33	$85.12
$83.00	$84.00	Jul 31	$0.14	$0.86	$0.14	6.14	$83.14
$87.00	$88.00	Aug 7	$0.15	$0.85	$0.15	5.67	$87.15
$86.00	$87.00	Aug 7	$0.16	$0.84	$0.16	5.25	$86.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$63.00	$62.00	Jul 31	$0.12	$0.88	$0.12	7.33	$62.88
$64.00	$63.00	Jul 31	$0.13	$0.87	$0.13	6.69	$63.87
$71.00	$70.00	Aug 28	$0.13	$0.87	$0.13	6.69	$70.87
$64.00	$63.00	Aug 7	$0.16	$0.84	$0.16	5.25	$63.84
$65.00	$64.00	Jul 31	$0.17	$0.83	$0.17	4.88	$64.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 226 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$61.00	$65.00	Jul 31	$3.60	$3.60	$0.40	9.00	$64.60
$60.00	$65.00	Aug 7	$4.32	$4.32	$0.68	6.35	$64.32
$60.00	$65.00	Aug 14	$4.12	$4.12	$0.88	4.68	$64.12
$60.00	$61.00	Jul 31	$0.80	$0.80	$0.20	4.00	$60.80
$65.00	$67.00	Jul 31	$1.58	$1.58	$0.42	3.76	$66.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$86.00	$85.00	Aug 7	$0.88	$0.88	$0.12	7.33	$85.12
$88.00	$87.00	Jul 31	$0.87	$0.87	$0.13	6.69	$87.13
$85.00	$84.00	Aug 7	$0.87	$0.87	$0.13	6.69	$84.13
$83.00	$82.00	Jul 31	$0.85	$0.85	$0.15	5.67	$82.15
$88.00	$87.00	Aug 28	$0.85	$0.85	$0.15	5.67	$87.15

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
$88.00	Jul 31	Aug 7	$1.07	116.6%	107.6%
$87.00	Jul 31	Aug 7	$1.15	117.0%	107.5%
$86.00	Jul 31	Aug 7	$1.23	116.7%	107.3%
$60.00	Jul 31	Aug 7	$1.25	128.9%	114.5%
$85.00	Jul 31	Aug 7	$1.31	115.8%	107.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$62.00	Jul 31	Aug 7	$0.71	125.3%	104.4%
$60.00	Jul 31	Aug 7	$0.78	128.6%	114.5%
$87.00	Jul 31	Aug 7	$1.20	117.3%	107.5%
$65.00	Jul 31	Aug 7	$1.24	123.3%	111.1%
$66.00	Jul 31	Aug 7	$1.34	121.8%	109.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 10.15% of stock, avg 20.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$75.00	Jul 31	$3.13	$4.35	$7.48	$67.52	$82.48	10.15%
$73.00	Jul 31	$4.15	$3.38	$7.53	$65.47	$80.53	10.22%
$74.00	Jul 31	$3.63	$3.93	$7.56	$66.44	$81.56	10.26%
$72.00	Jul 31	$4.75	$2.95	$7.70	$64.30	$79.70	10.45%
$71.00	Jul 31	$5.32	$2.52	$7.84	$63.16	$78.84	10.64%
$76.00	Jul 31	$2.79	$5.05	$7.84	$68.16	$83.84	10.64%
$77.00	Jul 31	$2.39	$5.50	$7.89	$69.11	$84.89	10.71%
$70.00	Jul 31	$5.98	$2.16	$8.14	$61.86	$78.14	11.04%
$78.00	Jul 31	$2.05	$6.23	$8.28	$69.72	$86.28	11.23%
$69.00	Jul 31	$6.65	$1.81	$8.46	$60.54	$77.46	11.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 5.32% of stock, avg 16.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$70.00	Jul 31	$1.76	$2.16	$3.92	$66.08	$82.92
$78.00	$70.00	Jul 31	$2.05	$2.16	$4.21	$65.79	$82.21
$79.00	$71.00	Jul 31	$1.76	$2.52	$4.28	$66.72	$83.28
$77.00	$70.00	Jul 31	$2.39	$2.16	$4.55	$65.45	$81.55
$78.00	$71.00	Jul 31	$2.05	$2.52	$4.57	$66.43	$82.57
$79.00	$72.00	Jul 31	$1.76	$2.95	$4.71	$67.29	$83.71
$77.00	$71.00	Jul 31	$2.39	$2.52	$4.91	$66.09	$81.91
$76.00	$70.00	Jul 31	$2.79	$2.16	$4.95	$65.05	$80.95
$78.00	$72.00	Jul 31	$2.05	$2.95	$5.00	$67.00	$83.00
$79.00	$73.00	Jul 31	$1.76	$3.38	$5.14	$67.86	$84.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 44.45, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
72/77	80/85	Sep 4	$4.89	$0.11	44.45	$72.11	$84.89
66/67	68/69	Jul 31	$0.90	$0.10	9.00	$66.10	$68.90
66/67	69/70	Jul 31	$0.90	$0.10	9.00	$66.10	$69.90
66/67	70/71	Jul 31	$0.89	$0.11	8.09	$66.11	$70.89
68/69	72/73	Jul 31	$0.89	$0.11	8.09	$68.11	$72.89
63/64	65/66	Aug 7	$0.89	$0.11	8.09	$63.11	$65.89
63/64	67/68	Jul 31	$0.88	$0.12	7.33	$63.12	$67.88
68/68	70/71	Aug 7	$0.88	$0.12	7.33	$67.62	$70.88
72/73	76/77	Aug 14	$0.88	$0.12	7.33	$72.12	$76.88
66/67	73/74	Aug 21	$0.88	$0.12	7.33	$66.12	$73.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 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	$0.10	$2.40	24.00
$77.00	$78.00	$79.00	Jul 31	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Aug 21	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 31	$0.06	$0.94	15.67
$83.00	$84.00	$85.00	Aug 28	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$65.00	$70.00	Sep 4	$0.10	$4.90	49.00
$65.00	$66.00	$67.00	Aug 7	$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
$65.00	$66.00	$67.00	Aug 21	$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 $-4.25, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$5.61	$4.39
$87.00	$88.00	1:2	Jul 31	-$0.30	$0.70
$86.00	$87.00	1:2	Jul 31	-$0.36	$0.64
$85.00	$86.00	1:2	Jul 31	-$0.40	$0.60
$80.00	$85.00	1:2	Sep 4	-$4.49	$0.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$77.00	1:2	Sep 4	-$4.25	$6.75
$65.00	$60.00	1:2	Aug 14	-$0.61	$4.39
$65.00	$60.00	1:2	Sep 4	-$1.14	$3.86
$70.00	$65.00	1:2	Aug 14	-$1.47	$3.53
$65.00	$60.00	1:2	Aug 28	-$1.70	$3.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 11.40%, avg 5.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Aug 28	$8.40	0.54	1.8%	11.40%	13.16%	6	193
$75.00	Sep 4	$8.35	0.56	1.8%	11.33%	13.09%	--	11
$74.00	Aug 21	$8.05	0.55	0.4%	10.92%	11.33%	3	48
$74.00	Aug 28	$8.00	0.55	0.4%	10.85%	11.26%	--	13
$76.00	Sep 4	$7.75	0.54	3.1%	10.52%	13.64%	--	21
$75.00	Aug 21	$7.70	0.53	1.8%	10.45%	12.21%	8	3.7K
$77.00	Aug 28	$7.60	0.51	4.5%	10.31%	14.79%	--	78
$76.00	Aug 28	$7.40	0.52	3.1%	10.04%	13.16%	--	12
$76.00	Aug 21	$7.25	0.51	3.1%	9.84%	12.96%	2	67
$79.00	Sep 4	$7.05	0.50	7.2%	9.57%	16.76%	--	23

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 8,661

Total Puts 2,323

Put/Call Ratio 0.27

Net Difference 6,338

Prior's Put/Call Breakdown

Total Calls 20,461

Total Puts 5,689

Put/Call Ratio 0.28

Net Difference 14,772

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