CRWV - Options Database

CRWV

COREWEAVE INC A

$72.86 +1.36%

(7/27 09:45) ◀

Monday, July 27, 2026 (9:50am)

▶ (7/27 09:55)

◀ 7/27 09:50 ▶

Option Volume

Detail

ℹ

Current (07/27 9:50am) 13,831

Calls: 10,224 (74%)

Puts: 3,607 (26%)

Prior (07/02) 31,461

Calls: 24,252 (77%)

Puts: 7,209 (23%)

Current vs Prior -56.04%

Calls: -57.84% (Calls)

Puts: -49.97% (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 -92.42%

Calls: -90.64%

Puts: -95.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 9:50am) $4.30M

Calls: $2.80M (65%)

Puts: $1.50M (35%)

Prior (07/02) $12.45M

Calls: $7.57M (61%)

Puts: $4.88M (39%)

Current vs Prior -65.48%

Calls: -62.97%

Puts: -69.37%

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 -96.04%

Calls: -93.69%

Puts: -97.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 9:50am) 0.35

Prior (07/02) 0.30

Current vs Prior +18.69%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -47.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 9:50am) 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 10.95% | 15.47%23.17% | 32.25%

Prior 1.90% | 11.89%24.03% | 32.43%

Current vs Prior +475.63% | +30.07%-3.58% | -0.54%

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

Current vs 7-Day Avg +50.46% | +9.86%+21.68% | +0.80%

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

Current vs 7-Day Eod +475.63% | +30.07%-4.73% | -1.89%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.14% | 7.54%

Calls: 8.18% | 7.73%

Puts: 8.11% | 7.34%

Prior 12.90% | 5.72%

Calls: 12.16% | 4.55%

Puts: 13.64% | 6.90%

Current vs Prior -36.90% | +31.82%

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% | +17.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.80M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (10,224 calls vs 3,607 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
09:50	BULLISH	BULLISH	BULLISH
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 157 of results (avg 6.9%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Aug 21	11.05	11.45	$11.25	3.6%	--	0.67	43
$80.00	Jul 31	1.25	1.30	$1.27	3.9%	1.6K	0.26	9.7K
$72.50	Aug 21	8.55	8.90	$8.73	4.0%	--	0.57	236
$65.00	Jul 31	8.80	9.20	$9.00	4.4%	--	0.83	40
$70.00	Aug 21	9.70	10.15	$9.93	4.5%	101	0.62	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 31	11.55	11.95	$11.75	3.4%	--	0.85	417
$85.00	Aug 21	15.70	16.25	$15.98	3.4%	1	0.65	3.9K
$84.00	Aug 21	14.95	15.50	$15.23	3.6%	--	0.63	196
$83.00	Jul 31	10.55	10.95	$10.75	3.7%	--	0.83	777
$83.00	Aug 21	14.20	14.75	$14.48	3.8%	--	0.62	489

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.60, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 31	0.42	0.50	$0.46	17.4%	109	0.11	681
$85.00	Jul 31	0.50	0.58	$0.54	14.8%	343	0.13	3.4K
$84.00	Jul 31	0.60	0.70	$0.65	15.4%	85	0.15	776
$83.00	Jul 31	0.72	0.81	$0.77	11.7%	161	0.17	1.9K
$82.00	Jul 31	0.87	0.97	$0.92	10.9%	189	0.20	783

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 31	0.24	0.29	$0.27	18.5%	10	0.06	205
$60.00	Jul 31	0.30	0.35	$0.32	15.6%	646	0.07	3.9K
$61.00	Jul 31	0.38	0.44	$0.41	14.6%	16	0.08	334
$62.00	Jul 31	0.47	0.55	$0.51	15.7%	42	0.10	3.3K
$63.00	Jul 31	0.59	0.68	$0.64	14.1%	19	0.12	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.64, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 31	13.80	16.25	$15.03	16.3%	--	0.95	50
$60.00	Jul 31	13.00	14.50	$13.75	10.9%	9	0.93	87
$61.00	Jul 31	11.95	13.70	$12.83	13.6%	9	0.92	31
$60.00	Aug 7	13.80	15.25	$14.53	10.0%	--	0.86	47
$65.00	Jul 31	8.80	9.20	$9.00	4.4%	--	0.83	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 31	12.55	14.70	$13.63	15.8%	2	0.91	543
$86.00	Jul 31	12.50	13.90	$13.20	10.6%	--	0.89	203
$85.00	Jul 31	11.40	13.05	$12.23	13.5%	1	0.88	2.4K
$84.00	Jul 31	11.55	11.95	$11.75	3.4%	--	0.85	417
$83.00	Jul 31	10.55	10.95	$10.75	3.7%	--	0.83	777

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 9.0K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	1.25	1.30	$1.27	3.9%	1.6K	0.26	9.7K
$75.00	Jul 31	2.75	2.88	$2.82	4.6%	468	0.45	2.5K
$85.00	Jul 31	0.50	0.58	$0.54	14.8%	343	0.13	3.4K
$72.00	Aug 7	5.85	6.30	$6.07	7.4%	332	0.57	28
$73.00	Jul 31	3.60	3.95	$3.78	9.3%	306	0.53	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	0.30	0.35	$0.32	15.6%	646	0.07	3.9K
$65.00	Jul 31	0.92	1.03	$0.98	11.2%	420	0.17	3.2K
$70.00	Jul 31	2.35	2.50	$2.42	6.2%	279	0.34	5.4K
$69.00	Jul 31	2.00	2.14	$2.07	6.8%	159	0.30	565
$68.00	Jul 31	1.66	1.79	$1.73	7.5%	143	0.27	677

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 10.1%, max 32.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Aug 28	129.4%	106.2%	21.8%	9	113
$71.00	Jul 31	Aug 28	121.3%	101.6%	19.4%	15	23
$72.00	Jul 31	Aug 28	119.2%	101.8%	17.0%	228	529
$70.00	Jul 31	Aug 28	120.8%	105.4%	14.6%	20	653
$65.00	Jul 31	Aug 21	123.7%	109.2%	13.3%	--	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	129.4%	97.7%	32.5%	646	4.0K
$71.00	Jul 31	Sep 4	121.3%	100.3%	21.0%	142	1.9K
$70.00	Jul 31	Sep 4	120.8%	101.3%	19.3%	281	5.4K
$72.00	Jul 31	Sep 4	119.2%	101.3%	17.7%	107	1.1K
$65.00	Jul 31	Sep 4	123.7%	106.0%	16.7%	421	3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 9.53, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$84.00	$85.00	Jul 31	$0.11	$0.89	$0.11	8.09	$84.11
$83.00	$84.00	Jul 31	$0.12	$0.88	$0.12	7.33	$83.12
$86.00	$87.00	Aug 14	$0.14	$0.86	$0.14	6.14	$86.14
$81.00	$82.00	Jul 31	$0.15	$0.85	$0.15	5.67	$81.15
$82.00	$83.00	Jul 31	$0.15	$0.85	$0.15	5.67	$82.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$62.00	$60.00	Aug 7	$0.19	$1.81	$0.19	9.53	$61.81
$62.00	$61.00	Jul 31	$0.10	$0.90	$0.10	9.00	$61.90
$65.00	$64.00	Aug 7	$0.12	$0.88	$0.12	7.33	$64.88
$63.00	$62.00	Jul 31	$0.13	$0.87	$0.13	6.69	$62.87
$64.00	$63.00	Jul 31	$0.15	$0.85	$0.15	5.67	$63.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 222 found (best R:R 22.53, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$61.00	$65.00	Jul 31	$3.83	$3.83	$0.17	22.53	$64.83
$76.00	$77.00	Aug 28	$0.88	$0.88	$0.12	7.33	$76.88
$60.00	$65.00	Aug 7	$4.01	$4.01	$0.99	4.05	$64.01
$65.00	$67.00	Jul 31	$1.55	$1.55	$0.45	3.44	$66.55
$67.00	$68.00	Jul 31	$0.72	$0.72	$0.28	2.57	$67.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$86.00	Aug 14	$0.90	$0.90	$0.10	9.00	$86.10
$84.00	$82.00	Aug 28	$1.77	$1.77	$0.23	7.70	$82.23
$86.00	$85.00	Aug 14	$0.88	$0.88	$0.12	7.33	$85.12
$83.00	$82.00	Jul 31	$0.85	$0.85	$0.15	5.67	$82.15
$73.00	$72.00	Aug 28	$0.85	$0.85	$0.15	5.67	$72.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $1.55, cheapest $0.78)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 31	Aug 7	$0.78	129.4%	113.7%
$87.00	Jul 31	Aug 7	$1.06	115.9%	107.6%
$86.00	Jul 31	Aug 7	$1.13	116.5%	107.4%
$85.00	Jul 31	Aug 7	$1.21	115.2%	107.1%
$84.00	Jul 31	Aug 7	$1.30	115.9%	107.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 31	Aug 7	$0.82	129.4%	113.7%
$62.00	Jul 31	Aug 7	$0.82	126.6%	107.1%
$84.00	Jul 31	Aug 7	$0.98	115.9%	107.1%
$63.00	Jul 31	Aug 7	$1.09	125.4%	112.0%
$83.00	Jul 31	Aug 7	$1.23	114.8%	107.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 10.27% of stock, avg 20.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.00	Jul 31	$4.28	$3.20	$7.48	$64.52	$79.48	10.27%
$73.00	Jul 31	$3.78	$3.70	$7.48	$65.52	$80.48	10.27%
$74.00	Jul 31	$3.30	$4.20	$7.50	$66.50	$81.50	10.29%
$75.00	Jul 31	$2.82	$4.80	$7.62	$67.38	$82.62	10.46%
$71.00	Jul 31	$4.83	$2.83	$7.66	$63.34	$78.66	10.51%
$76.00	Jul 31	$2.42	$5.40	$7.82	$68.18	$83.82	10.73%
$70.00	Jul 31	$5.43	$2.42	$7.85	$62.15	$77.85	10.77%
$69.00	Jul 31	$6.08	$2.07	$8.15	$60.85	$77.15	11.19%
$77.00	Jul 31	$2.09	$6.10	$8.19	$68.81	$85.19	11.24%
$68.00	Jul 31	$6.73	$1.73	$8.46	$59.54	$76.46	11.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 5.30% of stock, avg 17.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$69.00	Jul 31	$1.79	$2.07	$3.86	$65.14	$81.86
$77.00	$69.00	Jul 31	$2.09	$2.07	$4.16	$64.84	$81.16
$78.00	$70.00	Jul 31	$1.79	$2.42	$4.21	$65.79	$82.21
$76.00	$69.00	Jul 31	$2.42	$2.07	$4.49	$64.51	$80.49
$77.00	$70.00	Jul 31	$2.09	$2.42	$4.51	$65.49	$81.51
$78.00	$71.00	Jul 31	$1.79	$2.83	$4.62	$66.38	$82.62
$76.00	$70.00	Jul 31	$2.42	$2.42	$4.84	$65.16	$80.84
$75.00	$69.00	Jul 31	$2.82	$2.07	$4.89	$64.11	$79.89
$77.00	$71.00	Jul 31	$2.09	$2.83	$4.92	$66.08	$81.92
$78.00	$72.00	Jul 31	$1.79	$3.20	$4.99	$67.01	$82.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 12.16, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/62	65/68	Aug 21	$2.31	$0.19	12.16	$59.69	$67.31
69/70	71/72	Jul 31	$0.90	$0.10	9.00	$69.10	$71.90
71/72	74/75	Aug 14	$0.90	$0.10	9.00	$71.10	$74.90
65/66	70/71	Aug 21	$0.90	$0.10	9.00	$65.10	$70.90
67/68	70/71	Jul 31	$0.89	$0.11	8.09	$67.11	$70.89
68/69	71/72	Jul 31	$0.89	$0.11	8.09	$68.11	$71.89
67/68	69/70	Aug 7	$0.88	$0.12	7.33	$67.12	$69.88
67/68	70/71	Aug 7	$0.88	$0.12	7.33	$67.12	$70.88
63/64	71/72	Aug 21	$0.88	$0.12	7.33	$63.12	$71.88
64/65	71/72	Aug 21	$0.88	$0.12	7.33	$64.12	$71.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$65.00	$70.00	Aug 14	$0.20	$4.80	24.00
$69.00	$70.00	$71.00	Jul 31	$0.05	$0.95	19.00
$70.00	$71.00	$72.00	Jul 31	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Aug 14	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Aug 21	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$66.00	$67.00	Aug 7	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Aug 7	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Aug 14	$0.05	$0.95	19.00
$73.00	$74.00	$75.00	Aug 21	$0.05	$0.95	19.00
$69.00	$70.00	$71.00	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 $-5.18, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$5.18	$4.82
$86.00	$87.00	1:2	Jul 31	-$0.30	$0.70
$85.00	$86.00	1:2	Jul 31	-$0.38	$0.62
$84.00	$85.00	1:2	Jul 31	-$0.43	$0.57
$83.00	$84.00	1:2	Jul 31	-$0.53	$0.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Sep 4	-$0.84	$4.16
$65.00	$60.00	1:2	Aug 28	-$1.63	$3.37
$70.00	$65.00	1:2	Aug 28	-$2.71	$2.29
$63.00	$60.00	1:2	Aug 14	-$1.36	$1.64
$62.00	$60.00	1:2	Aug 7	-$0.95	$1.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 12.35%, avg 6.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$73.00	Aug 28	$9.00	0.57	0.2%	12.35%	12.54%	17	33
$75.00	Sep 4	$8.35	0.56	2.9%	11.46%	14.40%	--	11
$73.00	Aug 21	$8.25	0.56	0.2%	11.32%	11.52%	--	12
$75.00	Aug 28	$8.05	0.54	2.9%	11.05%	13.99%	6	193
$74.00	Aug 28	$8.00	0.55	1.6%	10.98%	12.54%	--	13
$76.00	Aug 28	$8.00	0.53	4.3%	10.98%	15.29%	--	12
$74.00	Aug 21	$7.80	0.54	1.6%	10.71%	12.27%	3	48
$76.00	Sep 4	$7.75	0.54	4.3%	10.64%	14.95%	--	21
$75.00	Aug 21	$7.40	0.53	2.9%	10.16%	13.09%	18	3.7K
$77.00	Aug 28	$7.30	0.51	5.7%	10.02%	15.70%	--	78

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 10,224

Total Puts 3,607

Put/Call Ratio 0.35

Net Difference 6,617

Prior's Put/Call Breakdown

Total Calls 24,252

Total Puts 7,209

Put/Call Ratio 0.30

Net Difference 17,043

Prior 7-Day Put/Call Summary

Total Calls 764,738

Total Puts 513,245

Average Put/Call Ratio 0.67

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