CRWV - Options Database

CRWV

COREWEAVE INC A

$73.16 +1.78%

(7/27 09:50) ◀

Monday, July 27, 2026 (9:55am)

▶ (7/27 10:01)

◀ 7/27 09:55 ▶

Option Volume

Detail

ℹ

Current (07/27 9:55am) 15,994

Calls: 11,354 (71%)

Puts: 4,640 (29%)

Prior (07/02) 41,990

Calls: 31,511 (75%)

Puts: 10,479 (25%)

Current vs Prior -61.91%

Calls: -63.97% (Calls)

Puts: -55.72% (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 -91.24%

Calls: -89.61%

Puts: -93.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 9:55am) $4.95M

Calls: $3.10M (63%)

Puts: $1.85M (37%)

Prior (07/02) $16.44M

Calls: $11.15M (68%)

Puts: $5.29M (32%)

Current vs Prior -69.89%

Calls: -72.18%

Puts: -65.06%

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 -95.44%

Calls: -93.01%

Puts: -97.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 9:55am) 0.41

Prior (07/02) 0.33

Current vs Prior +22.89%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -38.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 9:55am) 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% | 15.45%23.18% | 32.09%

Prior 1.90% | 11.89%24.03% | 32.43%

Current vs Prior +475.43% | +29.88%-3.52% | -1.03%

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

Current vs 7-Day Avg +50.41% | +9.70%+21.76% | +0.31%

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

Current vs 7-Day Eod +475.43% | +29.88%-4.67% | -2.37%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.26% | 7.08%

Calls: 6.53% | 7.08%

Puts: 5.98% | 7.08%

Prior 12.90% | 5.72%

Calls: 12.16% | 4.55%

Puts: 13.64% | 6.90%

Current vs Prior -51.47% | +23.78%

Prior 7-Day Avg 6.19% | 6.39%

Calls: 6.17% | 6.07%

Puts: 6.21% | 6.71%

Current vs 7-Day Avg +1.13% | +10.75%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($3.10M). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (11,354 calls vs 4,640 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
09:55	BULLISH	BULLISH	BULLISH
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 181 of results (avg 6.5%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 31	2.83	2.95	$2.89	4.2%	560	0.45	2.5K
$65.00	Aug 7	10.20	10.65	$10.43	4.3%	--	0.76	298
$74.00	Aug 21	7.90	8.25	$8.07	4.3%	3	0.54	48
$67.50	Aug 21	11.10	11.60	$11.35	4.4%	--	0.67	43
$65.00	Jul 31	8.85	9.25	$9.05	4.4%	--	0.83	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	15.65	16.10	$15.88	2.8%	1	0.65	3.9K
$84.00	Aug 21	14.90	15.35	$15.13	3.0%	--	0.63	196
$81.00	Aug 21	12.85	13.25	$13.05	3.1%	--	0.58	65
$83.00	Aug 21	14.20	14.65	$14.43	3.1%	--	0.61	489
$82.50	Aug 21	13.85	14.30	$14.08	3.2%	--	0.61	831

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.61, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 31	0.35	0.40	$0.38	13.2%	72	0.09	1.5K
$86.00	Jul 31	0.41	0.49	$0.45	17.8%	126	0.11	681
$85.00	Jul 31	0.51	0.57	$0.54	11.1%	547	0.13	3.4K
$84.00	Jul 31	0.61	0.69	$0.65	12.3%	112	0.15	776
$83.00	Jul 31	0.77	0.82	$0.80	6.2%	174	0.17	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	0.30	0.35	$0.32	15.6%	903	0.07	3.9K
$61.00	Jul 31	0.37	0.43	$0.40	15.0%	26	0.08	334
$62.00	Jul 31	0.47	0.53	$0.50	12.0%	52	0.10	3.3K
$63.00	Jul 31	0.58	0.67	$0.63	14.3%	20	0.12	1.2K
$64.00	Jul 31	0.73	0.79	$0.76	7.9%	46	0.14	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.64, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 31	14.10	15.00	$14.55	6.2%	--	0.95	50
$60.00	Jul 31	13.05	14.45	$13.75	10.2%	9	0.93	87
$61.00	Jul 31	11.95	13.70	$12.83	13.6%	9	0.92	31
$60.00	Aug 7	13.60	15.20	$14.40	11.1%	--	0.86	47
$65.00	Jul 31	8.85	9.25	$9.05	4.4%	--	0.83	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 31	12.60	14.65	$13.63	15.0%	2	0.90	543
$86.00	Jul 31	12.65	13.55	$13.10	6.9%	--	0.89	203
$85.00	Jul 31	12.05	12.90	$12.48	6.8%	2	0.87	2.4K
$84.00	Jul 31	11.15	11.80	$11.48	5.7%	--	0.85	417
$83.00	Jul 31	10.40	10.90	$10.65	4.7%	--	0.83	777

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 10.2K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	1.27	1.36	$1.32	6.8%	1.7K	0.26	9.7K
$75.00	Jul 31	2.83	2.95	$2.89	4.2%	560	0.45	2.5K
$85.00	Jul 31	0.51	0.57	$0.54	11.1%	547	0.13	3.4K
$72.00	Aug 7	5.95	6.35	$6.15	6.5%	332	0.57	28
$81.00	Jul 31	1.06	1.14	$1.10	7.3%	316	0.22	549

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	0.30	0.35	$0.32	15.6%	903	0.07	3.9K
$65.00	Jul 31	0.91	1.01	$0.96	10.4%	426	0.17	3.2K
$70.00	Jul 31	2.29	2.40	$2.34	4.7%	281	0.34	5.4K
$68.00	Jul 31	1.63	1.74	$1.69	6.5%	180	0.27	677
$69.00	Jul 31	1.94	2.05	$2.00	5.5%	175	0.30	565

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 9.5%, max 36.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Aug 28	129.4%	107.1%	20.9%	9	113
$71.00	Jul 31	Aug 28	120.6%	102.3%	17.9%	15	23
$72.00	Jul 31	Aug 28	118.5%	103.7%	14.2%	230	529
$70.00	Jul 31	Aug 28	121.4%	106.7%	13.8%	22	653
$65.00	Jul 31	Aug 21	124.3%	109.9%	13.1%	--	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	129.4%	94.5%	36.9%	903	4.0K
$71.00	Jul 31	Sep 4	120.6%	95.9%	25.7%	144	1.9K
$70.00	Jul 31	Sep 4	121.4%	97.1%	25.1%	283	5.4K
$65.00	Jul 31	Sep 4	124.3%	102.3%	21.4%	427	3.3K
$72.00	Jul 31	Sep 4	118.5%	97.9%	21.0%	122	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 9.53, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$85.00	$86.00	Aug 28	$0.10	$0.90	$0.10	9.00	$85.10
$84.00	$85.00	Jul 31	$0.11	$0.89	$0.11	8.09	$84.11
$82.00	$83.00	Jul 31	$0.13	$0.87	$0.13	6.69	$82.13
$83.00	$84.00	Jul 31	$0.15	$0.85	$0.15	5.67	$83.15
$86.00	$87.00	Aug 28	$0.15	$0.85	$0.15	5.67	$86.15

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
$65.00	$64.00	Aug 7	$0.10	$0.90	$0.10	9.00	$64.90
$63.00	$62.00	Jul 31	$0.13	$0.87	$0.13	6.69	$62.87
$64.00	$63.00	Jul 31	$0.13	$0.87	$0.13	6.69	$63.87
$71.00	$70.00	Aug 28	$0.15	$0.85	$0.15	5.67	$70.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 234 found (best R:R 17.18, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$61.00	$65.00	Jul 31	$3.78	$3.78	$0.22	17.18	$64.78
$59.00	$60.00	Jul 31	$0.80	$0.80	$0.20	4.00	$59.80
$60.00	$65.00	Aug 7	$3.97	$3.97	$1.03	3.85	$63.97
$62.50	$64.00	Aug 21	$1.17	$1.17	$0.33	3.55	$63.67
$79.00	$80.00	Sep 4	$0.78	$0.78	$0.22	3.55	$79.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$84.00	$82.00	Aug 28	$1.85	$1.85	$0.15	12.33	$82.15
$83.00	$82.00	Jul 31	$0.85	$0.85	$0.15	5.67	$82.15
$85.00	$84.00	Aug 28	$0.85	$0.85	$0.15	5.67	$84.15
$84.00	$83.00	Jul 31	$0.83	$0.83	$0.17	4.88	$83.17
$86.00	$85.00	Aug 14	$0.83	$0.83	$0.17	4.88	$85.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $1.56, cheapest $0.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 31	Aug 7	$0.65	129.4%	114.3%
$87.00	Jul 31	Aug 7	$1.07	115.5%	107.1%
$86.00	Jul 31	Aug 7	$1.16	115.2%	107.1%
$85.00	Jul 31	Aug 7	$1.24	114.9%	106.9%
$84.00	Jul 31	Aug 7	$1.33	114.8%	107.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 31	Aug 7	$0.81	129.4%	114.3%
$62.00	Jul 31	Aug 7	$0.82	126.3%	107.3%
$85.00	Jul 31	Aug 7	$1.05	114.9%	106.9%
$63.00	Jul 31	Aug 7	$1.10	125.4%	112.4%
$86.00	Jul 31	Aug 7	$1.23	115.2%	107.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 10.22% of stock, avg 20.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.00	Jul 31	$4.33	$3.15	$7.48	$64.52	$79.48	10.22%
$73.00	Jul 31	$3.83	$3.65	$7.48	$65.52	$80.48	10.22%
$74.00	Jul 31	$3.33	$4.18	$7.51	$66.49	$81.51	10.27%
$75.00	Jul 31	$2.89	$4.72	$7.61	$67.39	$82.61	10.40%
$71.00	Jul 31	$4.90	$2.73	$7.63	$63.37	$78.63	10.43%
$70.00	Jul 31	$5.45	$2.34	$7.79	$62.21	$77.79	10.65%
$76.00	Jul 31	$2.50	$5.35	$7.85	$68.15	$83.85	10.73%
$77.00	Jul 31	$2.14	$6.00	$8.14	$68.86	$85.14	11.13%
$69.00	Jul 31	$6.15	$2.00	$8.15	$60.85	$77.15	11.14%
$78.00	Jul 31	$1.83	$6.68	$8.51	$69.49	$86.51	11.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 5.24% of stock, avg 17.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$69.00	Jul 31	$1.83	$2.00	$3.83	$65.17	$81.83
$77.00	$69.00	Jul 31	$2.14	$2.00	$4.14	$64.86	$81.14
$78.00	$70.00	Jul 31	$1.83	$2.34	$4.17	$65.83	$82.17
$77.00	$70.00	Jul 31	$2.14	$2.34	$4.48	$65.52	$81.48
$76.00	$69.00	Jul 31	$2.50	$2.00	$4.50	$64.50	$80.50
$78.00	$71.00	Jul 31	$1.83	$2.73	$4.56	$66.44	$82.56
$76.00	$70.00	Jul 31	$2.50	$2.34	$4.84	$65.16	$80.84
$77.00	$71.00	Jul 31	$2.14	$2.73	$4.87	$66.13	$81.87
$75.00	$69.00	Jul 31	$2.89	$2.00	$4.89	$64.11	$79.89
$78.00	$72.00	Jul 31	$1.83	$3.15	$4.98	$67.02	$82.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 11.50, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
72/73	85/87	Sep 4	$1.84	$0.16	11.50	$71.16	$86.84
60/62	65/68	Aug 21	$2.25	$0.25	9.00	$59.75	$67.25
65/66	68/69	Jul 31	$0.89	$0.11	8.09	$65.11	$68.89
70/71	72/73	Jul 31	$0.89	$0.11	8.09	$70.11	$72.89
64/65	68/69	Jul 31	$0.88	$0.12	7.33	$64.12	$68.88
65/66	67/68	Jul 31	$0.88	$0.12	7.33	$65.12	$67.88
68/69	71/72	Jul 31	$0.88	$0.12	7.33	$68.12	$71.88
67/68	70/71	Aug 7	$0.88	$0.12	7.33	$67.12	$70.88
70/71	75/76	Aug 14	$0.88	$0.12	7.33	$70.12	$75.88
72/73	75/76	Aug 14	$0.88	$0.12	7.33	$72.12	$75.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$78.00	$79.00	$80.00	Jul 31	$0.05	$0.95	19.00
$73.00	$74.00	$75.00	Jul 31	$0.06	$0.94	15.67
$80.00	$81.00	$82.00	Aug 7	$0.06	$0.94	15.67
$82.00	$83.00	$84.00	Aug 7	$0.06	$0.94	15.67
$76.00	$77.00	$78.00	Aug 14	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$63.00	$65.00	$67.00	Aug 14	$0.07	$1.93	27.57
$69.00	$70.00	$71.00	Jul 31	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Jul 31	$0.05	$0.95	19.00
$74.00	$75.00	$76.00	Aug 7	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Aug 7	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-5.22, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$5.22	$4.78
$86.00	$87.00	1:2	Jul 31	-$0.31	$0.69
$85.00	$86.00	1:2	Jul 31	-$0.36	$0.64
$84.00	$85.00	1:2	Jul 31	-$0.43	$0.57
$83.00	$84.00	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	Sep 4	-$0.84	$4.16
$65.00	$60.00	1:2	Aug 28	-$1.58	$3.42
$70.00	$65.00	1:2	Aug 28	-$2.88	$2.12
$63.00	$60.00	1:2	Aug 14	-$1.33	$1.67
$62.00	$60.00	1:2	Aug 7	-$0.94	$1.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 11.14%, avg 5.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Sep 4	$8.15	0.53	2.5%	11.14%	13.66%	--	11
$75.00	Aug 28	$8.10	0.54	2.5%	11.07%	13.59%	6	193
$74.00	Aug 28	$8.00	0.56	1.1%	10.93%	12.08%	--	13
$76.00	Aug 28	$8.00	0.53	3.9%	10.93%	14.82%	--	12
$74.00	Aug 21	$7.90	0.54	1.1%	10.80%	11.95%	3	48
$76.00	Sep 4	$7.90	0.52	3.9%	10.80%	14.68%	--	21
$75.00	Aug 21	$7.45	0.53	2.5%	10.18%	12.70%	20	3.7K
$77.00	Aug 28	$7.30	0.50	5.2%	9.98%	15.23%	--	78
$79.00	Sep 4	$7.15	0.48	8.0%	9.77%	17.76%	--	23
$76.00	Aug 21	$7.05	0.51	3.9%	9.64%	13.52%	2	67

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 11,354

Total Puts 4,640

Put/Call Ratio 0.41

Net Difference 6,714

Prior's Put/Call Breakdown

Total Calls 31,511

Total Puts 10,479

Put/Call Ratio 0.33

Net Difference 21,032

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