CRWV - Options Database

CRWV

COREWEAVE INC A

$72.30 +0.58%

(7/27 09:55) ◀

Monday, July 27, 2026 (10:00am)

▶ (7/27 11:00)

◀ 7/27 10:01 ▶

Option Volume

Detail

ℹ

Current (07/27 10:00am) 19,319

Calls: 13,589 (70%)

Puts: 5,730 (30%)

Prior (07/23) 17,771

Calls: 11,395 (64%)

Puts: 6,376 (36%)

Current vs Prior +8.71%

Calls: +19.25% (Calls)

Puts: -10.13% (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 -89.42%

Calls: -87.56%

Puts: -92.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 10:00am) $6.16M

Calls: $3.80M (62%)

Puts: $2.36M (38%)

Prior (07/23) $7.39M

Calls: $5.85M (79%)

Puts: $1.54M (21%)

Current vs Prior -16.68%

Calls: -35.11%

Puts: +53.49%

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 -94.33%

Calls: -91.45%

Puts: -96.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 10:00am) 0.42

Prior (07/23) 0.56

Current vs Prior -24.64%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -36.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 10:00am) 1,752,334

Calls: 967,114 (55%)

Puts: 785,220 (45%)

Prior (07/23) 1,805,580

Calls: 1,010,194 (56%)

Puts: 795,386 (44%)

Current vs Prior -2.95%

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 11.13% | 15.60%23.14% | 31.99%

Prior 1.90% | 11.89%24.03% | 32.43%

Current vs Prior +485.18% | +31.20%-3.70% | -1.34%

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

Current vs 7-Day Avg +52.96% | +10.81%+21.54% | -0.01%

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

Current vs 7-Day Eod +485.18% | +31.20%-4.85% | -2.68%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.01% | 7.53%

Calls: 7.59% | 7.85%

Puts: 2.44% | 7.21%

Prior 12.90% | 5.72%

Calls: 12.16% | 4.55%

Puts: 13.64% | 6.90%

Current vs Prior -61.16% | +31.64%

Prior 7-Day Avg 6.19% | 6.39%

Calls: 6.17% | 6.07%

Puts: 6.21% | 6.71%

Current vs 7-Day Avg -19.06% | +17.79%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.80M). Extreme bullish P/C ratio of 0.42 - heavy call buying (13,589 calls vs 5,730 puts). P/C ratio dropping 25% - sentiment shifting bullish.

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
10:00	BULLISH	BULLISH	BULLISH
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 184 of results (avg 6.5%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	15.30	15.75	$15.53	2.9%	--	0.79	1.2K
$70.00	Aug 21	9.30	9.60	$9.45	3.2%	107	0.60	2.0K
$67.00	Jul 31	6.85	7.10	$6.98	3.6%	1	0.74	116
$77.00	Jul 31	1.88	1.95	$1.92	3.6%	321	0.34	2.2K
$65.00	Aug 21	12.05	12.50	$12.28	3.7%	--	0.70	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 31	4.05	4.15	$4.10	2.4%	376	0.50	782
$75.00	Aug 21	9.60	9.85	$9.73	2.6%	47	0.49	4.4K
$85.00	Aug 21	16.25	16.75	$16.50	3.0%	1	0.66	3.9K
$83.00	Jul 31	11.20	11.55	$11.38	3.1%	--	0.84	777
$82.50	Aug 21	14.35	14.80	$14.58	3.1%	--	0.62	831

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.59, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 31	0.37	0.42	$0.40	12.5%	142	0.10	681
$85.00	Jul 31	0.46	0.49	$0.48	6.2%	579	0.11	3.4K
$84.00	Jul 31	0.55	0.61	$0.58	10.3%	114	0.13	776
$83.00	Jul 31	0.65	0.71	$0.68	8.8%	322	0.15	1.9K
$82.00	Jul 31	0.78	0.87	$0.83	10.8%	226	0.18	783

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 31	0.22	0.25	$0.24	12.5%	96	0.05	730
$59.00	Jul 31	0.28	0.33	$0.31	16.1%	63	0.07	205
$60.00	Jul 31	0.36	0.40	$0.38	10.5%	912	0.08	3.9K
$61.00	Jul 31	0.45	0.51	$0.48	12.5%	27	0.10	334
$62.00	Jul 31	0.60	0.64	$0.62	6.5%	52	0.12	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.64, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 31	13.40	14.50	$13.95	7.9%	--	0.94	50
$60.00	Jul 31	12.30	14.45	$13.38	16.1%	9	0.92	87
$61.00	Jul 31	11.40	13.70	$12.55	18.3%	9	0.90	31
$60.00	Aug 7	13.30	15.20	$14.25	13.3%	--	0.85	47
$60.00	Aug 14	14.40	16.35	$15.38	12.7%	--	0.81	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 31	13.30	14.40	$13.85	7.9%	--	0.89	203
$85.00	Jul 31	12.50	13.55	$13.03	8.1%	4	0.88	2.4K
$84.00	Jul 31	11.80	12.45	$12.13	5.4%	--	0.86	417
$83.00	Jul 31	11.20	11.55	$11.38	3.1%	--	0.84	777
$82.00	Jul 31	10.30	10.70	$10.50	3.8%	--	0.82	582

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 12.4K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	1.12	1.22	$1.17	8.5%	1.8K	0.23	9.7K
$75.00	Jul 31	2.53	2.65	$2.59	4.6%	817	0.41	2.5K
$85.00	Jul 31	0.46	0.49	$0.48	6.2%	579	0.11	3.4K
$75.00	Aug 7	4.25	4.60	$4.43	7.9%	435	0.47	678
$81.00	Jul 31	0.94	1.03	$0.99	9.1%	359	0.20	549

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	0.36	0.40	$0.38	10.5%	912	0.08	3.9K
$65.00	Jul 31	1.10	1.17	$1.14	6.1%	536	0.20	3.2K
$70.00	Jul 31	2.65	2.75	$2.70	3.7%	379	0.38	5.4K
$73.00	Jul 31	4.05	4.15	$4.10	2.4%	376	0.50	782
$68.00	Jul 31	1.90	2.02	$1.96	6.1%	187	0.30	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 12.3%, max 31.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$71.00	Jul 31	Aug 28	122.3%	102.4%	19.4%	66	23
$60.00	Jul 31	Aug 28	128.8%	110.5%	16.5%	9	113
$72.00	Jul 31	Aug 28	121.0%	104.1%	16.2%	295	529
$74.00	Jul 31	Aug 28	121.5%	104.9%	15.9%	224	675
$65.00	Jul 31	Aug 21	125.2%	109.6%	14.2%	2	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	128.8%	97.7%	31.8%	912	4.0K
$70.00	Jul 31	Sep 4	122.3%	101.0%	21.1%	381	5.4K
$71.00	Jul 31	Sep 4	122.3%	101.0%	21.1%	150	1.9K
$65.00	Jul 31	Sep 4	125.2%	104.8%	19.5%	537	3.3K
$72.00	Jul 31	Sep 4	121.0%	101.9%	18.7%	147	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 9.00, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$83.00	$84.00	Jul 31	$0.10	$0.90	$0.10	9.00	$83.10
$82.00	$83.00	Jul 31	$0.15	$0.85	$0.15	5.67	$82.15
$81.00	$82.00	Jul 31	$0.16	$0.84	$0.16	5.25	$81.16
$84.00	$85.00	Aug 7	$0.16	$0.84	$0.16	5.25	$84.16
$85.00	$86.00	Aug 7	$0.16	$0.84	$0.16	5.25	$85.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$62.00	$61.00	Jul 31	$0.14	$0.86	$0.14	6.14	$61.86
$63.00	$62.00	Jul 31	$0.14	$0.86	$0.14	6.14	$62.86
$74.00	$73.00	Aug 28	$0.17	$0.83	$0.17	4.88	$73.83
$64.00	$63.00	Jul 31	$0.18	$0.82	$0.18	4.56	$63.82
$65.00	$64.00	Jul 31	$0.20	$0.80	$0.20	4.00	$64.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 223 found (best R:R 12.33, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$66.00	$68.00	Aug 7	$1.85	$1.85	$0.15	12.33	$67.85
$60.00	$65.00	Aug 7	$4.27	$4.27	$0.73	5.85	$64.27
$79.00	$80.00	Sep 4	$0.85	$0.85	$0.15	5.67	$79.85
$60.00	$61.00	Jul 31	$0.83	$0.83	$0.17	4.88	$60.83
$60.00	$65.00	Aug 14	$3.90	$3.90	$1.10	3.55	$63.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$84.00	Jul 31	$0.90	$0.90	$0.10	9.00	$84.10
$85.00	$84.00	Aug 7	$0.89	$0.89	$0.11	8.09	$84.11
$83.00	$82.00	Jul 31	$0.88	$0.88	$0.12	7.33	$82.12
$82.00	$81.00	Jul 31	$0.87	$0.87	$0.13	6.69	$81.13
$80.00	$79.00	Jul 31	$0.83	$0.83	$0.17	4.88	$79.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $1.52, cheapest $0.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 31	Aug 7	$0.87	128.8%	114.5%
$86.00	Jul 31	Aug 7	$1.09	117.5%	108.6%
$85.00	Jul 31	Aug 7	$1.17	117.3%	108.4%
$84.00	Jul 31	Aug 7	$1.23	117.7%	107.9%
$83.00	Jul 31	Aug 7	$1.31	116.8%	107.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 31	Aug 7	$0.87	128.8%	114.5%
$62.00	Jul 31	Aug 7	$1.05	127.5%	113.5%
$86.00	Jul 31	Aug 7	$1.10	117.5%	108.6%
$63.00	Jul 31	Aug 7	$1.15	126.6%	112.8%
$83.00	Jul 31	Aug 7	$1.17	116.8%	107.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 10.44% of stock, avg 20.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.00	Jul 31	$3.95	$3.60	$7.55	$64.45	$79.55	10.44%
$73.00	Jul 31	$3.45	$4.10	$7.55	$65.45	$80.55	10.44%
$71.00	Jul 31	$4.50	$3.15	$7.65	$63.35	$78.65	10.58%
$70.00	Jul 31	$5.03	$2.70	$7.73	$62.27	$77.73	10.69%
$74.00	Jul 31	$3.05	$4.72	$7.77	$66.23	$81.77	10.75%
$75.00	Jul 31	$2.59	$5.23	$7.82	$67.18	$82.82	10.82%
$69.00	Jul 31	$5.65	$2.30	$7.95	$61.05	$76.95	11.00%
$76.00	Jul 31	$2.24	$5.90	$8.14	$67.86	$84.14	11.26%
$68.00	Jul 31	$6.33	$1.96	$8.29	$59.71	$76.29	11.47%
$77.00	Jul 31	$1.92	$6.60	$8.52	$68.48	$85.52	11.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 5.37% of stock, avg 16.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.00	$68.00	Jul 31	$1.92	$1.96	$3.88	$64.12	$80.88
$76.00	$68.00	Jul 31	$2.24	$1.96	$4.20	$63.80	$80.20
$77.00	$69.00	Jul 31	$1.92	$2.30	$4.22	$64.78	$81.22
$76.00	$69.00	Jul 31	$2.24	$2.30	$4.54	$64.46	$80.54
$75.00	$68.00	Jul 31	$2.59	$1.96	$4.55	$63.45	$79.55
$77.00	$70.00	Jul 31	$1.92	$2.70	$4.62	$65.38	$81.62
$75.00	$69.00	Jul 31	$2.59	$2.30	$4.89	$64.11	$79.89
$76.00	$70.00	Jul 31	$2.24	$2.70	$4.94	$65.06	$80.94
$74.00	$68.00	Jul 31	$3.05	$1.96	$5.01	$62.99	$79.01
$77.00	$71.00	Jul 31	$1.92	$3.15	$5.07	$65.93	$82.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 9.00, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
70/71	72/72	Aug 14	$0.90	$0.10	9.00	$70.10	$72.90
68/69	71/72	Jul 31	$0.89	$0.11	8.09	$68.11	$71.89
65/66	69/70	Aug 7	$0.89	$0.11	8.09	$65.11	$69.89
66/67	69/70	Aug 7	$0.89	$0.11	8.09	$66.11	$69.89
73/74	79/80	Aug 28	$0.89	$0.11	8.09	$73.11	$79.89
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
66/67	69/70	Jul 31	$0.88	$0.12	7.33	$66.12	$69.88
67/68	71/72	Jul 31	$0.88	$0.12	7.33	$67.12	$71.88
71/72	73/74	Aug 14	$0.88	$0.12	7.33	$71.12	$73.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$73.00	$74.00	$75.00	Aug 14	$0.05	$0.95	19.00
$68.00	$69.00	$70.00	Jul 31	$0.06	$0.94	15.67
$76.00	$77.00	$78.00	Aug 7	$0.06	$0.94	15.67
$82.00	$83.00	$84.00	Aug 14	$0.06	$0.94	15.67
$78.00	$79.00	$80.00	Aug 28	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$77.00	$78.00	$79.00	Jul 31	$0.05	$0.95	19.00
$66.00	$67.00	$68.00	Aug 7	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Aug 14	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Aug 21	$0.05	$0.95	19.00
$68.00	$69.00	$70.00	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. 23 found (best net $-4.05, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$4.05	$5.95
$85.00	$86.00	1:2	Jul 31	-$0.32	$0.68
$84.00	$85.00	1:2	Jul 31	-$0.38	$0.62
$83.00	$84.00	1:2	Jul 31	-$0.48	$0.52
$82.00	$83.00	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	-$1.00	$4.00
$65.00	$60.00	1:2	Aug 28	-$1.96	$3.04
$70.00	$65.00	1:2	Aug 28	-$2.85	$2.15
$63.00	$60.00	1:2	Aug 14	-$1.37	$1.63
$62.00	$60.00	1:2	Aug 7	-$0.83	$1.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 12.17%, avg 6.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$73.00	Aug 28	$8.80	0.57	1.0%	12.17%	13.14%	27	33
$75.00	Sep 4	$8.15	0.55	3.7%	11.27%	15.01%	--	11
$72.50	Aug 21	$8.10	0.55	0.3%	11.20%	11.48%	--	236
$74.00	Aug 28	$8.00	0.55	2.4%	11.07%	13.42%	--	13
$73.00	Aug 21	$7.95	0.55	1.0%	11.00%	11.96%	--	12
$75.00	Aug 28	$7.75	0.54	3.7%	10.72%	14.45%	6	193
$76.00	Sep 4	$7.70	0.54	5.1%	10.65%	15.77%	--	21
$74.00	Aug 21	$7.45	0.53	2.4%	10.30%	12.66%	3	48
$76.00	Aug 28	$7.40	0.53	5.1%	10.24%	15.35%	1	12
$77.00	Aug 28	$7.10	0.51	6.5%	9.82%	16.32%	--	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 13,589

Total Puts 5,730

Put/Call Ratio 0.42

Net Difference 7,859

Prior's Put/Call Breakdown

Total Calls 11,395

Total Puts 6,376

Put/Call Ratio 0.56

Net Difference 5,019

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