CRWV - Options Database

CRWV

COREWEAVE INC A

$71.18 -0.97%

(7/27 10:01) ◀

Monday, July 27, 2026 (11:00am)

▶ (7/27 12:00)

◀ 7/27 11:00 ▶

Option Volume

Detail

ℹ

Current (07/27 11:00am) 50,805

Calls: 33,318 (66%)

Puts: 17,487 (34%)

Prior (07/24) 78,304

Calls: 43,804 (56%)

Puts: 34,500 (44%)

Current vs Prior -35.12%

Calls: -23.94% (Calls)

Puts: -49.31% (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 -72.17%

Calls: -69.50%

Puts: -76.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 11:00am) $21.78M

Calls: $11.39M (52%)

Puts: $10.39M (48%)

Prior (07/24) $25.86M

Calls: $11.88M (46%)

Puts: $13.98M (54%)

Current vs Prior -15.78%

Calls: -4.12%

Puts: -25.68%

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 -79.93%

Calls: -74.36%

Puts: -83.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 11:00am) 0.52

Prior (07/24) 0.79

Current vs Prior -33.36%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -21.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 11:00am) 1,752,334

Calls: 967,114 (55%)

Puts: 785,220 (45%)

Prior (07/24) 1,820,204

Calls: 1,016,953 (56%)

Puts: 803,251 (44%)

Current vs Prior -3.73%

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 11.25% | 15.99%23.93% | 32.92%

Prior 1.90% | 11.89%24.03% | 32.43%

Current vs Prior +491.43% | +34.44%-0.43% | +1.51%

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

Current vs 7-Day Avg +54.59% | +13.55%+25.66% | +2.88%

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

Current vs 7-Day Eod +491.43% | +34.44%-1.62% | +0.13%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.95% | 6.59%

Calls: 3.92% | 7.92%

Puts: 5.98% | 5.26%

Prior 12.90% | 5.72%

Calls: 12.16% | 4.55%

Puts: 13.64% | 6.90%

Current vs Prior -61.63% | +15.21%

Prior 7-Day Avg 6.19% | 6.39%

Calls: 6.17% | 6.07%

Puts: 6.21% | 6.71%

Current vs 7-Day Avg -20.03% | +3.08%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. P/C ratio dropping 33% - 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
11:00	BULLISH	BULLISH	BULLISH
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 204 of results (avg 6.4%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	8.90	9.20	$9.05	3.3%	295	0.58	2.0K
$72.00	Aug 7	5.10	5.30	$5.20	3.8%	346	0.52	28
$71.00	Jul 31	3.75	3.90	$3.83	3.9%	193	0.53	19
$65.00	Jul 31	7.45	7.75	$7.60	3.9%	74	0.77	40
$69.00	Jul 31	4.80	5.00	$4.90	4.1%	99	0.62	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 21	16.40	16.85	$16.63	2.7%	--	0.66	196
$77.50	Aug 21	11.90	12.25	$12.08	2.9%	--	0.56	1.7K
$80.00	Jul 31	9.60	9.90	$9.75	3.1%	211	0.80	4.4K
$81.00	Aug 21	14.25	14.70	$14.48	3.1%	--	0.61	65
$70.00	Aug 21	7.50	7.75	$7.63	3.3%	209	0.42	4.8K

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
$85.00	Jul 31	0.36	0.39	$0.38	7.9%	1.1K	0.09	3.4K
$84.00	Jul 31	0.41	0.47	$0.44	13.6%	200	0.11	776
$83.00	Jul 31	0.54	0.57	$0.55	5.5%	791	0.13	1.9K
$82.00	Jul 31	0.60	0.69	$0.65	13.8%	273	0.15	783
$81.00	Jul 31	0.73	0.82	$0.77	11.7%	448	0.17	549

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 31	0.29	0.35	$0.32	18.8%	515	0.07	730
$59.00	Jul 31	0.37	0.45	$0.41	19.5%	364	0.08	205
$60.00	Jul 31	0.47	0.52	$0.50	10.0%	1.4K	0.10	3.9K
$61.00	Jul 31	0.60	0.66	$0.63	9.5%	78	0.12	334
$62.00	Jul 31	0.74	0.82	$0.78	10.3%	132	0.14	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.64, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	13.65	14.70	$14.18	7.4%	--	0.95	51
$59.00	Jul 31	11.15	12.80	$11.98	13.8%	--	0.92	50
$60.00	Jul 31	10.65	12.15	$11.40	13.2%	16	0.90	87
$61.00	Jul 31	9.45	11.15	$10.30	16.5%	10	0.88	31
$63.00	Jul 31	8.95	9.35	$9.15	4.4%	1	0.83	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 31	13.85	14.85	$14.35	7.0%	25	0.90	2.4K
$84.00	Jul 31	13.05	14.15	$13.60	8.1%	--	0.89	417
$83.00	Jul 31	12.15	13.70	$12.93	12.0%	20	0.87	777
$82.00	Jul 31	11.10	12.15	$11.63	9.0%	1	0.85	582
$81.00	Jul 31	10.35	10.75	$10.55	3.8%	4	0.83	604

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 27.7K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	0.89	0.98	$0.94	9.6%	3.7K	0.20	9.7K
$75.00	Jul 31	2.08	2.21	$2.15	6.0%	1.5K	0.37	2.5K
$77.00	Jul 31	1.51	1.61	$1.56	6.4%	1.2K	0.29	2.2K
$85.00	Jul 31	0.36	0.39	$0.38	7.9%	1.1K	0.09	3.4K
$83.00	Jul 31	0.54	0.57	$0.55	5.5%	791	0.13	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	3.05	3.25	$3.15	6.3%	1.9K	0.43	5.4K
$65.00	Jul 31	1.34	1.45	$1.40	7.9%	1.5K	0.23	3.2K
$60.00	Jul 31	0.47	0.52	$0.50	10.0%	1.4K	0.10	3.9K
$58.00	Jul 31	0.29	0.35	$0.32	18.8%	515	0.07	730
$73.00	Jul 31	4.60	4.90	$4.75	6.3%	439	0.55	782

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 10.6%, max 22.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Aug 28	130.3%	108.3%	20.3%	17	113
$70.00	Jul 31	Sep 4	121.7%	104.2%	16.7%	337	515
$72.00	Jul 31	Sep 4	121.9%	108.1%	12.8%	427	527
$63.00	Jul 31	Aug 21	128.2%	114.1%	12.3%	21	1
$71.00	Jul 31	Aug 28	122.2%	109.5%	11.6%	206	23

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	130.0%	106.0%	22.7%	1.4K	4.0K
$65.00	Jul 31	Sep 4	125.9%	105.5%	19.3%	1.5K	3.3K
$70.00	Jul 31	Sep 4	122.2%	104.2%	17.2%	1.9K	5.4K
$71.00	Jul 31	Sep 4	122.2%	107.3%	13.9%	352	1.9K
$62.00	Jul 31	Aug 21	128.9%	113.7%	13.4%	141	4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 8.09, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$83.00	$84.00	Jul 31	$0.11	$0.89	$0.11	8.09	$83.11
$81.00	$82.00	Jul 31	$0.12	$0.88	$0.12	7.33	$81.12
$83.00	$84.00	Aug 14	$0.16	$0.84	$0.16	5.25	$83.16
$80.00	$81.00	Jul 31	$0.17	$0.83	$0.17	4.88	$80.17
$82.00	$83.00	Aug 7	$0.17	$0.83	$0.17	4.88	$82.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$61.00	$60.00	Jul 31	$0.13	$0.87	$0.13	6.69	$60.87
$62.00	$61.00	Jul 31	$0.15	$0.85	$0.15	5.67	$61.85
$63.00	$62.00	Jul 31	$0.18	$0.82	$0.18	4.56	$62.82
$64.00	$63.00	Jul 31	$0.20	$0.80	$0.20	4.00	$63.80
$62.00	$60.00	Aug 7	$0.44	$1.56	$0.44	3.55	$61.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 232 found (best R:R 9.00, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$71.00	Aug 28	$0.82	$0.82	$0.18	4.56	$70.82
$60.00	$64.00	Aug 7	$3.13	$3.13	$0.87	3.60	$63.13
$64.00	$65.00	Jul 31	$0.78	$0.78	$0.22	3.55	$64.78
$63.00	$64.00	Jul 31	$0.77	$0.77	$0.23	3.35	$63.77
$65.00	$66.00	Jul 31	$0.72	$0.72	$0.28	2.57	$65.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$77.00	Sep 4	$2.70	$2.70	$0.30	9.00	$77.30
$84.00	$83.00	Aug 7	$0.88	$0.88	$0.12	7.33	$83.12
$82.00	$81.00	Aug 7	$0.85	$0.85	$0.15	5.67	$81.15
$85.00	$84.00	Aug 21	$0.85	$0.85	$0.15	5.67	$84.15
$75.00	$74.00	Aug 28	$0.85	$0.85	$0.15	5.67	$74.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $1.60, cheapest $0.77)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Jul 31	Aug 7	$1.06	119.3%	110.3%
$64.00	Jul 31	Aug 7	$1.17	127.3%	114.4%
$84.00	Jul 31	Aug 7	$1.17	118.5%	110.2%
$83.00	Jul 31	Aug 7	$1.23	119.9%	110.1%
$60.00	Jul 31	Aug 7	$1.28	130.3%	117.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Jul 31	Aug 7	$0.77	119.7%	109.9%
$84.00	Jul 31	Aug 7	$0.98	118.3%	110.0%
$60.00	Jul 31	Aug 7	$1.03	130.0%	117.4%
$85.00	Jul 31	Aug 7	$1.05	119.3%	110.0%
$62.00	Jul 31	Aug 7	$1.19	128.9%	115.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 10.51% of stock, avg 21.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$70.00	Jul 31	$4.33	$3.15	$7.48	$62.52	$77.48	10.51%
$71.00	Jul 31	$3.83	$3.65	$7.48	$63.52	$78.48	10.51%
$72.00	Jul 31	$3.33	$4.18	$7.51	$64.49	$79.51	10.55%
$69.00	Jul 31	$4.90	$2.74	$7.64	$61.36	$76.64	10.73%
$73.00	Jul 31	$2.90	$4.75	$7.65	$65.35	$80.65	10.75%
$74.00	Jul 31	$2.50	$5.38	$7.88	$66.12	$81.88	11.07%
$68.00	Jul 31	$5.55	$2.34	$7.89	$60.11	$75.89	11.08%
$75.00	Jul 31	$2.15	$6.00	$8.15	$66.85	$83.15	11.45%
$67.00	Jul 31	$6.20	$1.98	$8.18	$58.82	$75.18	11.49%
$76.00	Jul 31	$1.84	$6.65	$8.49	$67.51	$84.49	11.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 5.37% of stock, avg 17.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$76.00	$67.00	Jul 31	$1.84	$1.98	$3.82	$63.18	$79.82
$75.00	$67.00	Jul 31	$2.15	$1.98	$4.13	$62.87	$79.13
$76.00	$68.00	Jul 31	$1.84	$2.34	$4.18	$63.82	$80.18
$74.00	$67.00	Jul 31	$2.50	$1.98	$4.48	$62.52	$78.48
$75.00	$68.00	Jul 31	$2.15	$2.34	$4.49	$63.51	$79.49
$76.00	$69.00	Jul 31	$1.84	$2.74	$4.58	$64.42	$80.58
$74.00	$68.00	Jul 31	$2.50	$2.34	$4.84	$63.16	$78.84
$73.00	$67.00	Jul 31	$2.90	$1.98	$4.88	$62.12	$77.88
$75.00	$69.00	Jul 31	$2.15	$2.74	$4.89	$64.11	$79.89
$76.00	$70.00	Jul 31	$1.84	$3.15	$4.99	$65.01	$80.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 9.00, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/61	63/64	Jul 31	$0.90	$0.10	9.00	$60.10	$63.90
62/63	65/66	Jul 31	$0.90	$0.10	9.00	$62.10	$65.90
67/68	69/70	Aug 7	$0.90	$0.10	9.00	$67.10	$69.90
67/68	73/74	Aug 14	$0.90	$0.10	9.00	$67.10	$73.90
64/65	67/68	Jul 31	$0.89	$0.11	8.09	$64.11	$67.89
64/65	68/69	Jul 31	$0.89	$0.11	8.09	$64.11	$68.89
65/66	70/71	Aug 7	$0.89	$0.11	8.09	$65.11	$70.89
63/64	66/67	Jul 31	$0.88	$0.12	7.33	$63.12	$66.88
62/63	70/71	Aug 7	$0.88	$0.12	7.33	$62.12	$70.88
64/65	70/71	Aug 7	$0.88	$0.12	7.33	$64.12	$70.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$83.00	$84.00	$85.00	Jul 31	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Aug 28	$0.05	$0.95	19.00
$64.00	$65.00	$66.00	Jul 31	$0.06	$0.94	15.67
$73.00	$74.00	$75.00	Aug 14	$0.06	$0.94	15.67
$69.00	$70.00	$71.00	Jul 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$81.00	$82.00	Aug 14	$0.05	$0.95	19.00
$72.00	$73.00	$74.00	Jul 31	$0.06	$0.94	15.67
$60.00	$65.00	$70.00	Aug 28	$0.33	$4.67	14.15
$60.00	$65.00	$70.00	Sep 4	$0.34	$4.66	13.71
$66.00	$67.00	$68.00	Jul 31	$0.07	$0.93	13.29

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 $-4.31, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$4.31	$5.69
$80.00	$85.00	1:2	Sep 4	-$3.48	$1.52
$84.00	$85.00	1:2	Jul 31	-$0.32	$0.68
$83.00	$84.00	1:2	Jul 31	-$0.33	$0.67
$82.00	$83.00	1:2	Jul 31	-$0.45	$0.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 28	-$2.01	$2.99
$65.00	$60.00	1:2	Sep 4	-$2.59	$2.41
$63.00	$60.00	1:2	Aug 14	-$1.74	$1.26
$70.00	$65.00	1:2	Aug 28	-$3.75	$1.25
$62.00	$60.00	1:2	Aug 7	-$1.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 11.94%, avg 6.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$72.00	Sep 4	$8.50	0.54	1.1%	11.94%	13.09%	10	--
$71.50	Aug 21	$8.05	0.55	0.5%	11.31%	11.76%	5	--
$72.00	Aug 21	$7.90	0.54	1.1%	11.10%	12.25%	6	38
$75.00	Sep 4	$7.80	0.50	5.4%	10.96%	16.32%	20	11
$72.00	Aug 28	$7.75	0.54	1.1%	10.89%	12.04%	12	2
$72.50	Aug 21	$7.70	0.53	1.9%	10.82%	12.67%	2	236
$73.00	Aug 28	$7.45	0.52	2.6%	10.47%	13.02%	29	33
$73.00	Aug 21	$7.40	0.53	2.6%	10.40%	12.95%	15	12
$75.00	Aug 28	$7.35	0.49	5.4%	10.33%	15.69%	8	193
$74.00	Aug 21	$7.05	0.51	4.0%	9.90%	13.87%	3	48

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 33,318

Total Puts 17,487

Put/Call Ratio 0.52

Net Difference 15,831

Prior's Put/Call Breakdown

Total Calls 43,804

Total Puts 34,500

Put/Call Ratio 0.79

Net Difference 9,304

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