CRWV - Options Database

CRWV

COREWEAVE INC A

$70.57 -1.83%

(7/27 11:00) ◀

Monday, July 27, 2026 (12:00pm)

▶ (7/27 13:00)

◀ 7/27 12:00 ▶

Option Volume

Detail

ℹ

Current (07/27 12:00pm) 72,465

Calls: 44,415 (61%)

Puts: 28,050 (39%)

Prior (07/24) 78,304

Calls: 43,804 (56%)

Puts: 34,500 (44%)

Current vs Prior -7.46%

Calls: +1.39% (Calls)

Puts: -18.70% (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 -60.31%

Calls: -59.34%

Puts: -61.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 12:00pm) $36.17M

Calls: $15.47M (43%)

Puts: $20.70M (57%)

Prior (07/24) $25.86M

Calls: $11.88M (46%)

Puts: $13.98M (54%)

Current vs Prior +39.87%

Calls: +30.25%

Puts: +48.04%

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 -66.66%

Calls: -65.17%

Puts: -67.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 12:00pm) 0.63

Prior (07/24) 0.79

Current vs Prior -19.81%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -5.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 12:00pm) 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 11.17% | 16.24%23.99% | 32.80%

Prior 1.90% | 11.89%24.03% | 32.43%

Current vs Prior +486.86% | +36.56%-0.16% | +1.16%

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

Current vs 7-Day Avg +53.40% | +15.34%+26.00% | +2.53%

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

Current vs 7-Day Eod +486.86% | +36.56%-1.35% | -0.21%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.71% | 5.25%

Calls: 5.06% | 4.33%

Puts: 6.36% | 6.16%

Prior 12.90% | 5.72%

Calls: 12.16% | 4.55%

Puts: 13.64% | 6.90%

Current vs Prior -55.74% | -8.22%

Prior 7-Day Avg 6.19% | 6.39%

Calls: 6.17% | 6.07%

Puts: 6.21% | 6.71%

Current vs 7-Day Avg -7.75% | -17.88%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
12:00	BEARISH	BULLISH	BULLISH
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 220 of results (avg 6.4%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 31	1.60	1.66	$1.63	3.7%	371	0.30	444
$67.50	Aug 21	9.60	10.00	$9.80	4.1%	6	0.61	43
$73.00	Aug 21	7.10	7.40	$7.25	4.1%	16	0.51	12
$65.00	Jul 31	6.95	7.25	$7.10	4.2%	102	0.75	40
$73.00	Jul 31	2.54	2.65	$2.60	4.2%	645	0.42	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 21	9.95	10.20	$10.07	2.5%	25	0.51	81
$82.50	Aug 21	15.65	16.10	$15.88	2.8%	1	0.65	831
$80.00	Aug 21	13.90	14.30	$14.10	2.8%	49	0.61	6.6K
$82.00	Aug 21	15.30	15.75	$15.53	2.9%	--	0.65	28
$79.00	Aug 21	13.20	13.60	$13.40	3.0%	1	0.60	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.58, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 31	0.34	0.39	$0.37	13.5%	290	0.09	776
$83.00	Jul 31	0.42	0.48	$0.45	13.3%	937	0.11	1.9K
$82.00	Jul 31	0.54	0.58	$0.56	7.1%	337	0.13	783
$81.00	Jul 31	0.63	0.70	$0.67	10.4%	543	0.15	549
$80.00	Jul 31	0.77	0.83	$0.80	7.5%	4.3K	0.17	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	0.25	0.30	$0.28	17.9%	261	0.06	410
$58.00	Jul 31	0.32	0.38	$0.35	17.1%	539	0.07	730
$59.00	Jul 31	0.41	0.48	$0.44	15.9%	453	0.09	205
$60.00	Jul 31	0.52	0.59	$0.55	12.7%	1.6K	0.11	3.9K
$61.00	Jul 31	0.64	0.71	$0.68	10.3%	268	0.13	334

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.64, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	13.10	14.40	$13.75	9.5%	1	0.93	51
$59.00	Jul 31	11.15	13.05	$12.10	15.7%	--	0.90	50
$60.00	Jul 31	10.50	11.45	$10.98	8.7%	18	0.89	87
$61.00	Jul 31	9.75	10.45	$10.10	6.9%	10	0.87	31
$63.00	Jul 31	8.40	8.80	$8.60	4.7%	1	0.81	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 31	13.40	14.35	$13.88	6.8%	--	0.91	417
$83.00	Jul 31	12.70	13.80	$13.25	8.3%	20	0.89	777
$82.00	Jul 31	11.65	12.55	$12.10	7.4%	12	0.87	582
$81.00	Jul 31	10.90	12.00	$11.45	9.6%	4	0.85	604
$80.00	Jul 31	9.95	10.40	$10.18	4.4%	243	0.82	4.4K

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 33.1K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	0.77	0.83	$0.80	7.5%	4.3K	0.17	9.7K
$77.00	Jul 31	1.32	1.41	$1.37	6.6%	1.8K	0.27	2.2K
$75.00	Jul 31	1.85	1.96	$1.91	5.8%	1.6K	0.34	2.5K
$83.00	Jul 31	0.42	0.48	$0.45	13.3%	937	0.11	1.9K
$73.00	Jul 31	2.54	2.65	$2.60	4.2%	645	0.42	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	3.30	3.50	$3.40	5.9%	2.3K	0.45	5.4K
$65.00	Jul 31	1.44	1.55	$1.50	7.3%	1.8K	0.25	3.2K
$60.00	Jul 31	0.52	0.59	$0.55	12.7%	1.6K	0.11	3.9K
$73.00	Jul 31	4.90	5.20	$5.05	5.9%	614	0.58	782
$58.00	Jul 31	0.32	0.38	$0.35	17.1%	539	0.07	730

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 11.3%, max 21.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Aug 28	130.4%	109.2%	19.4%	19	113
$70.00	Jul 31	Sep 4	121.6%	105.9%	14.8%	426	515
$72.00	Jul 31	Sep 4	122.6%	106.8%	14.8%	479	527
$75.00	Jul 31	Sep 4	120.4%	106.3%	13.3%	1.6K	2.6K
$79.00	Jul 31	Sep 4	119.2%	105.8%	12.6%	222	715

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	130.4%	107.3%	21.4%	1.6K	4.0K
$65.00	Jul 31	Sep 4	124.5%	105.9%	17.6%	1.8K	3.3K
$70.00	Jul 31	Sep 4	121.6%	105.9%	14.8%	2.3K	5.4K
$72.00	Jul 31	Sep 4	122.6%	106.8%	14.8%	518	1.1K
$71.00	Jul 31	Sep 4	122.6%	108.0%	13.4%	370	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 8.09, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$81.00	$82.00	Jul 31	$0.11	$0.89	$0.11	8.09	$81.11
$82.00	$83.00	Jul 31	$0.11	$0.89	$0.11	8.09	$82.11
$79.00	$80.00	Sep 4	$0.12	$0.88	$0.12	7.33	$79.12
$80.00	$81.00	Jul 31	$0.13	$0.87	$0.13	6.69	$80.13
$83.00	$84.00	Aug 7	$0.16	$0.84	$0.16	5.25	$83.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$60.00	$59.00	Jul 31	$0.11	$0.89	$0.11	8.09	$59.89
$61.00	$60.00	Jul 31	$0.13	$0.87	$0.13	6.69	$60.87
$62.00	$61.00	Jul 31	$0.17	$0.83	$0.17	4.88	$61.83
$63.00	$62.00	Jul 31	$0.19	$0.81	$0.19	4.26	$62.81
$64.00	$63.00	Jul 31	$0.21	$0.79	$0.21	3.76	$63.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 231 found (best R:R 9.00, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$60.00	$61.00	Jul 31	$0.88	$0.88	$0.12	7.33	$60.88
$57.00	$59.00	Jul 31	$1.65	$1.65	$0.35	4.71	$58.65
$63.00	$64.00	Jul 31	$0.82	$0.82	$0.18	4.56	$63.82
$61.00	$63.00	Jul 31	$1.50	$1.50	$0.50	3.00	$62.50
$65.00	$66.00	Jul 31	$0.75	$0.75	$0.25	3.00	$65.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$84.00	$83.00	Aug 28	$0.90	$0.90	$0.10	9.00	$83.10
$80.00	$79.00	Jul 31	$0.88	$0.88	$0.12	7.33	$79.12
$80.00	$79.00	Aug 7	$0.85	$0.85	$0.15	5.67	$79.15
$82.00	$81.00	Aug 28	$0.85	$0.85	$0.15	5.67	$81.15
$81.00	$80.00	Aug 7	$0.83	$0.83	$0.17	4.88	$80.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $1.67, cheapest $0.93)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 31	Aug 7	$0.97	130.4%	116.7%
$84.00	Jul 31	Aug 7	$1.07	118.1%	109.5%
$83.00	Jul 31	Aug 7	$1.15	118.4%	109.2%
$82.00	Jul 31	Aug 7	$1.21	119.3%	109.1%
$81.00	Jul 31	Aug 7	$1.28	118.7%	108.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Jul 31	Aug 7	$0.93	118.4%	109.2%
$81.00	Jul 31	Aug 7	$1.03	118.7%	108.7%
$60.00	Jul 31	Aug 7	$1.07	130.4%	116.7%
$84.00	Jul 31	Aug 7	$1.10	118.1%	109.5%
$62.00	Jul 31	Aug 7	$1.25	128.0%	115.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 10.42% of stock, avg 21.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$70.00	Jul 31	$3.95	$3.40	$7.35	$62.65	$77.35	10.42%
$69.00	Jul 31	$4.47	$2.90	$7.37	$61.63	$76.37	10.44%
$71.00	Jul 31	$3.45	$3.93	$7.38	$63.62	$78.38	10.46%
$72.00	Jul 31	$3.02	$4.50	$7.52	$64.48	$79.52	10.66%
$68.00	Jul 31	$5.08	$2.51	$7.59	$60.41	$75.59	10.76%
$73.00	Jul 31	$2.60	$5.05	$7.65	$65.35	$80.65	10.84%
$67.00	Jul 31	$5.70	$2.13	$7.83	$59.17	$74.83	11.10%
$74.00	Jul 31	$2.24	$5.68	$7.92	$66.08	$81.92	11.22%
$66.00	Jul 31	$6.35	$1.80	$8.15	$57.85	$74.15	11.55%
$75.00	Jul 31	$1.91	$6.35	$8.26	$66.74	$83.26	11.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.33% of stock, avg 17.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$76.00	$67.00	Jul 31	$1.63	$2.13	$3.76	$63.24	$79.76
$75.00	$67.00	Jul 31	$1.91	$2.13	$4.04	$62.96	$79.04
$76.00	$68.00	Jul 31	$1.63	$2.51	$4.14	$63.86	$80.14
$74.00	$67.00	Jul 31	$2.24	$2.13	$4.37	$62.63	$78.37
$75.00	$68.00	Jul 31	$1.91	$2.51	$4.42	$63.58	$79.42
$76.00	$69.00	Jul 31	$1.63	$2.90	$4.53	$64.47	$80.53
$73.00	$67.00	Jul 31	$2.60	$2.13	$4.73	$62.27	$77.73
$74.00	$68.00	Jul 31	$2.24	$2.51	$4.75	$63.25	$78.75
$75.00	$69.00	Jul 31	$1.91	$2.90	$4.81	$64.19	$79.81
$76.00	$70.00	Jul 31	$1.63	$3.40	$5.03	$64.97	$81.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 9.00, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
64/65	66/67	Jul 31	$0.90	$0.10	9.00	$64.10	$66.90
64/65	70/71	Aug 7	$0.90	$0.10	9.00	$64.10	$70.90
70/71	74/75	Aug 14	$0.90	$0.10	9.00	$70.10	$74.90
60/62	65/67	Aug 21	$1.80	$0.20	9.00	$60.20	$66.80
64/65	68/69	Aug 21	$0.90	$0.10	9.00	$64.10	$68.90
66/67	68/69	Aug 21	$0.90	$0.10	9.00	$66.10	$68.90
71/72	76/77	Sep 4	$0.90	$0.10	9.00	$71.10	$76.90
62/63	64/65	Aug 7	$0.89	$0.11	8.09	$62.11	$64.89
62/63	65/66	Aug 7	$0.89	$0.11	8.09	$62.11	$65.89
63/64	69/70	Aug 21	$0.89	$0.11	8.09	$63.11	$69.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$74.00	$75.00	$76.00	Jul 31	$0.05	$0.95	19.00
$79.00	$80.00	$81.00	Aug 21	$0.05	$0.95	19.00
$72.00	$73.00	$74.00	Jul 31	$0.06	$0.94	15.67
$80.00	$81.00	$82.00	Aug 7	$0.06	$0.94	15.67
$69.00	$70.00	$71.00	Aug 21	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$78.00	$79.00	$80.00	Aug 21	$0.05	$0.95	19.00
$74.00	$75.00	$76.00	Jul 31	$0.06	$0.94	15.67
$69.00	$70.00	$71.00	Aug 7	$0.06	$0.94	15.67
$77.00	$78.00	$79.00	Jul 31	$0.07	$0.93	13.29
$66.00	$67.00	$68.00	Aug 14	$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. 22 found (best net $-3.86, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$3.86	$6.14
$83.00	$84.00	1:2	Jul 31	-$0.29	$0.71
$82.00	$83.00	1:2	Jul 31	-$0.34	$0.66
$81.00	$82.00	1:2	Jul 31	-$0.45	$0.55
$80.00	$81.00	1:2	Jul 31	-$0.54	$0.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 28	-$2.22	$2.78
$65.00	$60.00	1:2	Sep 4	-$2.75	$2.25
$70.00	$65.00	1:2	Aug 28	-$3.66	$1.34
$63.00	$60.00	1:2	Aug 14	-$1.74	$1.26
$62.00	$60.00	1:2	Aug 7	-$1.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 12.19%, avg 6.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$71.00	Aug 28	$8.60	0.55	0.6%	12.19%	12.80%	32	4
$72.00	Sep 4	$8.50	0.54	2.0%	12.04%	14.07%	10	--
$72.00	Aug 28	$8.05	0.54	2.0%	11.41%	13.43%	14	2
$71.00	Aug 21	$7.85	0.55	0.6%	11.12%	11.73%	35	5
$71.50	Aug 21	$7.60	0.54	1.3%	10.77%	12.09%	10	--
$73.00	Aug 28	$7.55	0.52	3.4%	10.70%	14.14%	29	33
$75.00	Sep 4	$7.50	0.50	6.3%	10.63%	16.91%	34	11
$72.00	Aug 21	$7.40	0.53	2.0%	10.49%	12.51%	11	38
$74.00	Aug 28	$7.35	0.50	4.9%	10.42%	15.28%	5	13
$76.00	Sep 4	$7.30	0.48	7.7%	10.34%	18.04%	4	21

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 44,415

Total Puts 28,050

Put/Call Ratio 0.63

Net Difference 16,365

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