CRWV - Options Database

CRWV

COREWEAVE INC A

$70.39 -2.07%

(7/27 12:00) ◀

Monday, July 27, 2026 (1:00pm)

▶ (7/27 14:00)

◀ 7/27 13:00 ▶

Option Volume

Detail

ℹ

Current (07/27 1:00pm) 92,302

Calls: 53,473 (58%)

Puts: 38,829 (42%)

Prior (07/24) 78,304

Calls: 43,804 (56%)

Puts: 34,500 (44%)

Current vs Prior +17.88%

Calls: +22.07% (Calls)

Puts: +12.55% (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 -49.44%

Calls: -51.05%

Puts: -47.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 1:00pm) $44.00M

Calls: $17.93M (41%)

Puts: $26.07M (59%)

Prior (07/24) $25.86M

Calls: $11.88M (46%)

Puts: $13.98M (54%)

Current vs Prior +70.17%

Calls: +50.97%

Puts: +86.48%

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 -59.44%

Calls: -59.63%

Puts: -59.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 1:00pm) 0.73

Prior (07/24) 0.79

Current vs Prior -7.80%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +8.81%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27 1:00pm) 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 11.02% | 16.07%24.01% | 33.04%

Prior 1.90% | 11.89%24.03% | 32.43%

Current vs Prior +479.41% | +35.11%-0.08% | +1.90%

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

Current vs 7-Day Avg +51.45% | +14.12%+26.10% | +3.28%

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

Current vs 7-Day Eod +479.41% | +35.11%-1.27% | +0.52%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.16% | 5.30%

Calls: 3.87% | 6.16%

Puts: 6.44% | 4.44%

Prior 12.90% | 5.72%

Calls: 12.16% | 4.55%

Puts: 13.64% | 6.90%

Current vs Prior -60.00% | -7.34%

Prior 7-Day Avg 6.19% | 6.39%

Calls: 6.17% | 6.07%

Puts: 6.21% | 6.71%

Current vs 7-Day Avg -16.64% | -17.09%

Liquidity Pricy

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 70% vs prior.

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 NEUTRAL

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
13:00	BEARISH	BULLISH	BULLISH
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 202 of results (avg 6.3%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	3.80	3.95	$3.88	3.9%	434	0.54	515
$73.00	Jul 31	2.48	2.58	$2.53	4.0%	681	0.41	1.5K
$66.00	Jul 31	6.15	6.40	$6.28	4.0%	3	0.71	3
$70.00	Aug 21	8.35	8.70	$8.52	4.1%	409	0.57	2.0K
$75.00	Jul 31	1.82	1.90	$1.86	4.3%	1.8K	0.33	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 31	7.80	8.00	$7.90	2.5%	57	0.74	1.4K
$84.00	Aug 21	16.80	17.25	$17.02	2.6%	1	0.67	196
$83.00	Jul 31	12.85	13.25	$13.05	3.1%	30	0.88	777
$82.00	Aug 21	15.30	15.80	$15.55	3.2%	--	0.65	28
$65.00	Aug 7	2.95	3.05	$3.00	3.3%	179	0.30	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.60, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 31	0.36	0.43	$0.40	17.5%	316	0.10	776
$83.00	Jul 31	0.44	0.52	$0.48	16.7%	960	0.11	1.9K
$82.00	Jul 31	0.54	0.59	$0.56	8.9%	380	0.13	783
$81.00	Jul 31	0.64	0.72	$0.68	11.8%	614	0.15	549
$80.00	Jul 31	0.77	0.84	$0.81	8.6%	4.7K	0.18	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 31	0.29	0.34	$0.32	15.6%	606	0.07	730
$59.00	Jul 31	0.37	0.44	$0.41	17.1%	464	0.09	205
$60.00	Jul 31	0.48	0.54	$0.51	11.8%	2.7K	0.11	3.9K
$61.00	Jul 31	0.60	0.68	$0.64	12.5%	300	0.13	334
$62.00	Jul 31	0.78	0.84	$0.81	7.4%	264	0.15	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.63, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	13.15	15.25	$14.20	14.8%	2	0.95	51
$59.00	Jul 31	11.20	13.30	$12.25	17.1%	--	0.91	50
$60.00	Jul 31	10.80	12.15	$11.48	11.8%	18	0.90	87
$61.00	Jul 31	9.95	11.20	$10.58	11.8%	10	0.87	31
$63.00	Jul 31	8.10	8.65	$8.38	6.6%	1	0.82	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 31	13.10	14.75	$13.93	11.8%	3	0.89	417
$83.00	Jul 31	12.85	13.25	$13.05	3.1%	30	0.88	777
$82.00	Jul 31	11.10	12.30	$11.70	10.3%	12	0.86	582
$81.00	Jul 31	10.25	11.40	$10.83	10.6%	14	0.84	604
$80.00	Jul 31	10.10	10.50	$10.30	3.9%	245	0.82	4.4K

Most actively traded options today. High liquidity = easy entry/exit. 244 active (total vol 39.5K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	0.77	0.84	$0.81	8.6%	4.7K	0.18	9.7K
$77.00	Jul 31	1.30	1.38	$1.34	6.0%	1.8K	0.26	2.2K
$75.00	Jul 31	1.82	1.90	$1.86	4.3%	1.8K	0.33	2.5K
$83.00	Jul 31	0.44	0.52	$0.48	16.7%	960	0.11	1.9K
$73.00	Jul 31	2.48	2.58	$2.53	4.0%	681	0.41	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	3.35	3.50	$3.43	4.4%	3.9K	0.46	5.4K
$60.00	Jul 31	0.48	0.54	$0.51	11.8%	2.7K	0.11	3.9K
$65.00	Jul 31	1.44	1.54	$1.49	6.7%	1.8K	0.25	3.2K
$73.00	Jul 31	4.95	5.15	$5.05	4.0%	632	0.58	782
$72.00	Jul 31	4.35	4.55	$4.45	4.5%	627	0.54	1.1K

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 11.8%, max 18.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Aug 28	127.2%	108.8%	16.9%	19	113
$70.00	Jul 31	Sep 4	121.9%	104.3%	16.9%	436	515
$65.00	Jul 31	Sep 4	124.1%	106.3%	16.8%	113	40
$71.00	Jul 31	Sep 4	120.3%	105.2%	14.3%	328	19
$72.00	Jul 31	Sep 4	123.2%	108.4%	13.6%	498	527

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	127.2%	107.3%	18.6%	2.7K	4.0K
$70.00	Jul 31	Sep 4	121.9%	104.3%	16.9%	3.9K	5.4K
$65.00	Jul 31	Sep 4	124.1%	106.3%	16.8%	1.8K	3.3K
$71.00	Jul 31	Sep 4	120.3%	105.2%	14.3%	378	1.9K
$72.00	Jul 31	Sep 4	123.2%	108.4%	13.6%	627	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 9.00, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$81.00	$82.00	Jul 31	$0.12	$0.88	$0.12	7.33	$81.12
$80.00	$81.00	Jul 31	$0.13	$0.87	$0.13	6.69	$80.13
$83.00	$84.00	Aug 7	$0.13	$0.87	$0.13	6.69	$83.13
$82.00	$83.00	Aug 28	$0.13	$0.87	$0.13	6.69	$82.13
$79.00	$80.00	Jul 31	$0.15	$0.85	$0.15	5.67	$79.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$60.00	$59.00	Jul 31	$0.10	$0.90	$0.10	9.00	$59.90
$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 7.33, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$59.00	$60.00	Jul 31	$0.77	$0.77	$0.23	3.35	$59.77
$64.00	$65.00	Jul 31	$0.75	$0.75	$0.25	3.00	$64.75
$63.00	$64.00	Aug 21	$0.71	$0.71	$0.29	2.45	$63.71
$60.00	$64.00	Aug 7	$2.78	$2.78	$1.22	2.28	$62.78
$63.00	$64.00	Jul 31	$0.68	$0.68	$0.32	2.13	$63.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$84.00	$83.00	Jul 31	$0.88	$0.88	$0.12	7.33	$83.12
$84.00	$83.00	Aug 7	$0.88	$0.88	$0.12	7.33	$83.12
$82.00	$81.00	Jul 31	$0.87	$0.87	$0.13	6.69	$81.13
$84.00	$83.00	Aug 28	$0.86	$0.86	$0.14	6.14	$83.14
$82.00	$81.00	Aug 7	$0.85	$0.85	$0.15	5.67	$81.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $1.64, cheapest $0.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 31	Aug 7	$0.87	127.2%	115.1%
$84.00	Jul 31	Aug 7	$1.05	121.6%	110.3%
$83.00	Jul 31	Aug 7	$1.10	121.7%	109.3%
$82.00	Jul 31	Aug 7	$1.22	120.8%	109.9%
$81.00	Jul 31	Aug 7	$1.30	120.8%	109.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Jul 31	Aug 7	$0.90	121.7%	109.3%
$84.00	Jul 31	Aug 7	$0.90	121.6%	110.3%
$60.00	Jul 31	Aug 7	$1.06	127.2%	115.1%
$62.00	Jul 31	Aug 7	$1.23	126.0%	113.3%
$63.00	Jul 31	Aug 7	$1.32	125.0%	112.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 10.24% of stock, avg 21.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$71.00	Jul 31	$3.33	$3.88	$7.21	$63.79	$78.21	10.24%
$70.00	Jul 31	$3.88	$3.43	$7.31	$62.69	$77.31	10.38%
$69.00	Jul 31	$4.40	$2.94	$7.34	$61.66	$76.34	10.43%
$72.00	Jul 31	$2.99	$4.45	$7.44	$64.56	$79.44	10.57%
$68.00	Jul 31	$5.00	$2.51	$7.51	$60.49	$75.51	10.67%
$73.00	Jul 31	$2.53	$5.05	$7.58	$65.42	$80.58	10.77%
$67.00	Jul 31	$5.63	$2.13	$7.76	$59.24	$74.76	11.02%
$74.00	Jul 31	$2.18	$5.70	$7.88	$66.12	$81.88	11.19%
$66.00	Jul 31	$6.28	$1.79	$8.07	$57.93	$74.07	11.46%
$75.00	Jul 31	$1.86	$6.43	$8.29	$66.71	$83.29	11.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.80% of stock, avg 17.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$76.00	$66.00	Jul 31	$1.59	$1.79	$3.38	$62.62	$79.38
$75.00	$66.00	Jul 31	$1.86	$1.79	$3.65	$62.35	$78.65
$76.00	$67.00	Jul 31	$1.59	$2.13	$3.72	$63.28	$79.72
$74.00	$66.00	Jul 31	$2.18	$1.79	$3.97	$62.03	$77.97
$75.00	$67.00	Jul 31	$1.86	$2.13	$3.99	$63.01	$78.99
$76.00	$68.00	Jul 31	$1.59	$2.51	$4.10	$63.90	$80.10
$74.00	$67.00	Jul 31	$2.18	$2.13	$4.31	$62.69	$78.31
$73.00	$66.00	Jul 31	$2.53	$1.79	$4.32	$61.68	$77.32
$75.00	$68.00	Jul 31	$1.86	$2.51	$4.37	$63.63	$79.37
$76.00	$69.00	Jul 31	$1.59	$2.94	$4.53	$64.47	$80.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 12.33, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
75/77	79/80	Sep 4	$1.85	$0.15	12.33	$75.15	$80.85
65/66	68/69	Jul 31	$0.90	$0.10	9.00	$65.10	$68.90
66/67	70/71	Aug 7	$0.90	$0.10	9.00	$66.10	$70.90
65/66	68/69	Aug 14	$0.90	$0.10	9.00	$65.10	$68.90
65/66	73/74	Aug 14	$0.90	$0.10	9.00	$65.10	$73.90
66/67	70/71	Aug 21	$0.90	$0.10	9.00	$66.10	$70.90
64/65	67/68	Aug 7	$0.89	$0.11	8.09	$64.11	$67.89
60/61	64/65	Jul 31	$0.88	$0.12	7.33	$60.12	$64.88
63/64	65/66	Jul 31	$0.88	$0.12	7.33	$63.12	$65.88
64/65	68/69	Jul 31	$0.88	$0.12	7.33	$64.12	$68.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 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 7	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Sep 4	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 31	$0.06	$0.94	15.67
$77.00	$78.00	$79.00	Aug 7	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$67.00	$68.00	$69.00	Jul 31	$0.05	$0.95	19.00
$72.00	$73.00	$74.00	Jul 31	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Aug 14	$0.05	$0.95	19.00
$68.00	$69.00	$70.00	Jul 31	$0.06	$0.94	15.67
$63.00	$64.00	$65.00	Aug 7	$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. 22 found (best net $-3.77, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$3.77	$6.23
$83.00	$84.00	1:2	Jul 31	-$0.32	$0.68
$82.00	$83.00	1:2	Jul 31	-$0.40	$0.60
$81.00	$82.00	1:2	Jul 31	-$0.44	$0.56
$80.00	$81.00	1:2	Jul 31	-$0.55	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 28	-$2.15	$2.85
$65.00	$60.00	1:2	Sep 4	-$2.60	$2.40
$70.00	$65.00	1:2	Aug 28	-$3.45	$1.55
$63.00	$60.00	1:2	Aug 14	-$1.73	$1.27
$62.00	$60.00	1:2	Aug 7	-$1.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 13.43%, avg 6.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$71.00	Sep 4	$9.45	0.57	0.9%	13.43%	14.29%	6	--
$72.00	Sep 4	$9.00	0.56	2.3%	12.79%	15.07%	12	--
$71.00	Aug 28	$8.65	0.56	0.9%	12.29%	13.16%	41	4
$72.00	Aug 28	$8.25	0.55	2.3%	11.72%	14.01%	14	2
$73.00	Aug 28	$8.00	0.53	3.7%	11.37%	15.07%	29	33
$71.00	Aug 21	$7.90	0.55	0.9%	11.22%	12.09%	35	5
$71.50	Aug 21	$7.65	0.55	1.6%	10.87%	12.44%	10	--
$76.00	Sep 4	$7.50	0.50	8.0%	10.65%	18.62%	4	21
$72.00	Aug 21	$7.45	0.53	2.3%	10.58%	12.87%	71	38
$75.00	Sep 4	$7.45	0.51	6.5%	10.58%	17.13%	34	11

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 53,473

Total Puts 38,829

Put/Call Ratio 0.73

Net Difference 14,644

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