CRWV - Options Database

CRWV

COREWEAVE INC A

$70.62 -1.75%

(7/27 13:00) ◀

Monday, July 27, 2026 (2:00pm)

▶ (7/27 15:00)

◀ 7/27 14:00 ▶

Option Volume

Detail

ℹ

Current (07/27 2:00pm) 101,996

Calls: 58,689 (58%)

Puts: 43,307 (42%)

Prior (07/24) 78,304

Calls: 43,804 (56%)

Puts: 34,500 (44%)

Current vs Prior +30.26%

Calls: +33.98% (Calls)

Puts: +25.53% (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 -44.13%

Calls: -46.28%

Puts: -40.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 2:00pm) $50.84M

Calls: $20.14M (40%)

Puts: $30.70M (60%)

Prior (07/24) $25.86M

Calls: $11.88M (46%)

Puts: $13.98M (54%)

Current vs Prior +96.61%

Calls: +69.58%

Puts: +119.56%

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 -53.14%

Calls: -54.65%

Puts: -52.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 2:00pm) 0.74

Prior (07/24) 0.79

Current vs Prior -6.31%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +10.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27 2:00pm) 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 11.09% | 16.43%24.19% | 32.92%

Prior 1.90% | 11.89%24.03% | 32.43%

Current vs Prior +482.73% | +38.13%+0.66% | +1.53%

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

Current vs 7-Day Avg +52.32% | +16.66%+27.03% | +2.90%

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

Current vs 7-Day Eod +482.73% | +38.13%-0.54% | +0.15%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.75% | 7.68%

Calls: 5.06% | 10.00%

Puts: 6.44% | 5.36%

Prior 12.90% | 5.72%

Calls: 12.16% | 4.55%

Puts: 13.64% | 6.90%

Current vs Prior -55.43% | +34.27%

Prior 7-Day Avg 6.19% | 6.39%

Calls: 6.17% | 6.07%

Puts: 6.21% | 6.71%

Current vs 7-Day Avg -7.11% | +20.13%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($30.70M). Elevated premium activity with dollar volume up 97% 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
14:00	BEARISH	BULLISH	BULLISH
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 230 of results (avg 5.9%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 31	2.60	2.68	$2.64	3.0%	692	0.42	1.5K
$70.00	Aug 21	8.50	8.80	$8.65	3.5%	446	0.57	2.0K
$73.50	Aug 7	4.15	4.30	$4.22	3.6%	26	0.46	31
$71.00	Aug 21	8.00	8.30	$8.15	3.7%	35	0.55	5
$62.50	Aug 21	12.55	13.05	$12.80	3.9%	--	0.71	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 14	15.10	15.50	$15.30	2.6%	4	0.69	30
$84.00	Aug 21	16.70	17.15	$16.92	2.7%	6	0.68	196
$81.00	Aug 21	14.50	14.90	$14.70	2.7%	--	0.63	65
$69.00	Aug 21	7.15	7.35	$7.25	2.8%	4	0.41	52
$83.00	Aug 21	15.95	16.40	$16.17	2.8%	--	0.66	489

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.58, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 31	0.37	0.42	$0.40	12.5%	333	0.10	776
$83.00	Jul 31	0.45	0.50	$0.48	10.4%	981	0.11	1.9K
$82.00	Jul 31	0.53	0.59	$0.56	10.7%	421	0.13	783
$81.00	Jul 31	0.62	0.72	$0.67	14.9%	623	0.15	549
$80.00	Jul 31	0.78	0.86	$0.82	9.8%	4.8K	0.18	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	0.25	0.28	$0.27	11.1%	605	0.06	410
$58.00	Jul 31	0.31	0.35	$0.33	12.1%	661	0.07	730
$59.00	Jul 31	0.40	0.46	$0.43	14.0%	467	0.09	205
$60.00	Jul 31	0.50	0.57	$0.53	13.2%	3.5K	0.11	3.9K
$61.00	Jul 31	0.62	0.72	$0.67	14.9%	316	0.13	334

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.64, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	13.25	14.70	$13.98	10.4%	4	0.93	51
$58.00	Jul 31	12.35	13.65	$13.00	10.0%	3	0.92	--
$59.00	Jul 31	11.55	13.70	$12.63	17.0%	3	0.90	50
$60.00	Jul 31	10.65	12.15	$11.40	13.2%	21	0.89	87
$61.00	Jul 31	9.50	11.00	$10.25	14.6%	11	0.87	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 31	13.60	14.30	$13.95	5.0%	6	0.90	417
$83.00	Jul 31	12.65	13.45	$13.05	6.1%	34	0.89	777
$82.00	Jul 31	11.75	12.75	$12.25	8.2%	15	0.87	582
$81.00	Jul 31	10.85	12.00	$11.43	10.1%	17	0.85	604
$80.00	Jul 31	10.00	10.35	$10.18	3.4%	252	0.82	4.4K

Most actively traded options today. High liquidity = easy entry/exit. 250 active (total vol 42.2K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	0.78	0.86	$0.82	9.8%	4.8K	0.18	9.7K
$75.00	Jul 31	1.87	1.97	$1.92	5.2%	2.0K	0.34	2.5K
$77.00	Jul 31	1.32	1.42	$1.37	7.3%	1.9K	0.27	2.2K
$83.00	Jul 31	0.45	0.50	$0.48	10.4%	981	0.11	1.9K
$73.00	Jul 31	2.60	2.68	$2.64	3.0%	692	0.42	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	3.25	3.40	$3.33	4.5%	4.1K	0.45	5.4K
$60.00	Jul 31	0.50	0.57	$0.53	13.2%	3.5K	0.11	3.9K
$65.00	Jul 31	1.41	1.47	$1.44	4.2%	1.9K	0.24	3.2K
$58.00	Jul 31	0.31	0.35	$0.33	12.1%	661	0.07	730
$73.00	Jul 31	4.85	5.15	$5.00	6.0%	636	0.58	782

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 12.7%, max 21.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Aug 28	130.8%	110.9%	18.0%	22	113
$71.00	Jul 31	Sep 4	123.4%	105.4%	17.1%	373	19
$65.00	Jul 31	Sep 4	124.2%	106.4%	16.8%	113	40
$72.00	Jul 31	Sep 4	123.3%	107.0%	15.3%	514	527
$70.00	Jul 31	Sep 4	121.5%	106.4%	14.2%	448	515

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	130.8%	107.8%	21.3%	3.5K	4.0K
$71.00	Jul 31	Sep 4	123.4%	105.4%	17.1%	384	1.9K
$65.00	Jul 31	Sep 4	124.2%	106.4%	16.8%	1.9K	3.3K
$73.00	Jul 31	Sep 4	123.1%	105.4%	16.8%	643	788
$72.00	Jul 31	Sep 4	123.3%	107.0%	15.3%	627	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 9.00, avg 1.74)

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
$79.00	$80.00	Jul 31	$0.15	$0.85	$0.15	5.67	$79.15
$80.00	$81.00	Jul 31	$0.15	$0.85	$0.15	5.67	$80.15
$82.00	$83.00	Aug 7	$0.16	$0.84	$0.16	5.25	$82.16
$78.00	$79.00	Jul 31	$0.19	$0.81	$0.19	4.26	$78.19

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	$0.14	$0.86	$0.14	6.14	$60.86
$62.00	$61.00	Jul 31	$0.14	$0.86	$0.14	6.14	$61.86
$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. 239 found (best R:R 9.00, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$63.00	$64.00	Jul 31	$0.87	$0.87	$0.13	6.69	$63.87
$64.00	$65.00	Jul 31	$0.75	$0.75	$0.25	3.00	$64.75
$60.00	$64.00	Aug 7	$2.92	$2.92	$1.08	2.70	$62.92
$66.00	$67.00	Jul 31	$0.70	$0.70	$0.30	2.33	$66.70
$65.00	$66.00	Jul 31	$0.68	$0.68	$0.32	2.12	$65.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$84.00	$83.00	Jul 31	$0.90	$0.90	$0.10	9.00	$83.10
$82.00	$81.00	Aug 21	$0.88	$0.88	$0.12	7.33	$81.12
$74.00	$73.00	Aug 14	$0.86	$0.86	$0.14	6.14	$73.14
$79.00	$78.00	Jul 31	$0.83	$0.83	$0.17	4.88	$78.17
$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. 51 found (avg debit $1.59, cheapest $0.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 31	Aug 7	$0.75	130.8%	116.1%
$84.00	Jul 31	Aug 7	$1.03	121.1%	108.9%
$83.00	Jul 31	Aug 7	$1.14	120.8%	109.3%
$82.00	Jul 31	Aug 7	$1.22	119.6%	108.7%
$81.00	Jul 31	Aug 7	$1.32	119.6%	109.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Jul 31	Aug 7	$0.92	119.6%	109.0%
$82.00	Jul 31	Aug 7	$1.02	119.6%	108.7%
$60.00	Jul 31	Aug 7	$1.03	130.8%	116.1%
$83.00	Jul 31	Aug 7	$1.03	120.8%	109.3%
$84.00	Jul 31	Aug 7	$1.03	121.1%	108.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 10.31% of stock, avg 21.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$70.00	Jul 31	$3.95	$3.33	$7.28	$62.72	$77.28	10.31%
$71.00	Jul 31	$3.47	$3.88	$7.35	$63.65	$78.35	10.41%
$69.00	Jul 31	$4.50	$2.86	$7.36	$61.64	$76.36	10.42%
$72.00	Jul 31	$3.04	$4.35	$7.39	$64.61	$79.39	10.46%
$68.00	Jul 31	$5.05	$2.44	$7.49	$60.51	$75.49	10.61%
$73.00	Jul 31	$2.64	$5.00	$7.64	$65.36	$80.64	10.82%
$67.00	Jul 31	$5.70	$2.08	$7.78	$59.22	$74.78	11.02%
$74.00	Jul 31	$2.26	$5.63	$7.89	$66.11	$81.89	11.17%
$66.00	Jul 31	$6.40	$1.73	$8.13	$57.87	$74.13	11.51%
$75.00	Jul 31	$1.92	$6.30	$8.22	$66.78	$83.22	11.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.25% of stock, avg 18.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$76.00	$67.00	Jul 31	$1.63	$2.08	$3.71	$63.29	$79.71
$75.00	$67.00	Jul 31	$1.92	$2.08	$4.00	$63.00	$79.00
$76.00	$68.00	Jul 31	$1.63	$2.44	$4.07	$63.93	$80.07
$74.00	$67.00	Jul 31	$2.26	$2.08	$4.34	$62.66	$78.34
$75.00	$68.00	Jul 31	$1.92	$2.44	$4.36	$63.64	$79.36
$76.00	$69.00	Jul 31	$1.63	$2.86	$4.49	$64.51	$80.49
$74.00	$68.00	Jul 31	$2.26	$2.44	$4.70	$63.30	$78.70
$73.00	$67.00	Jul 31	$2.64	$2.08	$4.72	$62.28	$77.72
$75.00	$69.00	Jul 31	$1.92	$2.86	$4.78	$64.22	$79.78
$76.00	$70.00	Jul 31	$1.63	$3.33	$4.96	$65.04	$80.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 14.38, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/62	65/67	Aug 21	$1.87	$0.13	14.38	$60.13	$66.87
73/75	79/80	Sep 4	$1.85	$0.15	12.33	$73.15	$80.85
65/66	69/70	Aug 14	$0.90	$0.10	9.00	$65.10	$69.90
60/61	64/65	Jul 31	$0.89	$0.11	8.09	$60.11	$64.89
61/62	64/65	Jul 31	$0.89	$0.11	8.09	$61.11	$64.89
62/63	66/67	Jul 31	$0.89	$0.11	8.09	$62.11	$66.89
63/64	65/66	Jul 31	$0.89	$0.11	8.09	$63.11	$65.89
64/65	66/67	Aug 7	$0.89	$0.11	8.09	$64.11	$66.89
63/64	70/71	Aug 14	$0.89	$0.11	8.09	$63.11	$70.89
70/71	75/76	Sep 4	$0.89	$0.11	8.09	$70.11	$75.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$81.00	$82.00	$83.00	Aug 7	$0.05	$0.95	19.00
$68.00	$69.00	$70.00	Aug 14	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Aug 14	$0.06	$0.94	15.67
$76.00	$77.00	$78.00	Sep 4	$0.06	$0.94	15.67
$64.00	$65.00	$66.00	Jul 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$76.00	$77.00	$78.00	Aug 14	$0.05	$0.95	19.00
$63.00	$64.00	$65.00	Aug 21	$0.05	$0.95	19.00
$64.00	$65.00	$66.00	Jul 31	$0.06	$0.94	15.67
$65.00	$66.00	$67.00	Jul 31	$0.06	$0.94	15.67
$67.00	$68.00	$69.00	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. 22 found (best net $-4.25, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$4.25	$5.75
$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	-$0.45	$0.55
$80.00	$81.00	1:2	Jul 31	-$0.52	$0.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 28	-$2.21	$2.79
$65.00	$60.00	1:2	Sep 4	-$2.72	$2.28
$70.00	$65.00	1:2	Aug 28	-$3.76	$1.24
$63.00	$60.00	1:2	Aug 14	-$1.83	$1.17
$62.00	$60.00	1:2	Aug 7	-$1.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 13.59%, avg 6.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$71.00	Sep 4	$9.60	0.56	0.5%	13.59%	14.13%	6	--
$72.00	Sep 4	$9.00	0.55	1.9%	12.74%	14.70%	12	--
$71.00	Aug 28	$8.85	0.56	0.5%	12.53%	13.07%	48	4
$72.00	Aug 28	$8.15	0.54	1.9%	11.54%	13.49%	16	2
$71.00	Aug 21	$8.00	0.55	0.5%	11.33%	11.87%	35	5
$73.00	Aug 28	$7.85	0.52	3.4%	11.12%	14.49%	30	33
$75.00	Sep 4	$7.80	0.50	6.2%	11.05%	17.25%	34	11
$71.50	Aug 21	$7.65	0.54	1.2%	10.83%	12.08%	10	--
$72.00	Aug 21	$7.60	0.53	1.9%	10.76%	12.72%	74	38
$74.00	Aug 28	$7.45	0.51	4.8%	10.55%	15.34%	17	13

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 58,689

Total Puts 43,307

Put/Call Ratio 0.74

Net Difference 15,382

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