CRWV - Options Database

CRWV

COREWEAVE INC A

$71.07 -1.13%

(7/27 14:00) ◀

Monday, July 27, 2026 (3:00pm)

▶ (7/27 16:00)

◀ 7/27 15:00 ▶

Option Volume

Detail

ℹ

Current (07/27 3:00pm) 110,013

Calls: 63,142 (57%)

Puts: 46,871 (43%)

Prior (07/24) 167,785

Calls: 96,382 (57%)

Puts: 71,403 (43%)

Current vs Prior -34.43%

Calls: -34.49% (Calls)

Puts: -34.36% (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 -39.74%

Calls: -42.20%

Puts: -36.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:00pm) $56.55M

Calls: $23.70M (42%)

Puts: $32.84M (58%)

Prior (07/24) $61.64M

Calls: $23.82M (39%)

Puts: $37.83M (61%)

Current vs Prior -8.27%

Calls: -0.47%

Puts: -13.17%

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 -47.88%

Calls: -46.63%

Puts: -48.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:00pm) 0.74

Prior (07/24) 0.74

Current vs Prior +0.20%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +11.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27 3:00pm) 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 10.92% | 15.77%23.72% | 32.93%

Prior 1.90% | 11.89%24.03% | 32.43%

Current vs Prior +473.86% | +32.64%-1.27% | +1.54%

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

Current vs 7-Day Avg +50.00% | +12.03%+24.60% | +2.90%

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

Current vs 7-Day Eod +473.86% | +32.64%-2.45% | +0.16%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.04% | 5.37%

Calls: 9.51% | 6.33%

Puts: 8.58% | 4.40%

Prior 12.90% | 5.72%

Calls: 12.16% | 4.55%

Puts: 13.64% | 6.90%

Current vs Prior -29.92% | -6.12%

Prior 7-Day Avg 6.19% | 6.39%

Calls: 6.17% | 6.07%

Puts: 6.21% | 6.71%

Current vs 7-Day Avg +46.04% | -16.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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
15:00	BEARISH	BULLISH	BULLISH
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 233 of results (avg 6.4%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 7	6.00	6.15	$6.08	2.5%	70	0.56	131
$71.00	Aug 21	8.30	8.55	$8.43	3.0%	50	0.56	5
$73.50	Aug 7	4.35	4.50	$4.43	3.4%	29	0.47	31
$72.50	Aug 21	7.60	7.90	$7.75	3.9%	7	0.53	236
$63.00	Jul 31	8.80	9.15	$8.98	3.9%	1	0.83	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	9.65	9.85	$9.75	2.1%	294	0.81	4.4K
$85.00	Aug 21	17.20	17.60	$17.40	2.3%	178	0.68	3.9K
$80.00	Aug 21	13.55	13.95	$13.75	2.9%	97	0.60	6.6K
$84.00	Aug 21	16.35	16.85	$16.60	3.0%	6	0.67	196
$79.00	Aug 21	12.85	13.25	$13.05	3.1%	1	0.59	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.57, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 31	0.30	0.35	$0.32	15.6%	1.4K	0.08	3.4K
$84.00	Jul 31	0.36	0.43	$0.40	17.5%	345	0.10	776
$83.00	Jul 31	0.44	0.52	$0.48	16.7%	990	0.12	1.9K
$82.00	Jul 31	0.55	0.64	$0.60	15.0%	444	0.14	783
$81.00	Jul 31	0.67	0.75	$0.71	11.3%	657	0.16	549

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 31	0.27	0.32	$0.30	16.7%	674	0.07	730
$59.00	Jul 31	0.35	0.42	$0.39	17.9%	468	0.08	205
$60.00	Jul 31	0.44	0.52	$0.48	16.7%	3.6K	0.10	3.9K
$61.00	Jul 31	0.55	0.63	$0.59	13.6%	436	0.12	334
$62.00	Jul 31	0.69	0.75	$0.72	8.3%	408	0.14	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 134 found (avg delta 0.64, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	13.15	14.70	$13.93	11.1%	4	0.93	51
$58.00	Jul 31	12.25	13.80	$13.03	11.9%	3	0.92	--
$59.00	Jul 31	11.50	12.85	$12.18	11.1%	3	0.91	50
$60.00	Jul 31	11.20	11.90	$11.55	6.1%	21	0.89	87
$61.00	Jul 31	9.75	11.05	$10.40	12.5%	11	0.88	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 31	14.10	15.30	$14.70	8.2%	115	0.92	2.4K
$84.00	Jul 31	13.15	14.35	$13.75	8.7%	6	0.90	417
$83.00	Jul 31	12.15	13.45	$12.80	10.2%	34	0.88	777
$82.00	Jul 31	11.10	12.25	$11.68	9.8%	16	0.86	582
$81.00	Jul 31	10.35	10.80	$10.58	4.3%	17	0.84	604

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 47.7K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	0.84	0.91	$0.88	8.0%	5.0K	0.19	9.7K
$75.00	Jul 31	2.00	2.11	$2.05	5.4%	2.0K	0.36	2.5K
$77.00	Jul 31	1.41	1.53	$1.47	8.2%	1.9K	0.28	2.2K
$85.00	Jul 31	0.30	0.35	$0.32	15.6%	1.4K	0.08	3.4K
$83.00	Jul 31	0.44	0.52	$0.48	16.7%	990	0.12	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	3.00	3.20	$3.10	6.5%	4.3K	0.43	5.4K
$60.00	Jul 31	0.44	0.52	$0.48	16.7%	3.6K	0.10	3.9K
$65.00	Jul 31	1.29	1.38	$1.34	6.7%	1.9K	0.23	3.2K
$70.00	Aug 21	7.45	7.75	$7.60	3.9%	1.2K	0.42	4.8K
$58.00	Jul 31	0.27	0.32	$0.30	16.7%	674	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. 50 strikes (avg 11.7%, max 23.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Aug 28	131.0%	109.9%	19.2%	22	113
$65.00	Jul 31	Sep 4	124.9%	106.2%	17.6%	144	40
$70.00	Jul 31	Sep 4	122.5%	105.6%	16.0%	463	515
$63.00	Jul 31	Aug 21	127.6%	112.6%	13.4%	21	1
$71.00	Jul 31	Sep 4	121.5%	108.1%	12.4%	378	19

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	131.1%	106.4%	23.2%	3.6K	4.0K
$65.00	Jul 31	Sep 4	125.0%	106.2%	17.7%	1.9K	3.3K
$70.00	Jul 31	Sep 4	122.5%	105.6%	16.0%	4.3K	5.4K
$62.00	Jul 31	Aug 21	128.6%	112.8%	14.0%	418	4.0K
$63.00	Jul 31	Aug 21	127.7%	112.6%	13.5%	530	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 8.09, 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
$82.00	$83.00	Jul 31	$0.12	$0.88	$0.12	7.33	$82.12
$84.00	$85.00	Aug 7	$0.16	$0.84	$0.16	5.25	$84.16
$79.00	$80.00	Jul 31	$0.17	$0.83	$0.17	4.88	$79.17
$80.00	$81.00	Jul 31	$0.17	$0.83	$0.17	4.88	$80.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$61.00	$60.00	Jul 31	$0.11	$0.89	$0.11	8.09	$60.89
$62.00	$61.00	Jul 31	$0.13	$0.87	$0.13	6.69	$61.87
$63.00	$62.00	Jul 31	$0.19	$0.81	$0.19	4.26	$62.81
$64.00	$63.00	Jul 31	$0.19	$0.81	$0.19	4.26	$63.81
$77.50	$77.00	Aug 21	$0.10	$0.40	$0.10	4.00	$77.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 5.67, avg 1.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$58.00	$59.00	Jul 31	$0.85	$0.85	$0.15	5.67	$58.85
$63.00	$64.00	Jul 31	$0.78	$0.78	$0.22	3.55	$63.78
$64.00	$65.00	Jul 31	$0.75	$0.75	$0.25	3.00	$64.75
$65.00	$66.00	Jul 31	$0.75	$0.75	$0.25	3.00	$65.75
$60.00	$62.00	Aug 7	$1.50	$1.50	$0.50	3.00	$61.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$79.00	Aug 7	$0.85	$0.85	$0.15	5.67	$79.15
$81.00	$80.00	Aug 7	$0.85	$0.85	$0.15	5.67	$80.15
$84.00	$83.00	Aug 7	$0.85	$0.85	$0.15	5.67	$83.15
$81.00	$80.00	Jul 31	$0.83	$0.83	$0.17	4.88	$80.17
$78.00	$77.00	Jul 31	$0.82	$0.82	$0.18	4.56	$77.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.56, cheapest $0.78)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 31	Aug 7	$0.78	131.0%	116.4%
$85.00	Jul 31	Aug 7	$1.03	118.6%	109.1%
$84.00	Jul 31	Aug 7	$1.11	118.4%	108.9%
$62.00	Jul 31	Aug 7	$1.15	128.5%	114.6%
$64.00	Jul 31	Aug 7	$1.20	125.8%	113.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Jul 31	Aug 7	$0.78	118.6%	109.1%
$84.00	Jul 31	Aug 7	$0.93	118.4%	108.9%
$60.00	Jul 31	Aug 7	$1.02	131.1%	116.4%
$83.00	Jul 31	Aug 7	$1.03	117.9%	109.5%
$62.00	Jul 31	Aug 7	$1.23	128.6%	114.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 10.22% of stock, avg 21.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.00	Jul 31	$3.18	$4.08	$7.26	$64.74	$79.26	10.22%
$70.00	Jul 31	$4.20	$3.10	$7.30	$62.70	$77.30	10.27%
$71.00	Jul 31	$3.68	$3.63	$7.31	$63.69	$78.31	10.29%
$69.00	Jul 31	$4.75	$2.65	$7.40	$61.60	$76.40	10.41%
$73.00	Jul 31	$2.78	$4.75	$7.53	$65.47	$80.53	10.60%
$68.00	Jul 31	$5.30	$2.27	$7.57	$60.43	$75.57	10.65%
$74.00	Jul 31	$2.40	$5.33	$7.73	$66.27	$81.73	10.88%
$67.00	Jul 31	$5.98	$1.93	$7.91	$59.09	$74.91	11.13%
$75.00	Jul 31	$2.05	$6.05	$8.10	$66.90	$83.10	11.40%
$66.00	Jul 31	$6.70	$1.64	$8.34	$57.66	$74.34	11.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.18% of stock, avg 18.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$76.00	$67.00	Jul 31	$1.75	$1.93	$3.68	$63.32	$79.68
$75.00	$67.00	Jul 31	$2.05	$1.93	$3.98	$63.02	$78.98
$76.00	$68.00	Jul 31	$1.75	$2.27	$4.02	$63.98	$80.02
$75.00	$68.00	Jul 31	$2.05	$2.27	$4.32	$63.68	$79.32
$74.00	$67.00	Jul 31	$2.40	$1.93	$4.33	$62.67	$78.33
$76.00	$69.00	Jul 31	$1.75	$2.65	$4.40	$64.60	$80.40
$74.00	$68.00	Jul 31	$2.40	$2.27	$4.67	$63.33	$78.67
$75.00	$69.00	Jul 31	$2.05	$2.65	$4.70	$64.30	$79.70
$73.00	$67.00	Jul 31	$2.78	$1.93	$4.71	$62.29	$77.71
$76.00	$70.00	Jul 31	$1.75	$3.10	$4.85	$65.15	$80.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 10.11, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
75/77	79/80	Sep 4	$1.82	$0.18	10.11	$75.18	$80.82
66/67	70/71	Aug 7	$0.90	$0.10	9.00	$66.10	$70.90
63/64	67/68	Aug 14	$0.90	$0.10	9.00	$63.10	$67.90
60/62	65/67	Aug 21	$1.80	$0.20	9.00	$60.20	$66.80
75/77	78/79	Sep 4	$1.80	$0.20	9.00	$75.20	$79.80
75/77	80/81	Sep 4	$1.79	$0.21	8.52	$75.21	$81.79
60/61	63/64	Jul 31	$0.89	$0.11	8.09	$60.11	$63.89
62/63	64/65	Aug 7	$0.89	$0.11	8.09	$62.11	$64.89
64/65	69/70	Aug 7	$0.89	$0.11	8.09	$64.11	$69.89
68/69	70/71	Aug 21	$0.89	$0.11	8.09	$68.11	$70.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$62.00	$64.00	Aug 7	$0.07	$1.93	27.57
$57.00	$58.00	$59.00	Jul 31	$0.05	$0.95	19.00
$74.00	$75.00	$76.00	Jul 31	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 31	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Aug 14	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$66.00	$67.00	$68.00	Jul 31	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Jul 31	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Aug 7	$0.05	$0.95	19.00
$73.00	$74.00	$75.00	Aug 21	$0.05	$0.95	19.00
$60.00	$65.00	$70.00	Sep 4	$0.29	$4.71	16.24

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 $-4.12, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Aug 28	-$4.12	$5.88
$84.00	$85.00	1:2	Jul 31	-$0.24	$0.76
$83.00	$84.00	1:2	Jul 31	-$0.32	$0.68
$82.00	$83.00	1:2	Jul 31	-$0.36	$0.64
$81.00	$82.00	1:2	Jul 31	-$0.49	$0.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Aug 28	-$2.07	$2.93
$65.00	$60.00	1:2	Sep 4	-$2.52	$2.48
$63.00	$60.00	1:2	Aug 14	-$1.74	$1.26
$70.00	$65.00	1:2	Aug 28	-$3.74	$1.26
$62.00	$60.00	1:2	Aug 7	-$1.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 12.59%, avg 6.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$72.00	Sep 4	$8.95	0.55	1.3%	12.59%	13.90%	12	--
$72.00	Aug 28	$8.25	0.54	1.3%	11.61%	12.92%	16	2
$71.50	Aug 21	$7.90	0.55	0.6%	11.12%	11.72%	10	--
$75.00	Sep 4	$7.90	0.50	5.5%	11.12%	16.65%	36	11
$73.00	Aug 28	$7.80	0.52	2.7%	10.98%	13.69%	30	33
$72.00	Aug 21	$7.75	0.54	1.3%	10.90%	12.21%	75	38
$72.50	Aug 21	$7.60	0.53	2.0%	10.69%	12.71%	7	236
$76.00	Sep 4	$7.40	0.49	6.9%	10.41%	17.35%	4	21
$73.00	Aug 21	$7.30	0.52	2.7%	10.27%	12.99%	66	12
$74.00	Aug 28	$7.25	0.51	4.1%	10.20%	14.32%	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 63,142

Total Puts 46,871

Put/Call Ratio 0.74

Net Difference 16,271

Prior's Put/Call Breakdown

Total Calls 96,382

Total Puts 71,403

Put/Call Ratio 0.74

Net Difference 24,979

Prior 7-Day Put/Call Summary

Total Calls 764,738

Total Puts 513,245

Average Put/Call Ratio 0.67

Ratio Trend Rising

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