CRWV - Options Database

CRWV

COREWEAVE INC A

$66.03 -6.72%

(7/28 10:00) ◀

Tuesday, July 28, 2026 (11:00am)

▶ (7/28 12:00)

◀ 7/28 11:00 ▶

Option Volume

Detail

ℹ

Current (07/28 11:00am) 92,622

Calls: 55,583 (60%)

Puts: 37,039 (40%)

Prior (07/27) 50,805

Calls: 33,318 (66%)

Puts: 17,487 (34%)

Current vs Prior +82.31%

Calls: +66.83% (Calls)

Puts: +111.81% (Puts)

Prior 7-Day Total 1,103,374

Calls: 711,393 (64%)

Puts: 391,981 (36%)

Prior 7-Day Average 157,624

Calls: 101,627 (64%)

Puts: 55,997 (36%)

Current vs Prior 7-Day Avg -41.24%

Calls: -45.31%

Puts: -33.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 11:00am) $59.88M

Calls: $19.93M (33%)

Puts: $39.95M (67%)

Prior (07/27) $21.78M

Calls: $11.39M (52%)

Puts: $10.39M (48%)

Current vs Prior +174.98%

Calls: +75.05%

Puts: +284.48%

Prior 7-Day Total $513.14M

Calls: $289.10M (56%)

Puts: $224.03M (44%)

Prior 7-Day Average $73.31M

Calls: $41.30M (56%)

Puts: $32.00M (44%)

Current vs Prior 7-Day Avg -18.31%

Calls: -51.74%

Puts: +24.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/28 11:00am) 0.67

Prior (07/27) 0.52

Current vs Prior +26.96%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +16.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 11:00am) 1,793,780

Calls: 991,982 (55%)

Puts: 801,798 (45%)

Prior (07/27) 1,752,334

Calls: 967,114 (55%)

Puts: 785,220 (45%)

Current vs Prior +2.37%

Prior 7-Day Total 12,616,391

Calls: 7,045,167 (56%)

Puts: 5,571,224 (44%)

Prior 7-Day Average 1,802,341

Calls: 1,006,452 (56%)

Puts: 795,889 (44%)

Current vs Prior 7-Day Avg -0.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 10.77% | 15.83%24.96% | 33.70%

Prior 10.64% | 15.89%24.06% | 32.84%

Current vs Prior +1.23% | -0.41%+3.75% | +2.60%

Prior 7-Day Avg 8.05% | 14.66%21.72% | 32.76%

Current vs 7-Day Avg +33.82% | +7.92%+14.89% | +2.85%

Prior 7-Day Eod 10.64% | 15.89%24.06% | 32.84%

Current vs 7-Day Eod +1.23% | -0.41%+3.75% | +2.60%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.05% | 5.75%

Calls: 7.40% | 5.94%

Puts: 6.70% | 5.56%

Prior 8.54% | 10.68%

Calls: 10.00% | 10.34%

Puts: 7.08% | 11.01%

Current vs Prior -17.45% | -46.16%

Prior 7-Day Avg 6.63% | 7.25%

Calls: 6.78% | 6.92%

Puts: 6.47% | 7.58%

Current vs 7-Day Avg +6.38% | -20.71%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($39.95M). Massive premium surge with dollar volume up 175% vs prior. Above-average activity with volume up 82% vs prior. Bullish P/C ratio of 0.67.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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	BEARISH	BULLISH	BULLISH
10:00	BEARISH	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 206 of results (avg 6.1%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Aug 7	5.45	5.60	$5.53	2.7%	224	0.57	294
$70.00	Aug 7	3.35	3.45	$3.40	2.9%	487	0.42	151
$67.00	Jul 31	2.83	2.92	$2.88	3.1%	353	0.49	135
$55.00	Aug 14	13.40	13.90	$13.65	3.7%	10	0.79	2
$55.00	Aug 21	14.05	14.60	$14.33	3.8%	--	0.78	230

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Aug 21	14.75	15.10	$14.93	2.3%	3	0.63	57
$66.00	Aug 21	7.70	7.90	$7.80	2.6%	125	0.44	107
$75.00	Aug 21	13.30	13.65	$13.48	2.6%	52	0.60	4.3K
$76.00	Aug 21	14.00	14.40	$14.20	2.8%	22	0.62	105
$74.00	Aug 21	12.55	12.95	$12.75	3.1%	16	0.58	178

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.62, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Jul 31	0.28	0.33	$0.31	16.1%	523	0.09	884
$77.00	Jul 31	0.42	0.50	$0.46	17.4%	1.0K	0.12	2.2K
$76.00	Jul 31	0.53	0.60	$0.56	12.5%	331	0.14	751
$75.00	Jul 31	0.64	0.71	$0.68	10.3%	1.6K	0.17	3.4K
$74.00	Jul 31	0.80	0.87	$0.84	8.3%	174	0.20	668

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Jul 31	0.17	0.18	$0.18	5.6%	482	0.04	108
$57.00	Jul 31	0.47	0.57	$0.52	19.2%	761	0.12	1.2K
$58.00	Jul 31	0.63	0.69	$0.66	9.1%	273	0.14	1.0K
$53.00	Aug 7	0.74	0.86	$0.80	15.0%	1	0.11	--
$59.00	Jul 31	0.77	0.88	$0.83	13.3%	152	0.17	445

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.64, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Jul 31	12.80	14.20	$13.50	10.4%	1	0.96	2
$55.00	Jul 31	11.10	12.15	$11.63	9.0%	1	0.93	24
$56.00	Jul 31	10.20	11.35	$10.77	10.7%	--	0.91	26
$57.00	Jul 31	9.45	10.30	$9.88	8.6%	--	0.89	68
$55.00	Aug 7	12.00	13.15	$12.58	9.1%	13	0.85	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Jul 31	12.40	13.85	$13.13	11.0%	48	0.92	588
$78.00	Jul 31	11.55	12.50	$12.03	7.9%	88	0.90	474
$77.00	Jul 31	10.95	11.50	$11.23	4.9%	104	0.89	1.4K
$76.00	Jul 31	10.25	10.70	$10.48	4.3%	83	0.86	377
$75.00	Jul 31	9.35	9.70	$9.52	3.7%	169	0.84	3.6K

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 34.3K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 31	3.80	4.05	$3.93	6.4%	2.7K	0.58	149
$70.00	Jul 31	1.72	1.82	$1.77	5.6%	2.0K	0.35	803
$75.00	Jul 31	0.64	0.71	$0.68	10.3%	1.6K	0.17	3.4K
$68.00	Jul 31	2.40	2.53	$2.47	5.3%	1.3K	0.44	36
$77.00	Jul 31	0.42	0.50	$0.46	17.4%	1.0K	0.12	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	0.98	1.09	$1.04	10.6%	1.8K	0.20	4.1K
$65.00	Jul 31	2.70	2.81	$2.76	4.0%	1.4K	0.42	3.8K
$57.00	Jul 31	0.47	0.57	$0.52	19.2%	761	0.12	1.2K
$70.00	Aug 7	7.00	7.35	$7.18	4.9%	744	0.58	1.6K
$55.00	Aug 21	3.00	3.15	$3.08	4.9%	738	0.23	3.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 17.5%, max 27.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	137.3%	109.0%	26.0%	115	98
$61.00	Jul 31	Aug 7	137.4%	113.6%	21.0%	19	24
$56.00	Jul 31	Aug 7	142.0%	117.5%	20.9%	1	26
$65.00	Jul 31	Aug 28	135.0%	112.1%	20.5%	2.7K	151
$55.00	Jul 31	Aug 21	143.0%	119.0%	20.2%	1	254

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Jul 31	Sep 4	143.0%	112.1%	27.6%	341	2.1K
$60.00	Jul 31	Sep 4	137.7%	109.0%	26.3%	1.8K	4.2K
$65.00	Jul 31	Sep 4	135.1%	108.1%	25.0%	1.4K	3.9K
$54.00	Jul 31	Aug 7	143.9%	117.8%	22.2%	31	53
$53.00	Jul 31	Aug 7	145.7%	119.6%	21.8%	483	108

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 9.00, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$76.00	$77.00	Jul 31	$0.10	$0.90	$0.10	9.00	$76.10
$75.00	$76.00	Jul 31	$0.12	$0.88	$0.12	7.33	$75.12
$74.00	$75.00	Jul 31	$0.16	$0.84	$0.16	5.25	$74.16
$76.00	$77.00	Aug 7	$0.17	$0.83	$0.17	4.88	$76.17
$77.00	$78.00	Aug 7	$0.17	$0.83	$0.17	4.88	$77.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$57.00	$56.00	Jul 31	$0.12	$0.88	$0.12	7.33	$56.88
$54.00	$53.00	Aug 7	$0.13	$0.87	$0.13	6.69	$53.87
$58.00	$57.00	Jul 31	$0.14	$0.86	$0.14	6.14	$57.86
$59.00	$58.00	Jul 31	$0.17	$0.83	$0.17	4.88	$58.83
$55.00	$54.00	Aug 7	$0.18	$0.82	$0.18	4.56	$54.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 218 found (best R:R 15.67, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$57.00	$59.00	Jul 31	$1.88	$1.88	$0.12	15.67	$58.88
$53.00	$55.00	Jul 31	$1.87	$1.87	$0.13	14.38	$54.87
$56.00	$57.00	Jul 31	$0.89	$0.89	$0.11	8.09	$56.89
$55.00	$56.00	Jul 31	$0.86	$0.86	$0.14	6.14	$55.86
$59.00	$60.00	Jul 31	$0.80	$0.80	$0.20	4.00	$59.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$75.00	$74.00	Jul 31	$0.87	$0.87	$0.13	6.69	$74.13
$76.00	$75.00	Aug 7	$0.85	$0.85	$0.15	5.67	$75.15
$78.00	$77.00	Aug 7	$0.85	$0.85	$0.15	5.67	$77.15
$79.00	$78.00	Aug 7	$0.83	$0.83	$0.17	4.88	$78.17
$74.00	$73.00	Jul 31	$0.82	$0.82	$0.18	4.56	$73.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.51, cheapest $0.62)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Jul 31	Aug 7	$0.83	142.0%	117.5%
$79.00	Jul 31	Aug 7	$0.92	131.3%	111.7%
$55.00	Jul 31	Aug 7	$0.95	143.0%	117.8%
$78.00	Jul 31	Aug 7	$1.02	131.3%	112.0%
$77.00	Jul 31	Aug 7	$1.11	130.5%	111.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Jul 31	Aug 7	$0.62	145.7%	119.6%
$54.00	Jul 31	Aug 7	$0.70	143.9%	117.8%
$55.00	Jul 31	Aug 7	$0.80	143.0%	117.6%
$79.00	Jul 31	Aug 7	$0.85	131.3%	111.7%
$56.00	Jul 31	Aug 7	$0.92	142.0%	117.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 9.97% of stock, avg 21.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$66.00	Jul 31	$3.38	$3.20	$6.58	$59.42	$72.58	9.97%
$67.00	Jul 31	$2.88	$3.73	$6.61	$60.39	$73.61	10.01%
$65.00	Jul 31	$3.93	$2.76	$6.69	$58.31	$71.69	10.13%
$64.00	Jul 31	$4.45	$2.31	$6.76	$57.24	$70.76	10.24%
$68.00	Jul 31	$2.47	$4.30	$6.77	$61.23	$74.77	10.25%
$63.00	Jul 31	$5.08	$1.92	$7.00	$56.00	$70.00	10.60%
$69.00	Jul 31	$2.11	$4.93	$7.04	$61.96	$76.04	10.66%
$62.00	Jul 31	$5.73	$1.58	$7.31	$54.69	$69.31	11.07%
$70.00	Jul 31	$1.77	$5.60	$7.37	$62.63	$77.37	11.16%
$61.00	Jul 31	$6.48	$1.30	$7.78	$53.22	$68.78	11.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 4.65% of stock, avg 16.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$71.00	$62.00	Jul 31	$1.49	$1.58	$3.07	$58.93	$74.07
$70.00	$62.00	Jul 31	$1.77	$1.58	$3.35	$58.65	$73.35
$71.00	$63.00	Jul 31	$1.49	$1.92	$3.41	$59.59	$74.41
$69.00	$62.00	Jul 31	$2.11	$1.58	$3.69	$58.31	$72.69
$70.00	$63.00	Jul 31	$1.77	$1.92	$3.69	$59.31	$73.69
$71.00	$64.00	Jul 31	$1.49	$2.31	$3.80	$60.20	$74.80
$69.00	$63.00	Jul 31	$2.11	$1.92	$4.03	$58.97	$73.03
$68.00	$62.00	Jul 31	$2.47	$1.58	$4.05	$57.95	$72.05
$70.00	$64.00	Jul 31	$1.77	$2.31	$4.08	$59.92	$74.08
$71.00	$65.00	Jul 31	$1.49	$2.76	$4.25	$60.75	$75.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 9.00, avg credit $1.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
73/74	75/76	Sep 4	$0.90	$0.10	9.00	$73.10	$75.90
57/58	61/62	Jul 31	$0.89	$0.11	8.09	$57.11	$61.89
58/59	60/61	Jul 31	$0.89	$0.11	8.09	$58.11	$60.89
60/61	63/64	Jul 31	$0.89	$0.11	8.09	$60.11	$63.89
61/62	65/66	Aug 7	$0.89	$0.11	8.09	$61.11	$65.89
70/71	77/78	Sep 4	$0.89	$0.11	8.09	$70.11	$77.89
60/61	64/65	Aug 7	$0.88	$0.12	7.33	$60.12	$64.88
65/66	70/71	Aug 14	$0.88	$0.12	7.33	$65.12	$70.88
66/67	70/71	Aug 14	$0.88	$0.12	7.33	$66.12	$70.88
70/71	74/75	Aug 28	$0.88	$0.12	7.33	$70.12	$74.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$72.00	$74.00	Sep 4	$0.06	$1.94	32.33
$65.00	$66.00	$67.00	Jul 31	$0.05	$0.95	19.00
$69.00	$70.00	$71.00	Jul 31	$0.06	$0.94	15.67
$74.00	$75.00	$76.00	Aug 7	$0.06	$0.94	15.67
$64.00	$65.00	$66.00	Aug 7	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$62.00	$63.00	$64.00	Jul 31	$0.05	$0.95	19.00
$73.00	$74.00	$75.00	Jul 31	$0.05	$0.95	19.00
$53.00	$54.00	$55.00	Aug 7	$0.05	$0.95	19.00
$73.00	$74.00	$75.00	Aug 28	$0.05	$0.95	19.00
$61.00	$62.00	$63.00	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. 27 found (best net $-3.46, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$70.00	1:2	Sep 4	-$3.46	$6.54
$78.00	$79.00	1:2	Jul 31	-$0.24	$0.76
$77.00	$78.00	1:2	Jul 31	-$0.30	$0.70
$76.00	$77.00	1:2	Jul 31	-$0.36	$0.64
$75.00	$76.00	1:2	Jul 31	-$0.44	$0.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Aug 14	-$0.82	$4.18
$60.00	$55.00	1:2	Aug 21	-$1.26	$3.74
$60.00	$55.00	1:2	Aug 28	-$1.78	$3.22
$60.00	$55.00	1:2	Sep 4	-$2.36	$2.64
$65.00	$60.00	1:2	Aug 28	-$3.21	$1.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 11.59%, avg 6.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Sep 4	$7.65	0.51	6.0%	11.59%	17.60%	114	4
$67.00	Aug 21	$7.40	0.54	1.5%	11.21%	12.68%	9	2
$67.50	Aug 21	$7.20	0.53	2.2%	10.90%	13.13%	9	43
$68.00	Aug 21	$7.00	0.52	3.0%	10.60%	13.58%	4	10
$70.00	Aug 28	$6.95	0.50	6.0%	10.53%	16.54%	163	155
$72.00	Sep 4	$6.90	0.48	9.0%	10.45%	19.49%	1	13
$69.00	Aug 21	$6.65	0.51	4.5%	10.07%	14.57%	--	10
$67.00	Aug 14	$6.60	0.54	1.5%	10.00%	11.46%	34	1
$71.00	Aug 28	$6.55	0.48	7.5%	9.92%	17.45%	6	20
$72.00	Aug 28	$6.30	0.47	9.0%	9.54%	18.58%	3	4

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 55,583

Total Puts 37,039

Put/Call Ratio 0.67

Net Difference 18,544

Prior's Put/Call Breakdown

Total Calls 33,318

Total Puts 17,487

Put/Call Ratio 0.52

Net Difference 15,831

Prior 7-Day Put/Call Summary

Total Calls 711,393

Total Puts 391,981

Average Put/Call Ratio 0.57

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