CRWV - Options Database

CRWV

COREWEAVE INC A

$67.24 -5.02%

(7/28 11:00) ◀

Tuesday, July 28, 2026 (12:00pm)

▶ (7/28 13:00)

◀ 7/28 12:00 ▶

Option Volume

Detail

ℹ

Current (07/28 12:00pm) 137,101

Calls: 82,735 (60%)

Puts: 54,366 (40%)

Prior (07/27) 72,465

Calls: 44,415 (61%)

Puts: 28,050 (39%)

Current vs Prior +89.20%

Calls: +86.28% (Calls)

Puts: +93.82% (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 -13.02%

Calls: -18.59%

Puts: -2.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 12:00pm) $92.71M

Calls: $33.88M (37%)

Puts: $58.83M (63%)

Prior (07/27) $36.17M

Calls: $15.47M (43%)

Puts: $20.70M (57%)

Current vs Prior +156.34%

Calls: +119.03%

Puts: +184.22%

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 +26.47%

Calls: -17.97%

Puts: +83.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/28 12:00pm) 0.66

Prior (07/27) 0.63

Current vs Prior +4.05%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +14.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 12:00pm) 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 10.56% | 15.66%24.29% | 33.36%

Prior 10.64% | 15.89%24.06% | 32.84%

Current vs Prior -0.73% | -1.46%+0.95% | +1.57%

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

Current vs 7-Day Avg +31.23% | +6.79%+11.79% | +1.81%

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

Current vs 7-Day Eod -0.73% | -1.46%+0.95% | +1.57%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.01% | 6.19%

Calls: 5.80% | 6.76%

Puts: 8.22% | 5.61%

Prior 8.54% | 10.68%

Calls: 10.00% | 10.34%

Puts: 7.08% | 11.01%

Current vs Prior -17.92% | -42.04%

Prior 7-Day Avg 6.63% | 7.25%

Calls: 6.78% | 6.92%

Puts: 6.47% | 7.58%

Current vs 7-Day Avg +5.78% | -14.64%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($58.83M). Massive premium surge with dollar volume up 156% vs prior. Above-average activity with volume up 89% vs prior. Bullish P/C ratio of 0.66.

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 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
12:00	BEARISH	BULLISH	BULLISH
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 220 of results (avg 5.9%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	11.80	12.15	$11.98	2.9%	76	0.70	1.2K
$67.00	Aug 21	8.10	8.35	$8.23	3.0%	50	0.56	2
$71.50	Aug 21	6.30	6.55	$6.43	3.9%	4	0.48	6
$69.00	Jul 31	2.49	2.59	$2.54	3.9%	838	0.44	155
$68.00	Jul 31	2.93	3.05	$2.99	4.0%	1.5K	0.49	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Aug 21	14.65	15.05	$14.85	2.7%	7	0.63	42
$65.00	Jul 31	2.19	2.25	$2.22	2.7%	1.5K	0.37	3.8K
$80.00	Aug 21	16.10	16.55	$16.33	2.8%	160	0.67	6.6K
$77.50	Aug 21	14.30	14.70	$14.50	2.8%	7	0.63	1.7K
$79.00	Aug 21	15.35	15.80	$15.58	2.9%	1	0.65	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.60, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	0.31	0.33	$0.32	6.3%	2.8K	0.09	10.3K
$79.00	Jul 31	0.38	0.42	$0.40	10.0%	664	0.10	884
$78.00	Jul 31	0.45	0.51	$0.48	12.5%	351	0.12	532
$77.00	Jul 31	0.55	0.62	$0.59	11.9%	1.6K	0.15	2.2K
$76.00	Jul 31	0.67	0.75	$0.71	11.3%	489	0.17	751

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 31	0.28	0.33	$0.31	16.1%	44	0.07	718
$57.00	Jul 31	0.36	0.41	$0.39	12.8%	797	0.09	1.2K
$58.00	Jul 31	0.47	0.53	$0.50	12.0%	282	0.11	1.0K
$59.00	Jul 31	0.60	0.68	$0.64	12.5%	210	0.14	445
$60.00	Jul 31	0.76	0.83	$0.80	8.7%	1.8K	0.17	4.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.64, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 31	11.80	13.05	$12.43	10.1%	1	0.94	24
$56.00	Jul 31	11.00	12.05	$11.53	9.1%	--	0.93	26
$57.00	Jul 31	10.45	11.25	$10.85	7.4%	--	0.91	68
$59.00	Jul 31	8.40	9.15	$8.78	8.5%	--	0.86	53
$55.00	Aug 7	12.75	13.65	$13.20	6.8%	13	0.86	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 31	12.85	13.65	$13.25	6.0%	177	0.90	4.2K
$79.00	Jul 31	11.90	13.05	$12.48	9.2%	71	0.89	588
$78.00	Jul 31	11.00	11.75	$11.38	6.6%	89	0.87	474
$77.00	Jul 31	10.10	10.50	$10.30	3.9%	111	0.85	1.4K
$76.00	Jul 31	9.25	9.60	$9.43	3.7%	85	0.82	377

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 53.8K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	2.13	2.22	$2.17	4.1%	4.2K	0.40	803
$66.00	Jul 31	3.85	4.05	$3.95	5.1%	3.2K	0.59	11
$65.00	Jul 31	4.40	4.70	$4.55	6.6%	3.1K	0.64	149
$80.00	Jul 31	0.31	0.33	$0.32	6.3%	2.8K	0.09	10.3K
$75.00	Jul 31	0.84	0.91	$0.88	8.0%	2.4K	0.20	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	0.76	0.83	$0.80	8.7%	1.8K	0.17	4.1K
$65.00	Jul 31	2.19	2.25	$2.22	2.7%	1.5K	0.37	3.8K
$64.00	Jul 31	1.79	1.90	$1.85	5.9%	883	0.32	1.4K
$66.00	Jul 31	2.60	2.72	$2.66	4.5%	811	0.41	1.6K
$57.00	Jul 31	0.36	0.41	$0.39	12.8%	797	0.09	1.2K

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 17.3%, max 28.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	135.7%	109.8%	23.6%	116	98
$56.00	Jul 31	Aug 7	143.5%	117.5%	22.1%	1	26
$55.00	Jul 31	Aug 21	144.9%	118.9%	21.9%	1	254
$65.00	Jul 31	Sep 4	131.8%	109.1%	20.8%	3.1K	151
$80.00	Jul 31	Sep 4	131.4%	109.7%	19.8%	3.0K	10.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Jul 31	Sep 4	144.9%	112.5%	28.9%	614	2.1K
$54.00	Jul 31	Aug 7	148.6%	119.1%	24.8%	81	53
$60.00	Jul 31	Sep 4	135.5%	109.8%	23.4%	1.8K	4.2K
$56.00	Jul 31	Aug 7	143.5%	117.5%	22.1%	82	718
$65.00	Jul 31	Sep 4	131.5%	109.1%	20.6%	1.6K	3.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 8.09, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.00	$78.00	Jul 31	$0.11	$0.89	$0.11	8.09	$77.11
$76.00	$77.00	Jul 31	$0.12	$0.88	$0.12	7.33	$76.12
$79.00	$80.00	Aug 7	$0.12	$0.88	$0.12	7.33	$79.12
$72.00	$73.00	Aug 28	$0.15	$0.85	$0.15	5.67	$72.15
$75.00	$76.00	Jul 31	$0.17	$0.83	$0.17	4.88	$75.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$58.00	$57.00	Jul 31	$0.11	$0.89	$0.11	8.09	$57.89
$59.00	$58.00	Jul 31	$0.14	$0.86	$0.14	6.14	$58.86
$55.00	$54.00	Aug 7	$0.14	$0.86	$0.14	6.14	$54.86
$60.00	$59.00	Jul 31	$0.16	$0.84	$0.16	5.25	$59.84
$56.00	$55.00	Aug 7	$0.18	$0.82	$0.18	4.56	$55.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 226 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$60.00	$61.00	Jul 31	$0.77	$0.77	$0.23	3.35	$60.77
$56.00	$60.00	Aug 7	$3.02	$3.02	$0.98	3.08	$59.02
$61.00	$62.00	Jul 31	$0.75	$0.75	$0.25	3.00	$61.75
$55.00	$56.00	Aug 7	$0.75	$0.75	$0.25	3.00	$55.75
$63.00	$64.00	Jul 31	$0.72	$0.72	$0.28	2.57	$63.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$76.00	$75.00	Sep 4	$0.90	$0.90	$0.10	9.00	$75.10
$77.00	$76.00	Aug 7	$0.89	$0.89	$0.11	8.09	$76.11
$80.00	$79.00	Aug 14	$0.89	$0.89	$0.11	8.09	$79.11
$76.00	$75.00	Jul 31	$0.88	$0.88	$0.12	7.33	$75.12
$77.00	$76.00	Jul 31	$0.87	$0.87	$0.13	6.69	$76.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $1.53, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Jul 31	Aug 7	$0.77	144.9%	117.9%
$56.00	Jul 31	Aug 7	$0.92	143.5%	117.5%
$80.00	Jul 31	Aug 7	$0.95	131.4%	109.8%
$79.00	Jul 31	Aug 7	$0.99	130.1%	109.7%
$61.00	Jul 31	Aug 7	$1.10	133.5%	113.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Jul 31	Aug 7	$0.60	130.1%	109.7%
$54.00	Jul 31	Aug 7	$0.62	148.6%	119.1%
$55.00	Jul 31	Aug 7	$0.71	144.9%	117.9%
$80.00	Jul 31	Aug 7	$0.78	131.4%	109.6%
$56.00	Jul 31	Aug 7	$0.83	143.5%	117.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 9.79% of stock, avg 21.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$67.00	Jul 31	$3.45	$3.13	$6.58	$60.42	$73.58	9.79%
$66.00	Jul 31	$3.95	$2.66	$6.61	$59.39	$72.61	9.83%
$68.00	Jul 31	$2.99	$3.65	$6.64	$61.36	$74.64	9.88%
$69.00	Jul 31	$2.54	$4.22	$6.76	$62.24	$75.76	10.05%
$65.00	Jul 31	$4.55	$2.22	$6.77	$58.23	$71.77	10.07%
$64.00	Jul 31	$5.13	$1.85	$6.98	$57.02	$70.98	10.38%
$70.00	Jul 31	$2.17	$4.88	$7.05	$62.95	$77.05	10.48%
$63.00	Jul 31	$5.85	$1.51	$7.36	$55.64	$70.36	10.95%
$71.00	Jul 31	$1.84	$5.55	$7.39	$63.61	$78.39	10.99%
$62.00	Jul 31	$6.55	$1.23	$7.78	$54.22	$69.78	11.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 4.55% of stock, avg 16.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$72.00	$63.00	Jul 31	$1.55	$1.51	$3.06	$59.94	$75.06
$71.00	$63.00	Jul 31	$1.84	$1.51	$3.35	$59.65	$74.35
$72.00	$64.00	Jul 31	$1.55	$1.85	$3.40	$60.60	$75.40
$70.00	$63.00	Jul 31	$2.17	$1.51	$3.68	$59.32	$73.68
$71.00	$64.00	Jul 31	$1.84	$1.85	$3.69	$60.31	$74.69
$72.00	$65.00	Jul 31	$1.55	$2.22	$3.77	$61.23	$75.77
$70.00	$64.00	Jul 31	$2.17	$1.85	$4.02	$59.98	$74.02
$69.00	$63.00	Jul 31	$2.54	$1.51	$4.05	$58.95	$73.05
$71.00	$65.00	Jul 31	$1.84	$2.22	$4.06	$60.94	$75.06
$72.00	$66.00	Jul 31	$1.55	$2.66	$4.21	$61.79	$76.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 9.00, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
61/62	64/65	Aug 7	$0.90	$0.10	9.00	$61.10	$64.90
65/66	68/69	Aug 14	$0.90	$0.10	9.00	$65.10	$68.90
66/67	68/69	Aug 14	$0.90	$0.10	9.00	$66.10	$68.90
58/59	61/62	Jul 31	$0.89	$0.11	8.09	$58.11	$61.89
62/63	66/67	Aug 7	$0.89	$0.11	8.09	$62.11	$66.89
71/72	74/75	Aug 28	$0.89	$0.11	8.09	$71.11	$74.89
70/71	78/79	Sep 4	$0.89	$0.11	8.09	$70.11	$78.89
57/58	60/61	Jul 31	$0.88	$0.12	7.33	$57.12	$60.88
59/60	63/64	Jul 31	$0.88	$0.12	7.33	$59.12	$63.88
62/63	65/66	Jul 31	$0.88	$0.12	7.33	$62.12	$65.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$76.00	$77.00	Jul 31	$0.05	$0.95	19.00
$65.00	$66.00	$67.00	Aug 7	$0.05	$0.95	19.00
$76.00	$77.00	$78.00	Sep 4	$0.06	$0.94	15.67
$60.00	$65.00	$70.00	Sep 4	$0.33	$4.67	14.15
$72.00	$73.00	$74.00	Jul 31	$0.07	$0.93	13.29

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
$65.00	$66.00	$67.00	Aug 7	$0.05	$0.95	19.00
$73.00	$74.00	$75.00	Aug 21	$0.05	$0.95	19.00
$62.00	$63.00	$64.00	Jul 31	$0.06	$0.94	15.67
$58.00	$59.00	$60.00	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. 27 found (best net $-0.56, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$80.00	1:2	Jul 31	-$0.24	$0.76
$78.00	$79.00	1:2	Jul 31	-$0.32	$0.68
$77.00	$78.00	1:2	Jul 31	-$0.37	$0.63
$76.00	$77.00	1:2	Jul 31	-$0.47	$0.53
$75.00	$76.00	1:2	Jul 31	-$0.54	$0.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Aug 14	-$0.56	$4.44
$60.00	$55.00	1:2	Aug 21	-$1.15	$3.85
$60.00	$55.00	1:2	Aug 28	-$1.56	$3.44
$60.00	$55.00	1:2	Sep 4	-$2.21	$2.79
$65.00	$60.00	1:2	Aug 28	-$3.10	$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 11.97%, avg 6.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Sep 4	$8.05	0.53	4.1%	11.97%	16.08%	126	4
$67.50	Aug 21	$7.80	0.55	0.4%	11.60%	11.99%	12	43
$68.00	Aug 21	$7.60	0.55	1.1%	11.30%	12.43%	5	10
$70.00	Aug 28	$7.35	0.52	4.1%	10.93%	15.04%	189	155
$72.00	Sep 4	$7.35	0.50	7.1%	10.93%	18.01%	3	13
$69.00	Aug 21	$7.25	0.53	2.6%	10.78%	13.40%	--	10
$71.00	Aug 28	$7.00	0.50	5.6%	10.41%	16.00%	6	20
$70.00	Aug 21	$6.75	0.51	4.1%	10.04%	14.14%	711	2.3K
$74.00	Sep 4	$6.70	0.47	10.1%	9.96%	20.02%	6	--
$68.00	Aug 14	$6.65	0.54	1.1%	9.89%	11.02%	11	1

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 82,735

Total Puts 54,366

Put/Call Ratio 0.66

Net Difference 28,369

Prior's Put/Call Breakdown

Total Calls 44,415

Total Puts 28,050

Put/Call Ratio 0.63

Net Difference 16,365

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