CRWV - Options Database

CRWV

COREWEAVE INC A

$67.85 -4.15%

(7/28 12:00) ◀

Tuesday, July 28, 2026 (1:00pm)

▶ (7/28 14:00)

◀ 7/28 13:00 ▶

Option Volume

Detail

ℹ

Current (07/28 1:00pm) 164,517

Calls: 102,152 (62%)

Puts: 62,365 (38%)

Prior (07/27) 92,302

Calls: 53,473 (58%)

Puts: 38,829 (42%)

Current vs Prior +78.24%

Calls: +91.03% (Calls)

Puts: +60.61% (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 +4.37%

Calls: +0.52%

Puts: +11.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 1:00pm) $108.53M

Calls: $44.24M (41%)

Puts: $64.29M (59%)

Prior (07/27) $44.00M

Calls: $17.93M (41%)

Puts: $26.07M (59%)

Current vs Prior +146.66%

Calls: +146.76%

Puts: +146.58%

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 +48.06%

Calls: +7.12%

Puts: +100.88%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/28 1:00pm) 0.61

Prior (07/27) 0.73

Current vs Prior -15.92%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +6.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 1:00pm) 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 10.26% | 15.33%24.13% | 33.54%

Prior 10.64% | 15.89%24.06% | 32.84%

Current vs Prior -3.56% | -3.55%+0.29% | +2.13%

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

Current vs 7-Day Avg +27.49% | +4.52%+11.06% | +2.38%

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

Current vs 7-Day Eod -3.56% | -3.55%+0.29% | +2.13%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.68% | 4.85%

Calls: 6.79% | 3.70%

Puts: 4.57% | 6.00%

Prior 8.54% | 10.68%

Calls: 10.00% | 10.34%

Puts: 7.08% | 11.01%

Current vs Prior -33.49% | -54.59%

Prior 7-Day Avg 6.63% | 7.25%

Calls: 6.78% | 6.92%

Puts: 6.47% | 7.58%

Current vs 7-Day Avg -14.29% | -33.12%

Liquidity Acceptable

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 147% vs prior. Above-average activity with volume up 78% vs prior. Bullish P/C ratio of 0.61.

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 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	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 231 of results (avg 5.5%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 31	1.91	1.96	$1.94	2.6%	315	0.37	304
$65.00	Jul 31	4.75	4.90	$4.83	3.1%	3.1K	0.66	149
$65.00	Aug 21	9.45	9.75	$9.60	3.1%	712	0.62	1.2K
$68.00	Jul 31	3.10	3.20	$3.15	3.2%	1.6K	0.52	36
$70.00	Jul 31	2.26	2.34	$2.30	3.5%	5.4K	0.42	803

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	15.75	16.10	$15.93	2.2%	163	0.65	6.6K
$79.00	Aug 21	15.00	15.35	$15.18	2.3%	1	0.64	27
$81.00	Aug 21	16.45	16.85	$16.65	2.4%	2	0.67	65
$78.00	Aug 21	14.25	14.60	$14.43	2.4%	7	0.62	42
$76.00	Aug 14	12.00	12.30	$12.15	2.5%	15	0.61	63

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.57, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Jul 31	0.25	0.30	$0.28	17.9%	329	0.08	891
$80.00	Jul 31	0.31	0.35	$0.33	12.1%	2.9K	0.09	10.3K
$79.00	Jul 31	0.37	0.44	$0.41	17.1%	681	0.11	884
$78.00	Jul 31	0.47	0.54	$0.51	13.7%	364	0.13	532
$77.00	Jul 31	0.58	0.64	$0.61	9.8%	1.7K	0.15	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	0.30	0.34	$0.32	12.5%	801	0.08	1.2K
$58.00	Jul 31	0.38	0.44	$0.41	14.6%	342	0.10	1.0K
$59.00	Jul 31	0.48	0.56	$0.52	15.4%	406	0.12	445
$60.00	Jul 31	0.63	0.69	$0.66	9.1%	1.9K	0.14	4.1K
$61.00	Jul 31	0.80	0.85	$0.83	6.0%	675	0.17	636

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 found (avg delta 0.64, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 31	11.55	13.45	$12.50	15.2%	1	0.95	24
$56.00	Jul 31	10.55	12.60	$11.58	17.7%	--	0.94	26
$57.00	Jul 31	10.20	11.55	$10.88	12.4%	--	0.92	68
$59.00	Jul 31	9.00	9.85	$9.43	9.0%	--	0.88	53
$55.00	Aug 7	13.55	14.10	$13.83	4.0%	13	0.88	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Jul 31	13.05	14.30	$13.68	9.1%	6	0.91	590
$80.00	Jul 31	12.25	12.70	$12.48	3.6%	215	0.90	4.2K
$79.00	Jul 31	11.30	11.80	$11.55	4.3%	92	0.88	588
$78.00	Jul 31	10.35	10.75	$10.55	3.8%	124	0.86	474
$77.00	Jul 31	9.55	9.90	$9.73	3.6%	111	0.84	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 251 active (total vol 64.6K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	2.26	2.34	$2.30	3.5%	5.4K	0.42	803
$66.00	Jul 31	4.15	4.35	$4.25	4.7%	3.2K	0.61	11
$65.00	Jul 31	4.75	4.90	$4.83	3.1%	3.1K	0.66	149
$80.00	Jul 31	0.31	0.35	$0.33	12.1%	2.9K	0.09	10.3K
$75.00	Jul 31	0.89	0.96	$0.93	7.5%	2.7K	0.21	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	0.63	0.69	$0.66	9.1%	1.9K	0.14	4.1K
$65.00	Jul 31	1.90	1.99	$1.94	4.6%	1.6K	0.34	3.8K
$65.00	Aug 7	3.50	3.65	$3.58	4.2%	1.2K	0.37	2.4K
$64.00	Jul 31	1.54	1.63	$1.59	5.7%	911	0.29	1.4K
$66.00	Jul 31	2.28	2.41	$2.34	5.6%	826	0.39	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 15.2%, max 30.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Jul 31	Aug 21	145.5%	118.8%	22.5%	1	254
$60.00	Jul 31	Sep 4	133.3%	108.8%	22.5%	116	98
$56.00	Jul 31	Aug 7	142.2%	116.8%	21.7%	1	26
$65.00	Jul 31	Sep 4	129.2%	110.0%	17.5%	3.1K	151
$61.00	Jul 31	Aug 7	131.5%	112.9%	16.5%	41	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Jul 31	Sep 4	145.5%	111.2%	30.8%	703	2.1K
$60.00	Jul 31	Sep 4	133.5%	108.8%	22.7%	2.0K	4.2K
$56.00	Jul 31	Aug 7	142.2%	116.8%	21.7%	171	718
$57.00	Jul 31	Aug 7	138.7%	116.3%	19.2%	831	1.2K
$58.00	Jul 31	Aug 7	136.8%	115.7%	18.3%	375	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 9.00, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$78.00	$79.00	Jul 31	$0.10	$0.90	$0.10	9.00	$78.10
$80.00	$81.00	Aug 14	$0.13	$0.87	$0.13	6.69	$80.13
$76.00	$77.00	Jul 31	$0.15	$0.85	$0.15	5.67	$76.15
$80.00	$81.00	Aug 7	$0.15	$0.85	$0.15	5.67	$80.15
$78.00	$79.00	Aug 7	$0.16	$0.84	$0.16	5.25	$78.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$59.00	$58.00	Jul 31	$0.11	$0.89	$0.11	8.09	$58.89
$60.00	$59.00	Jul 31	$0.14	$0.86	$0.14	6.14	$59.86
$56.00	$55.00	Aug 7	$0.16	$0.84	$0.16	5.25	$55.84
$61.00	$60.00	Jul 31	$0.17	$0.83	$0.17	4.88	$60.83
$57.00	$56.00	Aug 7	$0.18	$0.82	$0.18	4.56	$56.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 237 found (best R:R 7.33, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$60.00	$61.00	Jul 31	$0.88	$0.88	$0.12	7.33	$60.88
$59.00	$60.00	Jul 31	$0.80	$0.80	$0.20	4.00	$59.80
$63.00	$64.00	Jul 31	$0.78	$0.78	$0.22	3.55	$63.78
$61.00	$62.00	Jul 31	$0.77	$0.77	$0.23	3.35	$61.77
$56.00	$60.00	Aug 7	$3.03	$3.03	$0.97	3.12	$59.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$77.00	$76.00	Jul 31	$0.88	$0.88	$0.12	7.33	$76.12
$78.00	$77.00	Aug 7	$0.85	$0.85	$0.15	5.67	$77.15
$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
$77.00	$76.00	Aug 14	$0.85	$0.85	$0.15	5.67	$76.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $1.58, cheapest $0.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Jul 31	Aug 7	$0.87	129.4%	107.8%
$80.00	Jul 31	Aug 7	$0.97	128.0%	108.0%
$79.00	Jul 31	Aug 7	$1.10	127.6%	109.2%
$78.00	Jul 31	Aug 7	$1.16	127.7%	108.6%
$60.00	Jul 31	Aug 7	$1.19	133.3%	113.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Jul 31	Aug 7	$0.52	129.5%	107.9%
$55.00	Jul 31	Aug 7	$0.65	145.5%	117.6%
$56.00	Jul 31	Aug 7	$0.76	142.2%	116.8%
$80.00	Jul 31	Aug 7	$0.87	128.2%	108.1%
$57.00	Jul 31	Aug 7	$0.88	138.7%	116.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 9.48% of stock, avg 21.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$68.00	Jul 31	$3.15	$3.28	$6.43	$61.57	$74.43	9.48%
$67.00	Jul 31	$3.68	$2.79	$6.47	$60.53	$73.47	9.54%
$69.00	Jul 31	$2.72	$3.85	$6.57	$62.43	$75.57	9.68%
$66.00	Jul 31	$4.25	$2.34	$6.59	$59.41	$72.59	9.71%
$70.00	Jul 31	$2.30	$4.43	$6.73	$63.27	$76.73	9.92%
$65.00	Jul 31	$4.83	$1.94	$6.77	$58.23	$71.77	9.98%
$71.00	Jul 31	$1.94	$5.03	$6.97	$64.03	$77.97	10.27%
$64.00	Jul 31	$5.45	$1.59	$7.04	$56.96	$71.04	10.38%
$72.00	Jul 31	$1.64	$5.73	$7.37	$64.63	$79.37	10.86%
$63.00	Jul 31	$6.23	$1.29	$7.52	$55.48	$70.52	11.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.36% of stock, avg 17.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$73.00	$64.00	Jul 31	$1.37	$1.59	$2.96	$61.04	$75.96
$72.00	$64.00	Jul 31	$1.64	$1.59	$3.23	$60.77	$75.23
$73.00	$65.00	Jul 31	$1.37	$1.94	$3.31	$61.69	$76.31
$71.00	$64.00	Jul 31	$1.94	$1.59	$3.53	$60.47	$74.53
$72.00	$65.00	Jul 31	$1.64	$1.94	$3.58	$61.42	$75.58
$73.00	$66.00	Jul 31	$1.37	$2.34	$3.71	$62.29	$76.71
$71.00	$65.00	Jul 31	$1.94	$1.94	$3.88	$61.12	$74.88
$70.00	$64.00	Jul 31	$2.30	$1.59	$3.89	$60.11	$73.89
$72.00	$66.00	Jul 31	$1.64	$2.34	$3.98	$62.02	$75.98
$73.00	$67.00	Jul 31	$1.37	$2.79	$4.16	$62.84	$77.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 9.00, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
57/58	60/61	Aug 7	$0.90	$0.10	9.00	$57.10	$60.90
58/59	60/61	Aug 7	$0.90	$0.10	9.00	$58.10	$60.90
62/63	65/66	Aug 7	$0.90	$0.10	9.00	$62.10	$65.90
70/71	78/79	Sep 4	$0.90	$0.10	9.00	$70.10	$78.90
70/71	79/80	Sep 4	$0.90	$0.10	9.00	$70.10	$79.90
72/73	78/79	Sep 4	$0.90	$0.10	9.00	$72.10	$78.90
72/73	79/80	Sep 4	$0.90	$0.10	9.00	$72.10	$79.90
58/59	63/64	Jul 31	$0.89	$0.11	8.09	$58.11	$63.89
59/60	62/63	Jul 31	$0.89	$0.11	8.09	$59.11	$62.89
61/62	64/65	Aug 7	$0.89	$0.11	8.09	$61.11	$64.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$65.00	$70.00	Aug 28	$0.17	$4.83	28.41
$76.00	$77.00	$78.00	Jul 31	$0.05	$0.95	19.00
$69.00	$70.00	$71.00	Jul 31	$0.06	$0.94	15.67
$70.00	$71.00	$72.00	Jul 31	$0.06	$0.94	15.67
$69.00	$70.00	$71.00	Aug 7	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$65.00	$70.00	Sep 4	$0.22	$4.78	21.73
$65.00	$66.00	$67.00	Jul 31	$0.05	$0.95	19.00
$64.00	$65.00	$66.00	Aug 7	$0.05	$0.95	19.00
$72.00	$73.00	$74.00	Sep 4	$0.05	$0.95	19.00
$73.00	$74.00	$75.00	Sep 4	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.53, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$81.00	1:2	Jul 31	-$0.23	$0.77
$79.00	$80.00	1:2	Jul 31	-$0.25	$0.75
$78.00	$79.00	1:2	Jul 31	-$0.31	$0.69
$77.00	$78.00	1:2	Jul 31	-$0.41	$0.59
$76.00	$77.00	1:2	Jul 31	-$0.46	$0.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Aug 14	-$0.53	$4.47
$60.00	$55.00	1:2	Aug 21	-$1.05	$3.95
$60.00	$55.00	1:2	Aug 28	-$1.45	$3.55
$60.00	$55.00	1:2	Sep 4	-$2.00	$3.00
$65.00	$60.00	1:2	Aug 28	-$2.87	$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 12.75%, avg 6.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Sep 4	$8.65	0.54	3.2%	12.75%	15.92%	127	4
$68.00	Aug 21	$7.95	0.56	0.2%	11.72%	11.94%	16	10
$70.00	Aug 28	$7.90	0.53	3.2%	11.64%	14.81%	208	155
$72.00	Sep 4	$7.75	0.51	6.1%	11.42%	17.54%	3	13
$71.00	Aug 28	$7.50	0.51	4.6%	11.05%	15.70%	6	20
$69.00	Aug 21	$7.45	0.54	1.7%	10.98%	12.68%	--	10
$72.00	Aug 28	$7.10	0.50	6.1%	10.46%	16.58%	5	4
$68.00	Aug 14	$7.05	0.55	0.2%	10.39%	10.61%	23	1
$70.00	Aug 21	$7.05	0.52	3.2%	10.39%	13.56%	739	2.3K
$74.00	Sep 4	$7.00	0.48	9.1%	10.32%	19.38%	6	--

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 102,152

Total Puts 62,365

Put/Call Ratio 0.61

Net Difference 39,787

Prior's Put/Call Breakdown

Total Calls 53,473

Total Puts 38,829

Put/Call Ratio 0.73

Net Difference 14,644

Prior 7-Day Put/Call Summary

Total Calls 711,393

Total Puts 391,981

Average Put/Call Ratio 0.57

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