CRWV - Options Database

CRWV

COREWEAVE INC A

$66.47 -6.10%

(7/28 13:00) ◀

Tuesday, July 28, 2026 (2:00pm)

▶ (7/28 15:00)

◀ 7/28 14:00 ▶

Option Volume

Detail

ℹ

Current (07/28 2:00pm) 180,811

Calls: 114,415 (63%)

Puts: 66,396 (37%)

Prior (07/27) 101,996

Calls: 58,689 (58%)

Puts: 43,307 (42%)

Current vs Prior +77.27%

Calls: +94.95% (Calls)

Puts: +53.31% (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 +14.71%

Calls: +12.58%

Puts: +18.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 2:00pm) $119.23M

Calls: $48.49M (41%)

Puts: $70.74M (59%)

Prior (07/27) $50.84M

Calls: $20.14M (40%)

Puts: $30.70M (60%)

Current vs Prior +134.54%

Calls: +140.78%

Puts: +130.44%

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 +62.65%

Calls: +17.41%

Puts: +121.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/28 2:00pm) 0.58

Prior (07/27) 0.74

Current vs Prior -21.36%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +1.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 2:00pm) 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 10.17% | 15.42%24.57% | 33.44%

Prior 10.64% | 15.89%24.06% | 32.84%

Current vs Prior -4.39% | -2.97%+2.12% | +1.83%

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

Current vs 7-Day Avg +26.39% | +5.15%+13.09% | +2.08%

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

Current vs 7-Day Eod -4.39% | -2.97%+2.12% | +1.83%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.40% | 6.83%

Calls: 7.51% | 7.84%

Puts: 7.29% | 5.83%

Prior 8.54% | 10.68%

Calls: 10.00% | 10.34%

Puts: 7.08% | 11.01%

Current vs Prior -13.35% | -36.05%

Prior 7-Day Avg 6.63% | 7.25%

Calls: 6.78% | 6.92%

Puts: 6.47% | 7.58%

Current vs 7-Day Avg +11.66% | -5.81%

Liquidity Pricy

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 135% vs prior. Dollar volume significantly above 7-day average (63% higher). Above-average activity with volume up 77% vs prior. Bullish P/C ratio of 0.58.

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
14:00	BEARISH	BULLISH	BULLISH
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 211 of results (avg 6.3%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Aug 21	9.10	9.30	$9.20	2.2%	43	0.60	15
$55.00	Aug 21	14.45	14.85	$14.65	2.7%	83	0.78	230
$70.00	Aug 7	3.40	3.50	$3.45	2.9%	972	0.42	151
$60.00	Aug 21	11.10	11.50	$11.30	3.5%	80	0.68	1.2K
$62.00	Aug 21	10.10	10.50	$10.30	3.9%	2	0.65	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	9.75	10.00	$9.88	2.5%	104	0.51	5.6K
$75.00	Aug 14	12.25	12.60	$12.43	2.8%	52	0.63	413
$79.00	Aug 21	15.95	16.45	$16.20	3.1%	1	0.67	27
$55.00	Aug 14	2.27	2.35	$2.31	3.5%	106	0.20	870
$72.50	Aug 21	11.30	11.70	$11.50	3.5%	72	0.56	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.61, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Jul 31	0.26	0.30	$0.28	14.3%	684	0.08	884
$78.00	Jul 31	0.31	0.37	$0.34	17.6%	377	0.10	532
$77.00	Jul 31	0.38	0.46	$0.42	19.0%	1.7K	0.12	2.2K
$76.00	Jul 31	0.47	0.56	$0.52	17.3%	750	0.14	751
$75.00	Jul 31	0.60	0.66	$0.63	9.5%	2.8K	0.16	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 31	0.20	0.24	$0.22	18.2%	699	0.06	2.1K
$58.00	Jul 31	0.47	0.53	$0.50	12.0%	422	0.12	1.0K
$59.00	Jul 31	0.60	0.69	$0.65	13.8%	436	0.15	445
$54.00	Aug 7	0.78	0.88	$0.83	12.0%	13	0.12	--
$60.00	Jul 31	0.79	0.89	$0.84	11.9%	2.0K	0.18	4.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.65, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Jul 31	12.20	14.60	$13.40	17.9%	18	0.93	1
$55.00	Jul 31	11.30	13.55	$12.43	18.1%	4	0.92	24
$56.00	Jul 31	10.30	12.55	$11.43	19.7%	2	0.91	26
$57.00	Jul 31	9.45	10.20	$9.82	7.6%	--	0.90	68
$54.00	Aug 7	12.95	13.70	$13.33	5.6%	1	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Jul 31	12.20	13.25	$12.73	8.2%	92	0.92	588
$78.00	Jul 31	11.45	12.30	$11.88	7.2%	125	0.90	474
$77.00	Jul 31	10.80	11.45	$11.13	5.8%	120	0.88	1.4K
$76.00	Jul 31	9.65	10.45	$10.05	8.0%	101	0.86	377
$75.00	Jul 31	8.90	9.55	$9.23	7.0%	249	0.84	3.6K

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 60.8K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	1.66	1.76	$1.71	5.8%	7.7K	0.35	803
$66.00	Jul 31	3.20	3.45	$3.33	7.5%	3.3K	0.55	11
$65.00	Jul 31	3.70	4.10	$3.90	10.3%	3.2K	0.60	149
$75.00	Jul 31	0.60	0.66	$0.63	9.5%	2.8K	0.16	3.4K
$77.00	Jul 31	0.38	0.46	$0.42	19.0%	1.7K	0.12	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	0.79	0.89	$0.84	11.9%	2.0K	0.18	4.1K
$65.00	Jul 31	2.33	2.45	$2.39	5.0%	1.8K	0.40	3.8K
$65.00	Aug 7	4.00	4.20	$4.10	4.9%	1.4K	0.42	2.4K
$64.00	Jul 31	1.92	2.05	$1.99	6.5%	1.0K	0.35	1.4K
$66.00	Jul 31	2.80	2.90	$2.85	3.5%	866	0.45	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. 49 strikes (avg 14.0%, max 23.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	131.0%	109.5%	19.7%	119	98
$54.00	Jul 31	Aug 7	136.7%	115.8%	18.0%	19	1
$56.00	Jul 31	Aug 7	134.8%	114.4%	17.8%	3	26
$65.00	Jul 31	Sep 4	127.0%	108.7%	16.8%	3.2K	151
$79.00	Jul 31	Sep 4	129.3%	110.8%	16.6%	687	913

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Jul 31	Sep 4	136.6%	110.5%	23.6%	719	2.1K
$60.00	Jul 31	Sep 4	131.0%	109.5%	19.7%	2.0K	4.2K
$54.00	Jul 31	Aug 7	136.7%	115.8%	18.0%	89	53
$56.00	Jul 31	Aug 7	134.8%	114.4%	17.8%	174	718
$57.00	Jul 31	Aug 7	133.2%	113.7%	17.2%	876	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 9.00, avg 1.90)

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	$0.11	$0.89	$0.11	8.09	$75.11
$74.00	$75.00	Jul 31	$0.14	$0.86	$0.14	6.14	$74.14
$78.00	$79.00	Aug 7	$0.17	$0.83	$0.17	4.88	$78.17
$76.00	$77.00	Aug 7	$0.18	$0.82	$0.18	4.56	$76.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$58.00	$57.00	Jul 31	$0.12	$0.88	$0.12	7.33	$57.88
$59.00	$58.00	Jul 31	$0.15	$0.85	$0.15	5.67	$58.85
$55.00	$54.00	Aug 7	$0.16	$0.84	$0.16	5.25	$54.84
$56.00	$55.00	Aug 7	$0.18	$0.82	$0.18	4.56	$55.82
$60.00	$59.00	Jul 31	$0.19	$0.81	$0.19	4.26	$59.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 213 found (best R:R 7.33, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$54.00	$55.00	Aug 7	$0.88	$0.88	$0.12	7.33	$54.88
$57.00	$59.00	Jul 31	$1.67	$1.67	$0.33	5.06	$58.67
$59.00	$60.00	Jul 31	$0.83	$0.83	$0.17	4.88	$59.83
$55.00	$56.00	Aug 7	$0.80	$0.80	$0.20	4.00	$55.80
$60.00	$61.00	Jul 31	$0.79	$0.79	$0.21	3.76	$60.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$74.00	$73.00	Jul 31	$0.87	$0.87	$0.13	6.69	$73.13
$79.00	$78.00	Jul 31	$0.85	$0.85	$0.15	5.67	$78.15
$76.00	$75.00	Aug 7	$0.85	$0.85	$0.15	5.67	$75.15
$77.00	$76.00	Aug 7	$0.85	$0.85	$0.15	5.67	$76.15
$78.00	$77.00	Aug 7	$0.85	$0.85	$0.15	5.67	$77.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $1.54, cheapest $0.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Jul 31	Aug 7	$0.22	134.8%	114.4%
$79.00	Jul 31	Aug 7	$0.90	129.3%	109.0%
$78.00	Jul 31	Aug 7	$1.01	128.1%	109.5%
$77.00	Jul 31	Aug 7	$1.11	127.6%	109.5%
$76.00	Jul 31	Aug 7	$1.19	126.9%	109.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Jul 31	Aug 7	$0.67	136.7%	115.8%
$55.00	Jul 31	Aug 7	$0.77	136.6%	115.2%
$56.00	Jul 31	Aug 7	$0.88	134.8%	114.4%
$77.00	Jul 31	Aug 7	$0.92	127.6%	109.5%
$57.00	Jul 31	Aug 7	$1.00	133.2%	113.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 9.30% of stock, avg 21.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$66.00	Jul 31	$3.33	$2.85	$6.18	$59.82	$72.18	9.30%
$65.00	Jul 31	$3.90	$2.39	$6.29	$58.71	$71.29	9.46%
$67.00	Jul 31	$2.88	$3.43	$6.31	$60.69	$73.31	9.49%
$68.00	Jul 31	$2.43	$3.95	$6.38	$61.62	$74.38	9.60%
$64.00	Jul 31	$4.45	$1.99	$6.44	$57.56	$70.44	9.69%
$63.00	Jul 31	$5.05	$1.63	$6.68	$56.32	$69.68	10.05%
$69.00	Jul 31	$2.05	$4.63	$6.68	$62.32	$75.68	10.05%
$70.00	Jul 31	$1.71	$5.25	$6.96	$63.04	$76.96	10.47%
$62.00	Jul 31	$5.75	$1.29	$7.04	$54.96	$69.04	10.59%
$71.00	Jul 31	$1.43	$5.98	$7.41	$63.59	$78.41	11.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 4.09% of stock, avg 16.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$71.00	$62.00	Jul 31	$1.43	$1.29	$2.72	$59.28	$73.72
$70.00	$62.00	Jul 31	$1.71	$1.29	$3.00	$59.00	$73.00
$71.00	$63.00	Jul 31	$1.43	$1.63	$3.06	$59.94	$74.06
$69.00	$62.00	Jul 31	$2.05	$1.29	$3.34	$58.66	$72.34
$70.00	$63.00	Jul 31	$1.71	$1.63	$3.34	$59.66	$73.34
$71.00	$64.00	Jul 31	$1.43	$1.99	$3.42	$60.58	$74.42
$69.00	$63.00	Jul 31	$2.05	$1.63	$3.68	$59.32	$72.68
$70.00	$64.00	Jul 31	$1.71	$1.99	$3.70	$60.30	$73.70
$68.00	$62.00	Jul 31	$2.43	$1.29	$3.72	$58.28	$71.72
$71.00	$65.00	Jul 31	$1.43	$2.39	$3.82	$61.18	$74.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 9.00, avg credit $1.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
64/65	66/67	Aug 14	$0.90	$0.10	9.00	$64.10	$66.90
59/60	62/63	Jul 31	$0.89	$0.11	8.09	$59.11	$62.89
62/63	64/65	Jul 31	$0.89	$0.11	8.09	$62.11	$64.89
56/57	60/61	Aug 7	$0.88	$0.12	7.33	$56.12	$60.88
59/60	65/66	Aug 7	$0.88	$0.12	7.33	$59.12	$65.88
60/61	63/64	Aug 7	$0.88	$0.12	7.33	$60.12	$63.88
61/62	66/67	Aug 7	$0.88	$0.12	7.33	$61.12	$66.88
62/63	64/65	Aug 7	$0.88	$0.12	7.33	$62.12	$64.88
64/65	70/71	Aug 14	$0.88	$0.12	7.33	$64.12	$70.88
65/66	70/71	Aug 14	$0.88	$0.12	7.33	$65.12	$70.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 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	Aug 28	$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
$73.00	$74.00	$75.00	Jul 31	$0.06	$0.94	15.67
$75.00	$76.00	$77.00	Aug 7	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$71.00	$72.00	$73.00	Jul 31	$0.05	$0.95	19.00
$74.00	$75.00	$76.00	Sep 4	$0.05	$0.95	19.00
$64.00	$65.00	$66.00	Jul 31	$0.06	$0.94	15.67
$72.00	$73.00	$74.00	Jul 31	$0.07	$0.93	13.29
$70.00	$71.00	$72.00	Aug 28	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.67, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$79.00	1:2	Jul 31	-$0.22	$0.78
$77.00	$78.00	1:2	Jul 31	-$0.26	$0.74
$76.00	$77.00	1:2	Jul 31	-$0.32	$0.68
$75.00	$76.00	1:2	Jul 31	-$0.41	$0.59
$74.00	$75.00	1:2	Jul 31	-$0.49	$0.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Aug 14	-$0.67	$4.33
$60.00	$55.00	1:2	Aug 21	-$1.16	$3.84
$60.00	$55.00	1:2	Aug 28	-$1.76	$3.24
$60.00	$55.00	1:2	Sep 4	-$2.07	$2.93
$65.00	$60.00	1:2	Aug 28	-$3.00	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 11.81%, avg 6.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Sep 4	$7.85	0.51	5.3%	11.81%	17.12%	131	4
$67.00	Aug 21	$7.50	0.55	0.8%	11.28%	12.08%	128	2
$67.50	Aug 21	$7.35	0.54	1.6%	11.06%	12.61%	26	43
$68.00	Aug 21	$7.15	0.53	2.3%	10.76%	13.06%	28	10
$70.00	Aug 28	$7.05	0.50	5.3%	10.61%	15.92%	236	155
$72.00	Sep 4	$7.00	0.48	8.3%	10.53%	18.85%	3	13
$67.00	Aug 14	$6.70	0.54	0.8%	10.08%	10.88%	74	1
$71.00	Aug 28	$6.70	0.49	6.8%	10.08%	16.89%	6	20
$69.00	Aug 21	$6.65	0.51	3.8%	10.00%	13.81%	1	10
$72.00	Aug 28	$6.35	0.47	8.3%	9.55%	17.87%	5	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 114,415

Total Puts 66,396

Put/Call Ratio 0.58

Net Difference 48,019

Prior's Put/Call Breakdown

Total Calls 58,689

Total Puts 43,307

Put/Call Ratio 0.74

Net Difference 15,382

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