CRWV - Options Database

CRWV

COREWEAVE INC A

$66.40 -6.20%

(7/28 14:00) ◀

Tuesday, July 28, 2026 (3:00pm)

▶ (7/28 16:00)

◀ 7/28 15:00 ▶

Option Volume

Detail

ℹ

Current (07/28 3:00pm) 195,603

Calls: 122,424 (63%)

Puts: 73,179 (37%)

Prior (07/27) 110,013

Calls: 63,142 (57%)

Puts: 46,871 (43%)

Current vs Prior +77.80%

Calls: +93.89% (Calls)

Puts: +56.13% (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 +24.09%

Calls: +20.46%

Puts: +30.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 3:00pm) $128.38M

Calls: $53.53M (42%)

Puts: $74.85M (58%)

Prior (07/27) $56.55M

Calls: $23.70M (42%)

Puts: $32.84M (58%)

Current vs Prior +127.04%

Calls: +125.83%

Puts: +127.92%

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 +75.13%

Calls: +29.61%

Puts: +133.88%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/28 3:00pm) 0.60

Prior (07/27) 0.74

Current vs Prior -19.47%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +4.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 3:00pm) 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 10.09% | 15.38%24.64% | 33.69%

Prior 10.64% | 15.89%24.06% | 32.84%

Current vs Prior -5.14% | -3.24%+2.42% | +2.58%

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

Current vs 7-Day Avg +25.40% | +4.85%+13.42% | +2.83%

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

Current vs 7-Day Eod -5.14% | -3.24%+2.42% | +2.58%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.97% | 4.89%

Calls: 6.06% | 4.92%

Puts: 5.88% | 4.87%

Prior 8.54% | 10.68%

Calls: 10.00% | 10.34%

Puts: 7.08% | 11.01%

Current vs Prior -30.09% | -54.21%

Prior 7-Day Avg 6.63% | 7.25%

Calls: 6.78% | 6.92%

Puts: 6.47% | 7.58%

Current vs 7-Day Avg -9.92% | -32.57%

Liquidity Acceptable

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 127% vs prior. Dollar volume significantly above 7-day average (75% higher). Above-average activity with volume up 78% vs prior. Bullish P/C ratio of 0.60.

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
15:00	BEARISH	BULLISH	BULLISH
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 223 of results (avg 5.6%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	14.30	14.70	$14.50	2.8%	83	0.78	230
$66.00	Aug 21	8.05	8.30	$8.18	3.1%	294	0.57	1
$60.00	Aug 21	11.15	11.50	$11.33	3.1%	81	0.69	1.2K
$63.00	Aug 21	9.50	9.80	$9.65	3.1%	8	0.63	10
$55.00	Aug 14	13.60	14.05	$13.83	3.3%	12	0.80	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Aug 21	14.90	15.20	$15.05	2.0%	64	0.64	1.7K
$77.00	Aug 21	14.50	14.80	$14.65	2.0%	4	0.63	57
$76.00	Aug 21	13.80	14.10	$13.95	2.2%	24	0.61	105
$79.00	Aug 21	16.00	16.35	$16.18	2.2%	3	0.66	27
$78.00	Aug 28	15.90	16.30	$16.10	2.5%	17	0.62	59

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.65, cheapest $0.33)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Jul 31	0.31	0.35	$0.33	12.1%	410	0.10	532
$77.00	Jul 31	0.39	0.45	$0.42	14.3%	1.8K	0.12	2.2K
$76.00	Jul 31	0.48	0.58	$0.53	18.9%	765	0.14	751
$75.00	Jul 31	0.61	0.65	$0.63	6.3%	3.1K	0.16	3.4K
$74.00	Jul 31	0.73	0.80	$0.77	9.1%	690	0.19	668

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	0.34	0.40	$0.37	16.2%	804	0.09	1.2K
$58.00	Jul 31	0.45	0.52	$0.49	14.3%	444	0.12	1.0K
$59.00	Jul 31	0.59	0.67	$0.63	12.7%	476	0.15	445
$60.00	Jul 31	0.80	0.87	$0.84	8.3%	2.2K	0.18	4.1K
$54.00	Aug 7	0.79	0.89	$0.84	11.9%	82	0.12	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.64, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Jul 31	12.10	13.85	$12.98	13.5%	18	0.96	1
$55.00	Jul 31	11.15	12.65	$11.90	12.6%	4	0.94	24
$56.00	Jul 31	10.25	11.65	$10.95	12.8%	2	0.93	26
$57.00	Jul 31	9.55	9.95	$9.75	4.1%	--	0.91	68
$54.00	Aug 7	13.00	13.50	$13.25	3.8%	1	0.88	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Jul 31	12.20	13.65	$12.93	11.2%	92	0.91	588
$78.00	Jul 31	11.60	12.45	$12.02	7.1%	125	0.89	474
$77.00	Jul 31	10.45	11.15	$10.80	6.5%	124	0.88	1.4K
$76.00	Jul 31	9.90	10.45	$10.18	5.4%	102	0.85	377
$75.00	Jul 31	9.05	9.35	$9.20	3.3%	266	0.83	3.6K

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 67.8K, top 8.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 31	1.65	1.72	$1.69	4.1%	8.2K	0.35	803
$65.00	Jul 31	3.75	4.00	$3.88	6.4%	4.0K	0.59	149
$66.00	Jul 31	3.20	3.40	$3.30	6.1%	3.3K	0.54	11
$75.00	Jul 31	0.61	0.65	$0.63	6.3%	3.1K	0.16	3.4K
$77.00	Jul 31	0.39	0.45	$0.42	14.3%	1.8K	0.12	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	0.80	0.87	$0.84	8.3%	2.2K	0.18	4.1K
$65.00	Jul 31	2.33	2.47	$2.40	5.8%	1.9K	0.41	3.8K
$65.00	Aug 7	4.00	4.20	$4.10	4.9%	1.5K	0.42	2.4K
$55.00	Aug 7	0.95	1.03	$0.99	8.1%	1.2K	0.14	1.2K
$66.00	Jul 31	2.80	2.91	$2.86	3.8%	1.1K	0.46	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 13.6%, max 23.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 31	Sep 4	130.8%	109.8%	19.2%	121	98
$54.00	Jul 31	Aug 7	137.9%	116.5%	18.4%	19	1
$76.00	Jul 31	Sep 4	129.6%	110.9%	16.8%	785	771
$56.00	Jul 31	Aug 7	134.0%	115.0%	16.5%	3	26
$55.00	Jul 31	Aug 21	137.0%	117.8%	16.3%	87	254

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Jul 31	Sep 4	137.0%	110.6%	23.9%	727	2.1K
$60.00	Jul 31	Sep 4	130.8%	109.8%	19.2%	2.3K	4.2K
$54.00	Jul 31	Aug 7	137.9%	116.5%	18.4%	161	53
$76.00	Jul 31	Sep 4	129.6%	110.9%	16.8%	124	382
$56.00	Jul 31	Aug 7	134.0%	115.0%	16.5%	221	718

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 8.09, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$76.00	$77.00	Jul 31	$0.11	$0.89	$0.11	8.09	$76.11
$74.00	$75.00	Jul 31	$0.14	$0.86	$0.14	6.14	$74.14
$78.00	$79.00	Aug 7	$0.14	$0.86	$0.14	6.14	$78.14
$73.00	$74.00	Aug 28	$0.15	$0.85	$0.15	5.67	$73.15
$77.00	$78.00	Sep 4	$0.17	$0.83	$0.17	4.88	$77.17

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	$0.14	$0.86	$0.14	6.14	$58.86
$55.00	$54.00	Aug 7	$0.15	$0.85	$0.15	5.67	$54.85
$56.00	$55.00	Aug 7	$0.19	$0.81	$0.19	4.26	$55.81
$60.00	$59.00	Jul 31	$0.21	$0.79	$0.21	3.76	$59.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 215 found (best R:R 7.33, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$55.00	$56.00	Aug 7	$0.88	$0.88	$0.12	7.33	$55.88
$54.00	$55.00	Aug 7	$0.87	$0.87	$0.13	6.69	$54.87
$57.00	$59.00	Jul 31	$1.73	$1.73	$0.27	6.41	$58.73
$59.00	$60.00	Jul 31	$0.79	$0.79	$0.21	3.76	$59.79
$60.00	$61.00	Jul 31	$0.78	$0.78	$0.22	3.55	$60.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$79.00	$78.00	Aug 7	$0.87	$0.87	$0.13	6.69	$78.13
$73.00	$72.00	Sep 4	$0.87	$0.87	$0.13	6.69	$72.13
$74.00	$73.00	Jul 31	$0.85	$0.85	$0.15	5.67	$73.15
$75.00	$74.00	Jul 31	$0.82	$0.82	$0.18	4.56	$74.18
$77.00	$76.00	Aug 7	$0.82	$0.82	$0.18	4.56	$76.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $1.52, cheapest $0.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Jul 31	Aug 7	$0.27	137.9%	116.5%
$55.00	Jul 31	Aug 7	$0.48	137.0%	115.4%
$56.00	Jul 31	Aug 7	$0.55	134.0%	115.0%
$79.00	Jul 31	Aug 7	$0.93	130.2%	110.1%
$78.00	Jul 31	Aug 7	$1.02	128.6%	109.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Jul 31	Aug 7	$0.68	137.9%	116.5%
$55.00	Jul 31	Aug 7	$0.77	137.0%	115.4%
$79.00	Jul 31	Aug 7	$0.77	130.2%	110.1%
$78.00	Jul 31	Aug 7	$0.81	128.6%	109.7%
$56.00	Jul 31	Aug 7	$0.90	134.0%	115.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 9.28% of stock, avg 21.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$66.00	Jul 31	$3.30	$2.86	$6.16	$59.84	$72.16	9.28%
$67.00	Jul 31	$2.82	$3.40	$6.22	$60.78	$73.22	9.37%
$65.00	Jul 31	$3.88	$2.40	$6.28	$58.72	$71.28	9.46%
$68.00	Jul 31	$2.38	$3.95	$6.33	$61.67	$74.33	9.53%
$64.00	Jul 31	$4.38	$1.99	$6.37	$57.63	$70.37	9.59%
$69.00	Jul 31	$2.01	$4.58	$6.59	$62.41	$75.59	9.92%
$63.00	Jul 31	$5.05	$1.62	$6.67	$56.33	$69.67	10.05%
$70.00	Jul 31	$1.69	$5.28	$6.97	$63.03	$76.97	10.50%
$62.00	Jul 31	$5.73	$1.32	$7.05	$54.95	$69.05	10.62%
$71.00	Jul 31	$1.39	$5.95	$7.34	$63.66	$78.34	11.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 4.08% of stock, avg 16.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$71.00	$62.00	Jul 31	$1.39	$1.32	$2.71	$59.29	$73.71
$70.00	$62.00	Jul 31	$1.69	$1.32	$3.01	$58.99	$73.01
$71.00	$63.00	Jul 31	$1.39	$1.62	$3.01	$59.99	$74.01
$70.00	$63.00	Jul 31	$1.69	$1.62	$3.31	$59.69	$73.31
$69.00	$62.00	Jul 31	$2.01	$1.32	$3.33	$58.67	$72.33
$71.00	$64.00	Jul 31	$1.39	$1.99	$3.38	$60.62	$74.38
$69.00	$63.00	Jul 31	$2.01	$1.62	$3.63	$59.37	$72.63
$70.00	$64.00	Jul 31	$1.69	$1.99	$3.68	$60.32	$73.68
$68.00	$62.00	Jul 31	$2.38	$1.32	$3.70	$58.30	$71.70
$71.00	$65.00	Jul 31	$1.39	$2.40	$3.79	$61.21	$74.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 9.00, avg credit $1.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
64/65	66/67	Aug 21	$0.90	$0.10	9.00	$64.10	$66.90
71/72	76/77	Aug 28	$0.90	$0.10	9.00	$71.10	$76.90
59/60	62/63	Jul 31	$0.89	$0.11	8.09	$59.11	$62.89
60/61	62/63	Jul 31	$0.89	$0.11	8.09	$60.11	$62.89
61/62	64/65	Aug 7	$0.89	$0.11	8.09	$61.11	$64.89
62/63	65/66	Aug 7	$0.89	$0.11	8.09	$62.11	$65.89
59/60	63/64	Jul 31	$0.88	$0.12	7.33	$59.12	$63.88
60/61	63/64	Jul 31	$0.88	$0.12	7.33	$60.12	$63.88
59/60	63/64	Aug 7	$0.88	$0.12	7.33	$59.12	$63.88
60/61	63/64	Aug 7	$0.88	$0.12	7.33	$60.12	$63.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 20.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$68.00	$69.00	$70.00	Jul 31	$0.05	$0.95	19.00
$60.00	$61.00	$62.00	Jul 31	$0.06	$0.94	15.67
$70.00	$71.00	$72.00	Jul 31	$0.06	$0.94	15.67
$75.00	$76.00	$77.00	Aug 7	$0.06	$0.94	15.67
$69.00	$70.00	$71.00	Aug 21	$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	$0.23	$4.77	20.74
$58.00	$59.00	$60.00	Aug 7	$0.05	$0.95	19.00
$64.00	$65.00	$66.00	Aug 7	$0.05	$0.95	19.00
$64.00	$65.00	$66.00	Aug 21	$0.05	$0.95	19.00
$60.00	$61.00	$62.00	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 $-0.63, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$79.00	1:2	Jul 31	-$0.23	$0.77
$77.00	$78.00	1:2	Jul 31	-$0.24	$0.76
$76.00	$77.00	1:2	Jul 31	-$0.31	$0.69
$75.00	$76.00	1:2	Jul 31	-$0.43	$0.57
$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	-$0.63	$4.37
$60.00	$55.00	1:2	Aug 21	-$1.17	$3.83
$60.00	$55.00	1:2	Aug 28	-$1.67	$3.33
$60.00	$55.00	1:2	Sep 4	-$2.08	$2.92
$65.00	$60.00	1:2	Aug 28	-$3.06	$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 11.82%, avg 6.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Sep 4	$7.85	0.51	5.4%	11.82%	17.24%	136	4
$67.00	Aug 21	$7.60	0.55	0.9%	11.45%	12.35%	234	2
$67.50	Aug 21	$7.40	0.54	1.7%	11.14%	12.80%	83	43
$68.00	Aug 21	$7.20	0.53	2.4%	10.84%	13.25%	150	10
$70.00	Aug 28	$7.15	0.50	5.4%	10.77%	16.19%	248	155
$72.00	Sep 4	$6.95	0.48	8.4%	10.47%	18.90%	3	13
$69.00	Aug 21	$6.80	0.51	3.9%	10.24%	14.16%	35	10
$67.00	Aug 14	$6.75	0.54	0.9%	10.17%	11.07%	79	1
$71.00	Aug 28	$6.70	0.49	6.9%	10.09%	17.02%	6	20
$74.00	Sep 4	$6.45	0.45	11.4%	9.71%	21.16%	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 122,424

Total Puts 73,179

Put/Call Ratio 0.60

Net Difference 49,245

Prior's Put/Call Breakdown

Total Calls 63,142

Total Puts 46,871

Put/Call Ratio 0.74

Net Difference 16,271

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