CRWV - Options Database

CRWV

COREWEAVE INC A

$89.04 +3.23%

(8/25 10:00) ◀

Tuesday, August 25, 2026 (11:00am)

▶

◀ 8/25 11:00

Option Volume

Detail

ℹ

Current (08/25 11:00am) 47,101

Calls: 32,677 (69%)

Puts: 14,424 (31%)

Prior (08/24) 101,033

Calls: 50,866 (50%)

Puts: 50,167 (50%)

Current vs Prior -53.38%

Calls: -35.76% (Calls)

Puts: -71.25% (Puts)

Prior 7-Day Total 1,715,392

Calls: 921,351 (54%)

Puts: 794,041 (46%)

Prior 7-Day Average 245,056

Calls: 131,621 (54%)

Puts: 113,434 (46%)

Current vs Prior 7-Day Avg -80.78%

Calls: -75.17%

Puts: -87.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 11:00am) $18.02M

Calls: $11.40M (63%)

Puts: $6.62M (37%)

Prior (08/24) $35.62M

Calls: $15.50M (43%)

Puts: $20.13M (57%)

Current vs Prior -49.42%

Calls: -26.43%

Puts: -67.12%

Prior 7-Day Total $806.48M

Calls: $380.66M (47%)

Puts: $425.82M (53%)

Prior 7-Day Average $115.21M

Calls: $54.38M (47%)

Puts: $60.83M (53%)

Current vs Prior 7-Day Avg -84.36%

Calls: -79.04%

Puts: -89.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 11:00am) 0.44

Prior (08/24) 0.99

Current vs Prior -55.24%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -49.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 11:00am) 2,108,922

Calls: 1,138,710 (54%)

Puts: 970,212 (46%)

Prior (08/24) 2,029,389

Calls: 1,097,757 (54%)

Puts: 931,632 (46%)

Current vs Prior +3.92%

Prior 7-Day Total 15,676,391

Calls: 8,848,251 (56%)

Puts: 6,828,140 (44%)

Prior 7-Day Average 2,239,484

Calls: 1,264,035 (56%)

Puts: 975,448 (44%)

Current vs Prior 7-Day Avg -5.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 7.22% | 11.35%16.37% | 24.85%

Prior 7.76% | 11.63%16.44% | 24.79%

Current vs Prior -6.92% | -2.38%-0.42% | +0.24%

Prior 7-Day Avg 7.11% | 11.32%7.19% | 20.32%

Current vs 7-Day Avg +1.62% | +0.32%+127.86% | +22.30%

Prior 7-Day Eod 7.76% | 11.63%0.75% | 18.16%

Current vs 7-Day Eod -6.92% | -2.38%+2079.52% | +36.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.25% | 4.95%

Calls: 4.62% | 5.12%

Puts: 5.88% | 4.78%

Prior 4.49% | 4.48%

Calls: 4.66% | 4.04%

Puts: 4.32% | 4.92%

Current vs Prior +16.93% | +10.49%

Prior 7-Day Avg 7.91% | 6.45%

Calls: 9.62% | 5.83%

Puts: 6.20% | 7.07%

Current vs 7-Day Avg -33.64% | -23.26%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($11.40M). Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (32,677 calls vs 14,424 puts). P/C ratio dropping 55% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	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 355 of results (avg 5.0%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	2.52	2.58	$2.55	2.4%	3.0K	0.47	3.6K
$105.00	Sep 18	2.30	2.36	$2.33	2.6%	480	0.24	2.9K
$85.00	Sep 18	9.15	9.40	$9.28	2.7%	20	0.64	4.2K
$89.00	Sep 18	7.10	7.30	$7.20	2.8%	8	0.54	15
$92.00	Aug 28	1.75	1.80	$1.78	2.8%	1.1K	0.37	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 4	8.25	8.45	$8.35	2.4%	43	0.66	667
$88.00	Oct 2	7.95	8.15	$8.05	2.5%	--	0.43	17
$100.00	Sep 18	13.85	14.20	$14.02	2.5%	15	0.68	5.4K
$94.00	Sep 18	9.65	9.90	$9.78	2.6%	2	0.56	1
$98.00	Sep 25	13.20	13.55	$13.38	2.6%	--	0.62	47

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.50, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 28	0.11	0.13	$0.12	16.7%	397	0.04	2.4K
$104.00	Aug 28	0.14	0.16	$0.15	13.3%	88	0.05	580
$103.00	Aug 28	0.17	0.19	$0.18	11.1%	58	0.06	509
$102.00	Aug 28	0.21	0.23	$0.22	9.1%	169	0.07	1.3K
$101.00	Aug 28	0.26	0.28	$0.27	7.4%	300	0.08	879

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Aug 28	0.11	0.13	$0.12	16.7%	121	0.04	507
$77.00	Aug 28	0.15	0.17	$0.16	12.5%	127	0.05	554
$75.00	Aug 28	0.09	0.10	$0.10	10.0%	237	0.03	2.2K
$78.00	Aug 28	0.20	0.22	$0.21	9.5%	96	0.06	682
$79.00	Aug 28	0.26	0.28	$0.27	7.4%	47	0.07	685

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Aug 28	16.75	17.95	$17.35	6.9%	1	0.98	47
$73.00	Aug 28	15.50	16.50	$16.00	6.2%	1	0.98	101
$74.00	Aug 28	14.90	15.80	$15.35	5.9%	--	0.98	56
$75.00	Aug 28	14.05	14.85	$14.45	5.5%	8	0.97	219
$76.00	Aug 28	13.00	13.45	$13.23	3.4%	--	0.96	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Aug 28	16.40	17.20	$16.80	4.8%	--	1.00	142
$105.00	Aug 28	15.65	16.15	$15.90	3.1%	5	0.94	329
$104.00	Aug 28	14.35	15.50	$14.93	7.7%	--	0.94	33
$103.00	Aug 28	13.20	14.55	$13.88	9.7%	1	0.93	61
$102.00	Aug 28	12.65	13.25	$12.95	4.6%	1	0.92	95

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 29.9K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	2.52	2.58	$2.55	2.4%	3.0K	0.47	3.6K
$95.00	Aug 28	0.97	1.00	$0.99	3.0%	2.9K	0.23	5.9K
$100.00	Aug 28	0.33	0.35	$0.34	5.9%	1.4K	0.10	7.7K
$100.00	Sep 18	3.30	3.45	$3.38	4.4%	1.1K	0.32	11.2K
$92.00	Aug 28	1.75	1.80	$1.78	2.8%	1.1K	0.37	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 28	1.25	1.30	$1.27	3.9%	855	0.27	2.6K
$72.00	Aug 28	0.04	0.06	$0.05	40.0%	743	0.01	673
$92.00	Aug 28	4.55	4.75	$4.65	4.3%	422	0.64	1.9K
$84.00	Aug 28	0.99	1.03	$1.01	4.0%	372	0.23	840
$88.00	Aug 28	2.32	2.42	$2.37	4.2%	324	0.42	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 14.5%, max 18.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Aug 28	Sep 25	89.1%	75.4%	18.2%	44	489
$83.00	Aug 28	Oct 2	89.6%	75.9%	18.1%	14	131
$82.00	Aug 28	Sep 11	89.6%	76.2%	17.6%	88	151
$86.00	Aug 28	Sep 25	88.4%	75.3%	17.5%	89	879
$85.00	Aug 28	Oct 2	88.7%	75.8%	17.0%	239	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Aug 28	Oct 2	89.6%	75.9%	18.1%	319	839
$82.00	Aug 28	Oct 2	89.6%	76.1%	17.7%	101	1.9K
$84.00	Aug 28	Oct 2	89.1%	76.0%	17.3%	372	856
$85.00	Aug 28	Oct 2	88.7%	75.8%	17.0%	865	2.8K
$86.00	Aug 28	Oct 2	88.4%	75.6%	17.0%	279	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 3.17, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Sep 25	$0.32	$0.68	$0.32	67%	2.12	$83.32
$73.00	$74.00	Aug 28	$0.65	$0.35	$0.65	98%	0.54	$73.65
$91.00	$93.00	Oct 2	$0.67	$1.33	$0.67	52%	1.99	$91.67
$76.00	$77.00	Sep 11	$0.55	$0.45	$0.55	85%	0.82	$76.55
$73.00	$74.00	Sep 11	$0.63	$0.37	$0.63	90%	0.59	$73.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$103.00	Sep 25	$0.24	$0.76	$0.24	70%	3.17	$103.76
$93.00	$92.00	Sep 25	$0.27	$0.73	$0.27	52%	2.70	$92.73
$96.00	$95.00	Oct 2	$0.32	$0.68	$0.32	56%	2.12	$95.68
$100.00	$99.00	Oct 2	$0.48	$0.52	$0.48	62%	1.08	$99.52
$97.00	$96.00	Oct 2	$0.45	$0.55	$0.45	58%	1.22	$96.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.46, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Sep 25	$0.70	$0.70	$0.30	47%	2.33	$90.70
$92.00	$92.50	Sep 18	$0.27	$0.27	$0.23	52%	1.17	$92.27
$91.00	$92.00	Sep 4	$0.48	$0.48	$0.52	53%	0.92	$91.48
$94.00	$95.00	Sep 25	$0.45	$0.45	$0.55	54%	0.82	$94.45
$99.00	$100.00	Oct 2	$0.38	$0.38	$0.62	61%	0.61	$99.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 2	$1.58	$1.58	$3.42	71%	0.46	$78.42
$89.00	$88.00	Sep 25	$0.65	$0.65	$0.35	55%	1.86	$88.35
$89.00	$88.00	Oct 2	$0.63	$0.63	$0.37	55%	1.70	$88.37
$75.00	$72.50	Sep 18	$0.46	$0.46	$2.04	83%	0.23	$74.54
$84.00	$83.00	Oct 2	$0.45	$0.45	$0.55	64%	0.82	$83.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.79, cheapest $1.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Aug 28	Sep 4	$1.85	87.9%	79.4%
$87.00	Aug 28	Sep 4	$1.82	88.3%	79.9%
$86.00	Aug 28	Sep 4	$1.75	88.4%	80.1%
$88.00	Aug 28	Sep 4	$1.90	88.2%	79.9%
$92.00	Aug 28	Sep 4	$1.77	87.9%	80.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Aug 28	Sep 4	$1.80	87.9%	79.4%
$87.00	Aug 28	Sep 4	$1.75	88.3%	79.9%
$86.00	Aug 28	Sep 4	$1.69	88.4%	80.1%
$88.00	Aug 28	Sep 4	$1.81	88.2%	79.9%
$92.00	Aug 28	Sep 4	$1.70	87.9%	80.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 6.60% of stock, avg 14.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Aug 28	$3.03	$2.85	$5.88	$83.12	$94.88	6.60%
$88.00	Aug 28	$3.53	$2.37	$5.90	$82.10	$93.90	6.63%
$90.00	Aug 28	$2.55	$3.40	$5.95	$84.05	$95.95	6.68%
$87.00	Aug 28	$4.13	$1.95	$6.08	$80.92	$93.08	6.83%
$91.00	Aug 28	$2.13	$4.00	$6.13	$84.87	$97.13	6.88%
$86.00	Aug 28	$4.75	$1.59	$6.34	$79.66	$92.34	7.12%
$92.00	Aug 28	$1.78	$4.65	$6.43	$85.57	$98.43	7.22%
$85.00	Aug 28	$5.40	$1.27	$6.67	$78.33	$91.67	7.49%
$93.00	Aug 28	$1.47	$5.35	$6.82	$86.18	$99.82	7.66%
$84.00	Aug 28	$6.13	$1.01	$7.14	$76.86	$91.14	8.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.79% of stock, avg 11.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$94.00	$85.00	Aug 28	$1.21	$1.27	$2.48	$82.52	$96.48
$93.00	$85.00	Aug 28	$1.47	$1.27	$2.74	$82.26	$95.74
$94.00	$86.00	Aug 28	$1.21	$1.59	$2.80	$83.20	$96.80
$93.00	$86.00	Aug 28	$1.47	$1.59	$3.06	$82.94	$96.06
$92.00	$85.00	Aug 28	$1.78	$1.27	$3.05	$81.95	$95.05
$94.00	$87.00	Aug 28	$1.21	$1.95	$3.16	$83.84	$97.16
$92.00	$86.00	Aug 28	$1.78	$1.59	$3.37	$82.63	$95.37
$93.00	$87.00	Aug 28	$1.47	$1.95	$3.42	$83.58	$96.42
$92.00	$87.00	Aug 28	$1.78	$1.95	$3.73	$83.27	$95.73
$91.00	$85.00	Aug 28	$2.13	$1.27	$3.40	$81.60	$94.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 0.75, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
85/86	98/99	Aug 28	$0.43	$0.57	54%	0.75	$85.57	$98.43
82/83	95/96	Sep 4	$0.59	$0.41	38%	1.44	$82.41	$95.59
82/83	98/99	Sep 4	$0.51	$0.49	46%	1.04	$82.49	$98.51
84/85	95/96	Sep 4	$0.65	$0.35	32%	1.86	$84.35	$95.65
80/81	98/99	Aug 28	$0.23	$0.77	74%	0.30	$80.77	$98.23
84/85	98/99	Sep 4	$0.57	$0.43	40%	1.33	$84.43	$98.57
80/81	95/96	Sep 4	$0.53	$0.47	44%	1.13	$80.47	$95.53
78/79	95/96	Sep 4	$0.48	$0.52	48%	0.92	$78.52	$95.48
80/81	98/99	Sep 4	$0.45	$0.55	52%	0.82	$80.55	$98.45
81/82	99/100	Sep 11	$0.54	$0.46	42%	1.17	$81.46	$99.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.00	$93.00	$94.00	Aug 28	$0.05	$0.95	9%	19.00
$89.00	$90.00	$91.00	Aug 28	$0.06	$0.94	11%	15.67
$90.00	$91.00	$92.00	Aug 28	$0.07	$0.93	10%	13.29
$83.00	$84.00	$85.00	Aug 28	$0.07	$0.93	8%	13.29
$84.00	$85.00	$86.00	Aug 28	$0.08	$0.92	9%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$91.00	$92.00	Aug 28	$0.05	$0.95	10%	19.00
$92.00	$93.00	$94.00	Aug 28	$0.05	$0.95	9%	19.00
$87.00	$88.00	$89.00	Aug 28	$0.06	$0.94	11%	15.67
$86.00	$87.00	$88.00	Aug 28	$0.06	$0.94	10%	15.67
$84.00	$85.00	$86.00	Aug 28	$0.06	$0.94	9%	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. 44 found (best net $-1.28, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Sep 18	-$1.28	$3.72
$105.00	$106.00	1:2	Aug 28	-$0.08	$0.92
$104.00	$105.00	1:2	Aug 28	-$0.09	$0.91
$103.00	$104.00	1:2	Aug 28	-$0.12	$0.88
$102.00	$103.00	1:2	Aug 28	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$77.00	$76.00	1:2	Aug 28	-$0.08	$0.92
$76.00	$75.00	1:2	Aug 28	-$0.08	$0.92
$78.00	$77.00	1:2	Aug 28	-$0.11	$0.89
$79.00	$78.00	1:2	Aug 28	-$0.15	$0.85
$80.00	$79.00	1:2	Aug 28	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 6.68%, avg 3.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$97.00	Oct 2	$5.95	0.42	8.9%	6.68%	15.62%	8	28
$98.00	Oct 2	$5.60	0.41	10.1%	6.29%	16.35%	1	49
$93.00	Oct 2	$7.30	0.49	4.5%	8.20%	12.65%	1	11
$94.00	Oct 2	$6.90	0.47	5.6%	7.75%	13.32%	2	3
$95.00	Oct 2	$6.55	0.45	6.7%	7.36%	14.05%	17	274
$96.00	Oct 2	$6.20	0.43	7.8%	6.96%	14.78%	4	50
$99.00	Oct 2	$5.30	0.39	11.2%	5.95%	17.14%	2	31
$100.00	Oct 2	$5.05	0.37	12.3%	5.67%	17.98%	23	172
$101.00	Oct 2	$4.80	0.36	13.4%	5.39%	18.82%	3	142
$90.00	Oct 2	$8.50	0.54	1.1%	9.55%	10.62%	58	147

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 32,677

Total Puts 14,424

Put/Call Ratio 0.44

Net Difference 18,253

Prior's Put/Call Breakdown

Total Calls 50,866

Total Puts 50,167

Put/Call Ratio 0.99

Net Difference 699

Prior 7-Day Put/Call Summary

Total Calls 921,351

Total Puts 794,041

Average Put/Call Ratio 0.88

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