CRWV - Options Database

CRWV

COREWEAVE INC A

$89.22 +3.44%

(8/25 11:00) ◀

Tuesday, August 25, 2026 (12:00pm)

▶ (8/25 13:00)

◀ 8/25 12:00 ▶

Option Volume

Detail

ℹ

Current (08/25 12:00pm) 66,568

Calls: 43,068 (65%)

Puts: 23,500 (35%)

Prior (08/24) 126,559

Calls: 63,831 (50%)

Puts: 62,728 (50%)

Current vs Prior -47.40%

Calls: -32.53% (Calls)

Puts: -62.54% (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 -72.84%

Calls: -67.28%

Puts: -79.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 12:00pm) $31.12M

Calls: $16.56M (53%)

Puts: $14.56M (47%)

Prior (08/24) $54.50M

Calls: $24.77M (45%)

Puts: $29.73M (55%)

Current vs Prior -42.91%

Calls: -33.17%

Puts: -51.03%

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 -72.99%

Calls: -69.55%

Puts: -76.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 12:00pm) 0.55

Prior (08/24) 0.98

Current vs Prior -44.48%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -38.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 12:00pm) 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 7.15% | 11.24%16.26% | 24.68%

Prior 7.76% | 11.63%16.44% | 24.79%

Current vs Prior -7.83% | -3.35%-1.10% | -0.46%

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

Current vs 7-Day Avg +0.62% | -0.68%+126.31% | +21.44%

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

Current vs 7-Day Eod -7.83% | -3.35%+2064.67% | +35.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.51% | 4.48%

Calls: 6.45% | 4.04%

Puts: 4.57% | 4.92%

Prior 4.49% | 4.48%

Calls: 4.66% | 4.04%

Puts: 4.32% | 4.92%

Current vs Prior +22.72% | +0.00%

Prior 7-Day Avg 7.91% | 6.45%

Calls: 9.62% | 5.83%

Puts: 6.20% | 7.07%

Current vs 7-Day Avg -30.35% | -30.54%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 44% - 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
12:00	BULLISH	BULLISH	BULLISH
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 353 of results (avg 5.0%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Sep 11	16.20	16.50	$16.35	1.8%	--	0.89	61
$78.00	Sep 11	12.90	13.25	$13.08	2.7%	4	0.82	11
$85.00	Sep 18	9.20	9.45	$9.32	2.7%	27	0.64	4.2K
$94.00	Sep 4	2.88	2.96	$2.92	2.7%	133	0.38	309
$82.50	Sep 18	10.70	11.00	$10.85	2.8%	45	0.69	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 28	2.75	2.81	$2.78	2.2%	284	0.47	3.4K
$93.00	Sep 4	6.85	7.00	$6.93	2.2%	74	0.59	347
$105.00	Sep 25	18.30	18.75	$18.52	2.4%	--	0.72	80
$87.50	Sep 18	5.90	6.05	$5.98	2.5%	9	0.42	1.3K
$88.00	Oct 2	7.85	8.05	$7.95	2.5%	--	0.43	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.49, 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%	459	0.04	2.4K
$104.00	Aug 28	0.14	0.16	$0.15	13.3%	216	0.05	580
$103.00	Aug 28	0.17	0.19	$0.18	11.1%	77	0.06	509
$102.00	Aug 28	0.21	0.23	$0.22	9.1%	248	0.07	1.3K
$101.00	Aug 28	0.26	0.29	$0.28	10.7%	391	0.08	879

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Aug 28	0.10	0.12	$0.11	18.2%	123	0.03	507
$77.00	Aug 28	0.13	0.15	$0.14	14.3%	140	0.04	554
$75.00	Aug 28	0.08	0.09	$0.09	11.1%	241	0.03	2.2K
$74.00	Aug 28	0.06	0.07	$0.07	14.3%	9	0.02	260
$78.00	Aug 28	0.18	0.19	$0.19	5.3%	123	0.05	682

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Aug 28	16.80	18.25	$17.52	8.3%	1	0.99	47
$73.00	Aug 28	15.85	16.85	$16.35	6.1%	1	0.98	101
$74.00	Aug 28	14.65	15.80	$15.23	7.6%	--	0.98	56
$75.00	Aug 28	14.05	14.85	$14.45	5.5%	12	0.97	219
$76.00	Aug 28	12.85	13.65	$13.25	6.0%	--	0.97	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Aug 28	16.05	17.55	$16.80	8.9%	--	1.00	142
$107.00	Aug 28	17.30	18.55	$17.93	7.0%	--	1.00	32
$105.00	Aug 28	15.20	16.55	$15.88	8.5%	7	0.94	329
$104.00	Aug 28	14.45	15.45	$14.95	6.7%	--	0.93	33
$103.00	Aug 28	13.45	14.55	$14.00	7.9%	1	0.93	61

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 40.9K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	2.54	2.62	$2.58	3.1%	3.6K	0.48	3.6K
$95.00	Aug 28	0.97	1.02	$1.00	5.0%	3.5K	0.24	5.9K
$100.00	Sep 18	3.30	3.45	$3.38	4.4%	1.8K	0.32	11.2K
$100.00	Aug 28	0.33	0.36	$0.35	8.6%	1.7K	0.10	7.7K
$89.00	Aug 28	3.00	3.20	$3.10	6.5%	1.3K	0.54	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 28	1.19	1.23	$1.21	3.3%	1.2K	0.26	2.6K
$90.00	Aug 28	3.20	3.35	$3.28	4.6%	1.2K	0.52	3.6K
$86.00	Aug 28	1.49	1.55	$1.52	3.9%	1.1K	0.31	1.6K
$72.00	Aug 28	0.04	0.05	$0.05	20.0%	743	0.01	673
$80.00	Aug 28	0.32	0.34	$0.33	6.1%	529	0.09	3.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 14.8%, max 18.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Aug 28	Sep 25	88.7%	74.7%	18.8%	56	489
$83.00	Aug 28	Oct 2	89.2%	75.5%	18.2%	30	131
$86.00	Aug 28	Sep 25	88.1%	74.6%	18.1%	112	879
$89.00	Aug 28	Oct 2	87.5%	74.6%	17.3%	1.3K	1.5K
$85.00	Aug 28	Oct 2	88.0%	75.5%	16.6%	252	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Aug 28	Oct 2	89.2%	75.5%	18.2%	431	839
$84.00	Aug 28	Oct 2	88.7%	75.6%	17.4%	491	856
$89.00	Aug 28	Oct 2	87.5%	74.6%	17.3%	289	3.4K
$86.00	Aug 28	Oct 2	88.1%	75.2%	17.2%	1.2K	1.6K
$85.00	Aug 28	Oct 2	88.0%	75.5%	16.6%	1.2K	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 0.67, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$80.00	Sep 25	$2.40	$1.60	$2.40	79%	0.67	$78.40
$79.00	$80.00	Sep 11	$0.40	$0.60	$0.40	80%	1.50	$79.40
$85.00	$86.00	Sep 25	$0.25	$0.75	$0.25	63%	3.00	$85.25
$87.00	$88.00	Oct 2	$0.25	$0.75	$0.25	59%	3.00	$87.25
$89.00	$90.00	Oct 2	$0.23	$0.77	$0.23	55%	3.35	$89.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$98.00	Aug 28	$0.55	$0.45	$0.55	88%	0.82	$98.45
$93.00	$92.00	Sep 25	$0.30	$0.70	$0.30	53%	2.33	$92.70
$102.00	$101.00	Oct 2	$0.46	$0.54	$0.46	65%	1.17	$101.54
$105.00	$104.00	Sep 25	$0.54	$0.46	$0.54	72%	0.85	$104.46
$96.00	$95.00	Sep 25	$0.48	$0.52	$0.48	58%	1.08	$95.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.45, avg 0.50)

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	$93.00	Sep 25	$0.62	$0.62	$0.38	51%	1.63	$92.62
$97.00	$98.00	Oct 2	$0.47	$0.47	$0.53	58%	0.89	$97.47
$90.00	$91.00	Sep 11	$0.56	$0.56	$0.44	48%	1.27	$90.56
$91.00	$92.00	Sep 4	$0.45	$0.45	$0.55	52%	0.82	$91.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 2	$1.54	$1.54	$3.46	72%	0.45	$78.46
$89.00	$88.00	Sep 25	$0.65	$0.65	$0.35	55%	1.86	$88.35
$81.00	$80.00	Oct 2	$0.40	$0.40	$0.60	70%	0.67	$80.60
$75.00	$72.50	Sep 18	$0.44	$0.44	$2.06	84%	0.21	$74.56
$89.00	$88.00	Sep 18	$0.55	$0.55	$0.45	54%	1.22	$88.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.81, cheapest $1.68)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Aug 28	Sep 4	$1.75	88.1%	80.1%
$92.00	Aug 28	Sep 4	$1.83	87.9%	79.9%
$89.00	Aug 28	Sep 4	$1.85	87.5%	79.8%
$87.00	Aug 28	Sep 4	$1.83	87.6%	80.0%
$88.00	Aug 28	Sep 4	$1.85	87.4%	80.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Aug 28	Sep 4	$1.68	88.1%	80.1%
$92.00	Aug 28	Sep 4	$1.78	87.9%	79.9%
$89.00	Aug 28	Sep 4	$1.77	87.5%	79.8%
$87.00	Aug 28	Sep 4	$1.75	87.6%	80.0%
$88.00	Aug 28	Sep 4	$1.81	87.4%	80.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 6.57% of stock, avg 14.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Aug 28	$2.58	$3.28	$5.86	$84.14	$95.86	6.57%
$89.00	Aug 28	$3.10	$2.78	$5.88	$83.12	$94.88	6.59%
$88.00	Aug 28	$3.63	$2.27	$5.90	$82.10	$93.90	6.61%
$91.00	Aug 28	$2.17	$3.85	$6.02	$84.98	$97.02	6.75%
$87.00	Aug 28	$4.22	$1.88	$6.10	$80.90	$93.10	6.84%
$92.00	Aug 28	$1.80	$4.47	$6.27	$85.73	$98.27	7.03%
$86.00	Aug 28	$4.85	$1.52	$6.37	$79.63	$92.37	7.14%
$93.00	Aug 28	$1.49	$5.18	$6.67	$86.33	$99.67	7.48%
$85.00	Aug 28	$5.55	$1.21	$6.76	$78.24	$91.76	7.58%
$94.00	Aug 28	$1.22	$5.90	$7.12	$86.88	$101.12	7.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.72% of stock, avg 11.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$94.00	$85.00	Aug 28	$1.22	$1.21	$2.43	$82.57	$96.43
$94.00	$86.00	Aug 28	$1.22	$1.52	$2.74	$83.26	$96.74
$93.00	$85.00	Aug 28	$1.49	$1.21	$2.70	$82.30	$95.70
$93.00	$86.00	Aug 28	$1.49	$1.52	$3.01	$82.99	$96.01
$94.00	$87.00	Aug 28	$1.22	$1.88	$3.10	$83.90	$97.10
$92.00	$85.00	Aug 28	$1.80	$1.21	$3.01	$81.99	$95.01
$93.00	$87.00	Aug 28	$1.49	$1.88	$3.37	$83.63	$96.37
$92.00	$86.00	Aug 28	$1.80	$1.52	$3.32	$82.68	$95.32
$92.00	$87.00	Aug 28	$1.80	$1.88	$3.68	$83.32	$95.68
$94.00	$88.00	Aug 28	$1.22	$2.27	$3.49	$84.51	$97.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 1.22, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
84/85	99/100	Sep 4	$0.55	$0.45	42%	1.22	$84.45	$99.55
84/85	97/98	Sep 4	$0.59	$0.41	38%	1.44	$84.41	$97.59
79/80	99/100	Sep 4	$0.40	$0.60	56%	0.67	$79.60	$99.40
82/83	99/100	Sep 4	$0.48	$0.52	48%	0.92	$82.52	$99.48
83/84	99/100	Sep 4	$0.51	$0.49	46%	1.04	$83.49	$99.51
81/82	99/100	Sep 4	$0.45	$0.55	51%	0.82	$81.55	$99.45
80/81	99/100	Sep 11	$0.51	$0.49	45%	1.04	$80.49	$99.51
80/81	98/99	Sep 11	$0.53	$0.47	43%	1.13	$80.47	$98.53
84/85	95/96	Sep 4	$0.64	$0.36	32%	1.78	$84.36	$95.64
84/85	98/99	Sep 4	$0.56	$0.44	40%	1.27	$84.44	$98.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$88.00	$89.00	Aug 28	$0.06	$0.94	11%	15.67
$93.00	$94.00	$95.00	Aug 28	$0.05	$0.95	8%	19.00
$91.00	$92.00	$93.00	Aug 28	$0.06	$0.94	10%	15.67
$85.00	$86.00	$87.00	Aug 28	$0.07	$0.93	10%	13.29
$83.00	$84.00	$85.00	Sep 18	$0.05	$0.95	4%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$85.00	$86.00	Aug 28	$0.06	$0.94	9%	15.67
$89.00	$90.00	$91.00	Aug 28	$0.07	$0.93	11%	13.29
$93.00	$94.00	$95.00	Aug 28	$0.06	$0.94	8%	15.67
$81.00	$82.00	$83.00	Aug 28	$0.05	$0.95	6%	19.00
$88.00	$89.00	$90.00	Sep 4	$0.06	$0.94	7%	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. 48 found (best net $-0.05, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$106.00	$107.00	1:2	Aug 28	-$0.06	$0.94
$100.00	$105.00	1:2	Sep 18	-$1.36	$3.64
$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

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$74.00	1:2	Aug 28	-$0.05	$0.95
$73.00	$72.00	1:2	Aug 28	-$0.05	$0.95
$76.00	$75.00	1:2	Aug 28	-$0.07	$0.93
$77.00	$76.00	1:2	Aug 28	-$0.08	$0.92
$78.00	$77.00	1:2	Aug 28	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 6.67%, avg 3.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$97.00	Oct 2	$5.95	0.42	8.7%	6.67%	15.39%	12	28
$95.00	Oct 2	$6.60	0.45	6.5%	7.40%	13.88%	18	274
$96.00	Oct 2	$6.20	0.44	7.6%	6.95%	14.55%	4	50
$94.00	Oct 2	$6.90	0.47	5.4%	7.73%	13.09%	2	3
$100.00	Oct 2	$5.05	0.38	12.1%	5.66%	17.74%	30	172
$93.00	Oct 2	$7.25	0.49	4.2%	8.13%	12.36%	1	11
$101.00	Oct 2	$4.80	0.36	13.2%	5.38%	18.58%	3	142
$90.00	Oct 2	$8.60	0.54	0.9%	9.64%	10.51%	67	147
$102.00	Oct 2	$4.55	0.35	14.3%	5.10%	19.42%	3	128
$99.00	Oct 2	$5.20	0.39	11.0%	5.83%	16.79%	10	31

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 43,068

Total Puts 23,500

Put/Call Ratio 0.55

Net Difference 19,568

Prior's Put/Call Breakdown

Total Calls 63,831

Total Puts 62,728

Put/Call Ratio 0.98

Net Difference 1,103

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