CRWV - Options Database

CRWV

COREWEAVE INC A

$88.57 +2.69%

(8/25 13:00) ◀

Tuesday, August 25, 2026 (2:00pm)

▶ (8/25 15:00)

◀ 8/25 14:00 ▶

Option Volume

Detail

ℹ

Current (08/25 2:00pm) 81,445

Calls: 52,733 (65%)

Puts: 28,712 (35%)

Prior (08/24) 156,570

Calls: 82,950 (53%)

Puts: 73,620 (47%)

Current vs Prior -47.98%

Calls: -36.43% (Calls)

Puts: -61.00% (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 -66.76%

Calls: -59.94%

Puts: -74.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 2:00pm) $44.82M

Calls: $21.90M (49%)

Puts: $22.92M (51%)

Prior (08/24) $80.95M

Calls: $43.33M (54%)

Puts: $37.62M (46%)

Current vs Prior -44.63%

Calls: -49.45%

Puts: -39.07%

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 -61.10%

Calls: -59.72%

Puts: -62.32%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/25 2:00pm) 0.54

Prior (08/24) 0.89

Current vs Prior -38.65%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -38.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 2:00pm) 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 6.89% | 11.01%16.07% | 24.53%

Prior 7.76% | 11.63%16.44% | 24.79%

Current vs Prior -11.23% | -5.36%-2.30% | -1.05%

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

Current vs 7-Day Avg -3.09% | -2.74%+123.57% | +20.72%

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

Current vs 7-Day Eod -11.23% | -5.36%+2038.48% | +35.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.08% | 3.09%

Calls: 4.87% | 2.02%

Puts: 5.30% | 4.17%

Prior 4.49% | 4.48%

Calls: 4.66% | 4.04%

Puts: 4.32% | 4.92%

Current vs Prior +13.14% | -31.03%

Prior 7-Day Avg 7.91% | 6.45%

Calls: 9.62% | 5.83%

Puts: 6.20% | 7.07%

Current vs 7-Day Avg -35.79% | -52.09%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 39% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

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
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
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 362 of results (avg 4.0%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Sep 4	12.40	12.60	$12.50	1.6%	5	0.87	18
$85.00	Sep 18	8.70	8.85	$8.77	1.7%	43	0.62	4.2K
$78.00	Aug 28	10.65	10.85	$10.75	1.9%	58	0.93	64
$87.00	Sep 18	7.65	7.80	$7.73	1.9%	20	0.57	46
$87.50	Sep 18	7.40	7.55	$7.48	2.0%	29	0.56	825

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Sep 25	18.00	18.30	$18.15	1.7%	--	0.72	31
$104.00	Sep 11	16.50	16.80	$16.65	1.8%	10	0.81	31
$105.00	Aug 28	16.40	16.70	$16.55	1.8%	10	0.97	329
$103.00	Sep 11	15.65	15.95	$15.80	1.9%	--	0.79	100
$100.00	Oct 2	15.65	15.95	$15.80	1.9%	3	0.64	91

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.49, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Aug 28	0.16	0.18	$0.17	11.8%	279	0.06	1.3K
$103.00	Aug 28	0.13	0.15	$0.14	14.3%	85	0.04	509
$105.00	Aug 28	0.09	0.10	$0.10	10.0%	730	0.03	2.4K
$104.00	Aug 28	0.11	0.12	$0.12	8.3%	226	0.04	580
$101.00	Aug 28	0.20	0.22	$0.21	9.5%	457	0.07	879

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Aug 28	0.10	0.12	$0.11	18.2%	125	0.04	507
$77.00	Aug 28	0.14	0.16	$0.15	13.3%	146	0.05	554
$75.00	Aug 28	0.08	0.09	$0.09	11.1%	288	0.03	2.2K
$73.00	Aug 28	0.05	0.06	$0.06	16.7%	70	0.02	597
$78.00	Aug 28	0.19	0.21	$0.20	10.0%	316	0.06	682

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Aug 28	17.05	18.10	$17.58	6.0%	--	1.00	88
$72.00	Aug 28	16.10	17.05	$16.58	5.7%	1	1.00	47
$73.00	Aug 28	15.10	16.10	$15.60	6.4%	1	1.00	101
$74.00	Aug 28	14.15	15.10	$14.63	6.5%	--	1.00	56
$75.00	Aug 28	13.15	14.20	$13.68	7.7%	12	1.00	219

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Aug 28	17.00	18.05	$17.52	6.0%	--	0.97	142
$105.00	Aug 28	16.40	16.70	$16.55	1.8%	10	0.97	329
$104.00	Aug 28	15.30	15.95	$15.63	4.2%	--	0.96	33
$103.00	Aug 28	14.05	15.15	$14.60	7.5%	3	0.95	61
$102.00	Aug 28	13.05	14.20	$13.63	8.4%	1	0.94	95

Most actively traded options today. High liquidity = easy entry/exit. 316 active (total vol 49.0K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	2.15	2.21	$2.18	2.8%	4.0K	0.43	3.6K
$95.00	Aug 28	0.78	0.81	$0.80	3.8%	3.7K	0.20	5.9K
$100.00	Aug 28	0.26	0.27	$0.27	3.7%	2.0K	0.08	7.7K
$100.00	Sep 18	3.05	3.15	$3.10	3.2%	2.0K	0.30	11.2K
$92.00	Aug 28	1.46	1.49	$1.48	2.0%	1.5K	0.33	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 28	1.28	1.32	$1.30	3.1%	1.6K	0.29	2.6K
$90.00	Aug 28	3.50	3.70	$3.60	5.6%	1.3K	0.56	3.6K
$86.00	Aug 28	1.61	1.65	$1.63	2.5%	1.2K	0.34	1.6K
$80.00	Aug 28	0.34	0.36	$0.35	5.7%	943	0.10	3.7K
$72.00	Aug 28	0.04	0.05	$0.05	20.0%	743	0.01	673

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 14.4%, max 17.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Aug 28	Sep 11	86.7%	73.7%	17.6%	88	151
$89.00	Aug 28	Oct 2	86.6%	74.7%	15.9%	1.5K	1.5K
$84.00	Aug 28	Sep 25	85.6%	74.0%	15.8%	58	489
$96.00	Aug 28	Oct 2	88.9%	77.2%	15.2%	826	1.2K
$86.00	Aug 28	Sep 25	84.9%	73.9%	14.9%	125	879

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Aug 28	Oct 2	86.6%	74.7%	15.9%	380	3.4K
$82.00	Aug 28	Oct 2	86.7%	74.8%	15.8%	177	1.9K
$96.00	Aug 28	Oct 2	88.9%	77.2%	15.2%	250	639
$83.00	Aug 28	Oct 2	86.1%	75.0%	14.7%	488	839
$95.00	Aug 28	Oct 2	88.2%	76.9%	14.7%	98	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 0.89, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Aug 28	$0.53	$0.47	$0.53	92%	0.89	$79.53
$80.00	$83.00	Oct 2	$1.78	$1.22	$1.78	71%	0.69	$81.78
$86.00	$87.00	Sep 25	$0.34	$0.66	$0.34	60%	1.94	$86.34
$88.00	$89.00	Sep 25	$0.30	$0.70	$0.30	55%	2.33	$88.30
$100.00	$105.00	Sep 18	$0.98	$4.02	$0.98	30%	4.10	$100.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$93.00	Sep 25	$0.52	$0.48	$0.52	56%	0.92	$93.48
$97.00	$96.00	Sep 11	$0.65	$0.35	$0.65	68%	0.54	$96.35
$91.00	$90.00	Sep 18	$0.50	$0.50	$0.50	52%	1.00	$90.50
$92.00	$91.00	Sep 11	$0.55	$0.45	$0.55	56%	0.82	$91.45
$91.00	$90.00	Aug 28	$0.60	$0.40	$0.60	62%	0.67	$90.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.48, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Oct 2	$0.52	$0.52	$0.48	46%	1.08	$89.52
$91.00	$92.00	Sep 4	$0.41	$0.41	$0.59	56%	0.69	$91.41
$96.00	$97.00	Aug 28	$0.13	$0.13	$0.87	83%	0.15	$96.13
$91.00	$92.00	Aug 28	$0.33	$0.33	$0.67	62%	0.49	$91.33
$97.00	$98.00	Aug 28	$0.10	$0.10	$0.90	86%	0.11	$97.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 2	$1.62	$1.62	$3.38	71%	0.48	$78.38
$88.00	$87.00	Oct 2	$0.55	$0.55	$0.45	56%	1.22	$87.45
$83.00	$82.00	Oct 2	$0.45	$0.45	$0.55	65%	0.82	$82.55
$75.00	$72.50	Sep 18	$0.46	$0.46	$2.04	83%	0.23	$74.54
$87.00	$86.00	Sep 4	$0.50	$0.50	$0.50	58%	1.00	$86.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.79, cheapest $1.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Aug 28	Sep 4	$1.74	86.9%	79.2%
$86.00	Aug 28	Sep 4	$1.85	84.9%	77.3%
$90.00	Aug 28	Sep 4	$1.85	86.8%	79.4%
$91.00	Aug 28	Sep 4	$1.82	86.9%	79.6%
$87.00	Aug 28	Sep 4	$1.87	85.0%	77.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Aug 28	Sep 4	$1.70	86.9%	79.2%
$86.00	Aug 28	Sep 4	$1.67	84.9%	77.3%
$90.00	Aug 28	Sep 4	$1.75	86.8%	79.4%
$91.00	Aug 28	Sep 4	$1.73	86.9%	79.6%
$87.00	Aug 28	Sep 4	$1.77	85.0%	77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 6.29% of stock, avg 14.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Aug 28	$3.08	$2.49	$5.57	$82.43	$93.57	6.29%
$89.00	Aug 28	$2.61	$3.02	$5.63	$83.37	$94.63	6.36%
$87.00	Aug 28	$3.63	$2.03	$5.66	$81.34	$92.66	6.39%
$90.00	Aug 28	$2.18	$3.60	$5.78	$84.22	$95.78	6.53%
$86.00	Aug 28	$4.20	$1.63	$5.83	$80.17	$91.83	6.58%
$91.00	Aug 28	$1.81	$4.20	$6.01	$84.99	$97.01	6.79%
$85.00	Aug 28	$4.88	$1.30	$6.18	$78.82	$91.18	6.98%
$92.00	Aug 28	$1.48	$4.88	$6.36	$85.64	$98.36	7.18%
$84.00	Aug 28	$5.60	$1.02	$6.62	$77.38	$90.62	7.47%
$93.00	Aug 28	$1.21	$5.63	$6.84	$86.16	$99.84	7.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.52% of stock, avg 11.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$84.00	Aug 28	$1.21	$1.02	$2.23	$81.77	$95.23
$93.00	$85.00	Aug 28	$1.21	$1.30	$2.51	$82.49	$95.51
$92.00	$84.00	Aug 28	$1.48	$1.02	$2.50	$81.50	$94.50
$92.00	$85.00	Aug 28	$1.48	$1.30	$2.78	$82.22	$94.78
$93.00	$86.00	Aug 28	$1.21	$1.63	$2.84	$83.16	$95.84
$92.00	$86.00	Aug 28	$1.48	$1.63	$3.11	$82.89	$95.11
$91.00	$84.00	Aug 28	$1.81	$1.02	$2.83	$81.17	$93.83
$91.00	$85.00	Aug 28	$1.81	$1.30	$3.11	$81.89	$94.11
$91.00	$86.00	Aug 28	$1.81	$1.63	$3.44	$82.56	$94.44
$93.00	$87.00	Aug 28	$1.21	$2.03	$3.24	$83.76	$96.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 1.17, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
83/84	98/99	Sep 4	$0.54	$0.46	44%	1.17	$83.46	$98.54
83/84	97/98	Sep 4	$0.56	$0.44	41%	1.27	$83.44	$97.56
83/84	95/96	Sep 4	$0.61	$0.39	36%	1.56	$83.39	$95.61
84/85	98/99	Sep 4	$0.56	$0.44	41%	1.27	$84.44	$98.56
79/80	98/99	Sep 11	$0.50	$0.50	46%	1.00	$79.50	$98.50
81/82	98/99	Sep 11	$0.55	$0.45	41%	1.22	$81.45	$98.55
81/82	98/99	Sep 4	$0.46	$0.54	50%	0.85	$81.54	$98.46
82/83	98/99	Sep 4	$0.49	$0.51	47%	0.96	$82.51	$98.49
84/85	97/98	Sep 4	$0.58	$0.42	38%	1.38	$84.42	$97.58
80/81	98/99	Sep 4	$0.43	$0.57	53%	0.75	$80.57	$98.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$89.00	$90.00	$91.00	Aug 28	$0.06	$0.94	11%	15.67
$91.00	$92.00	$93.00	Aug 28	$0.06	$0.94	10%	15.67
$87.00	$88.00	$89.00	Aug 28	$0.08	$0.92	11%	11.50
$86.00	$87.00	$88.00	Sep 11	$0.05	$0.95	6%	19.00
$87.00	$88.00	$89.00	Sep 11	$0.05	$0.95	6%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Aug 28	$0.06	$0.94	11%	15.67
$87.00	$88.00	$89.00	Aug 28	$0.07	$0.93	11%	13.29
$85.00	$86.00	$87.00	Aug 28	$0.07	$0.93	11%	13.29
$94.00	$95.00	$96.00	Aug 28	$0.05	$0.95	7%	19.00
$91.00	$92.00	$93.00	Aug 28	$0.07	$0.93	10%	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. 49 found (best net $-1.14, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Sep 18	-$1.14	$3.86
$105.00	$106.00	1:2	Aug 28	-$0.06	$0.94
$104.00	$105.00	1:2	Aug 28	-$0.08	$0.92
$103.00	$104.00	1:2	Aug 28	-$0.10	$0.90
$102.00	$103.00	1:2	Aug 28	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$74.00	1:2	Aug 28	-$0.05	$0.95
$77.00	$76.00	1:2	Aug 28	-$0.07	$0.93
$76.00	$75.00	1:2	Aug 28	-$0.07	$0.93
$78.00	$77.00	1:2	Aug 28	-$0.10	$0.90
$79.00	$78.00	1:2	Aug 28	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 5.65%, avg 3.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$99.00	Oct 2	$5.00	0.38	11.8%	5.65%	17.42%	10	31
$94.00	Oct 2	$6.45	0.46	6.1%	7.28%	13.41%	8	3
$95.00	Oct 2	$6.10	0.44	7.3%	6.89%	14.15%	23	274
$96.00	Oct 2	$5.80	0.42	8.4%	6.55%	14.94%	34	50
$97.00	Oct 2	$5.45	0.41	9.5%	6.15%	15.67%	12	28
$93.00	Oct 2	$6.80	0.47	5.0%	7.68%	12.68%	4	11
$98.00	Oct 2	$5.20	0.39	10.7%	5.87%	16.52%	1	49
$101.00	Oct 2	$4.50	0.35	14.0%	5.08%	19.11%	8	142
$100.00	Oct 2	$4.70	0.36	12.9%	5.31%	18.21%	42	172
$91.00	Oct 2	$7.55	0.51	2.7%	8.52%	11.27%	2	5

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 52,733

Total Puts 28,712

Put/Call Ratio 0.54

Net Difference 24,021

Prior's Put/Call Breakdown

Total Calls 82,950

Total Puts 73,620

Put/Call Ratio 0.89

Net Difference 9,330

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