CRWV - Options Database

CRWV

COREWEAVE INC A

$86.90 -1.30%

(8/26 10:00) ◀

Wednesday, August 26, 2026 (11:00am)

▶ (8/26 12:00)

◀ 8/26 11:00 ▶

Option Volume

Detail

ℹ

Current (08/26 11:00am) 36,873

Calls: 21,626 (59%)

Puts: 15,247 (41%)

Prior (08/25) 47,101

Calls: 32,677 (69%)

Puts: 14,424 (31%)

Current vs Prior -21.72%

Calls: -33.82% (Calls)

Puts: +5.71% (Puts)

Prior 7-Day Total 1,476,948

Calls: 785,630 (53%)

Puts: 691,318 (47%)

Prior 7-Day Average 210,992

Calls: 112,232 (53%)

Puts: 98,759 (47%)

Current vs Prior 7-Day Avg -82.52%

Calls: -80.73%

Puts: -84.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 11:00am) $20.23M

Calls: $6.81M (34%)

Puts: $13.42M (66%)

Prior (08/25) $18.02M

Calls: $11.40M (63%)

Puts: $6.62M (37%)

Current vs Prior +12.26%

Calls: -40.25%

Puts: +102.71%

Prior 7-Day Total $732.38M

Calls: $332.21M (45%)

Puts: $400.18M (55%)

Prior 7-Day Average $104.63M

Calls: $47.46M (45%)

Puts: $57.17M (55%)

Current vs Prior 7-Day Avg -80.67%

Calls: -85.65%

Puts: -76.53%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/26 11:00am) 0.70

Prior (08/25) 0.44

Current vs Prior +59.72%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -18.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/26 11:00am) 2,135,511

Calls: 1,153,832 (54%)

Puts: 981,679 (46%)

Prior (08/25) 2,108,922

Calls: 1,138,710 (54%)

Puts: 970,212 (46%)

Current vs Prior +1.26%

Prior 7-Day Total 15,440,660

Calls: 8,642,565 (56%)

Puts: 6,798,095 (44%)

Prior 7-Day Average 2,205,808

Calls: 1,234,652 (56%)

Puts: 971,156 (44%)

Current vs Prior 7-Day Avg -3.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.27% | 10.54%15.72% | 24.32%

Prior 7.03% | 11.05%16.08% | 24.78%

Current vs Prior -10.80% | -4.62%-2.27% | -1.89%

Prior 7-Day Avg 6.86% | 11.14%8.23% | 20.81%

Current vs 7-Day Avg -8.52% | -5.38%+91.03% | +16.85%

Prior 7-Day Eod 7.03% | 11.05%16.08% | 24.78%

Current vs 7-Day Eod -10.80% | -4.62%-2.27% | -1.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.03% | 4.32%

Calls: 8.39% | 5.18%

Puts: 5.67% | 3.46%

Prior 6.96% | 4.62%

Calls: 4.84% | 4.26%

Puts: 9.09% | 4.97%

Current vs Prior +1.01% | -6.49%

Prior 7-Day Avg 8.14% | 5.90%

Calls: 9.67% | 5.54%

Puts: 6.60% | 6.26%

Current vs 7-Day Avg -13.61% | -26.80%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($13.42M). P/C ratio rising 60% - increased hedging/bearish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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	BEARISH	BULLISH	BULLISH
10:00	BULLISH	NEUTRAL	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 300 of results (avg 5.7%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Sep 18	6.35	6.45	$6.40	1.6%	67	0.53	821
$87.00	Sep 18	6.55	6.70	$6.63	2.3%	57	0.54	43
$100.00	Sep 18	2.48	2.54	$2.51	2.4%	183	0.27	12.4K
$70.00	Sep 18	18.00	18.45	$18.23	2.5%	--	0.89	3.3K
$72.00	Aug 28	14.85	15.25	$15.05	2.7%	--	0.98	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	8.10	8.25	$8.18	1.8%	97	0.53	13.7K
$100.00	Sep 18	15.20	15.50	$15.35	2.0%	36	0.73	5.4K
$95.00	Sep 11	10.40	10.65	$10.53	2.4%	--	0.68	280
$100.00	Sep 11	14.30	14.65	$14.48	2.4%	1	0.78	244
$100.00	Sep 4	13.65	14.00	$13.83	2.5%	2	0.84	985

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.55, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Aug 28	0.20	0.24	$0.22	18.2%	344	0.08	1.9K
$98.00	Aug 28	0.16	0.19	$0.18	16.7%	331	0.06	1.7K
$100.00	Aug 28	0.11	0.12	$0.12	8.3%	1.8K	0.04	7.9K
$104.00	Aug 28	0.05	0.06	$0.06	16.7%	58	0.02	753
$96.00	Aug 28	0.27	0.31	$0.29	13.8%	917	0.10	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Aug 28	0.19	0.21	$0.20	10.0%	18	0.07	824
$79.00	Aug 28	0.25	0.30	$0.28	17.9%	9	0.09	705
$80.00	Aug 28	0.35	0.40	$0.38	13.2%	416	0.12	4.0K
$81.00	Aug 28	0.49	0.53	$0.51	7.8%	109	0.15	1.1K
$82.00	Aug 28	0.67	0.72	$0.70	7.1%	24	0.19	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 28	16.25	17.20	$16.73	5.7%	--	0.99	361
$71.00	Aug 28	15.45	16.75	$16.10	8.1%	--	0.99	90
$73.00	Aug 28	13.75	14.50	$14.13	5.3%	--	0.98	103
$72.00	Aug 28	14.85	15.25	$15.05	2.7%	--	0.98	49
$74.00	Aug 28	12.85	13.50	$13.18	4.9%	--	0.98	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Aug 28	13.70	14.75	$14.23	7.4%	--	1.00	163
$102.00	Aug 28	14.55	15.35	$14.95	5.4%	--	1.00	94
$103.00	Aug 28	15.30	16.35	$15.83	6.6%	3	1.00	59
$104.00	Aug 28	16.35	17.35	$16.85	5.9%	--	1.00	33
$100.00	Aug 28	12.95	13.55	$13.25	4.5%	3	0.95	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 22.8K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	1.26	1.32	$1.29	4.7%	2.7K	0.33	4.7K
$100.00	Aug 28	0.11	0.12	$0.12	8.3%	1.8K	0.04	7.9K
$95.00	Aug 28	0.36	0.38	$0.37	5.4%	1.3K	0.12	6.1K
$96.00	Aug 28	0.27	0.31	$0.29	13.8%	917	0.10	1.5K
$91.00	Aug 28	0.98	1.05	$1.02	6.9%	694	0.28	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 28	3.50	3.75	$3.63	6.9%	895	0.62	3.4K
$85.00	Aug 28	1.52	1.65	$1.59	8.2%	844	0.36	2.4K
$86.00	Aug 28	1.92	2.05	$1.99	6.5%	574	0.42	2.2K
$87.00	Aug 28	2.40	2.54	$2.47	5.7%	501	0.49	1.7K
$88.00	Aug 28	2.93	3.15	$3.04	7.2%	448	0.55	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 20.1%, max 25.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Aug 28	Oct 2	91.5%	73.1%	25.3%	206	776
$82.00	Aug 28	Sep 11	92.1%	73.9%	24.6%	16	120
$83.00	Aug 28	Sep 25	91.4%	74.5%	22.8%	51	216
$86.00	Aug 28	Sep 25	91.4%	74.6%	22.6%	44	871
$81.00	Aug 28	Sep 11	92.5%	75.5%	22.5%	9	176

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Aug 28	Oct 2	91.5%	73.1%	25.3%	501	1.7K
$86.00	Aug 28	Oct 2	91.4%	75.2%	21.6%	577	2.2K
$82.00	Aug 28	Oct 2	92.1%	76.0%	21.2%	24	1.9K
$81.00	Aug 28	Oct 2	92.5%	76.4%	21.1%	109	1.1K
$85.00	Aug 28	Oct 2	92.3%	76.5%	20.7%	845	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 0.59, avg 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Oct 2	$3.15	$1.85	$3.15	78%	0.59	$78.15
$80.00	$85.00	Oct 2	$2.73	$2.27	$2.73	69%	0.83	$82.73
$76.00	$77.00	Sep 11	$0.38	$0.62	$0.38	83%	1.63	$76.38
$70.00	$71.00	Aug 28	$0.63	$0.37	$0.63	99%	0.59	$70.63
$78.00	$80.00	Sep 25	$1.15	$0.85	$1.15	73%	0.74	$79.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$102.00	Oct 2	$0.15	$0.85	$0.15	71%	5.67	$102.85
$96.00	$95.00	Oct 2	$0.20	$0.80	$0.20	61%	4.00	$95.80
$91.00	$90.00	Oct 2	$0.12	$0.88	$0.12	52%	7.33	$90.88
$103.00	$102.00	Sep 25	$0.35	$0.65	$0.35	72%	1.86	$102.65
$87.00	$86.00	Oct 2	$0.30	$0.70	$0.30	45%	2.33	$86.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.49, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$104.00	Sep 25	$0.42	$0.42	$0.58	73%	0.72	$103.42
$99.00	$100.00	Sep 25	$0.37	$0.37	$0.63	68%	0.59	$99.37
$87.00	$88.00	Aug 28	$0.54	$0.54	$0.46	48%	1.17	$87.54
$98.00	$99.00	Oct 2	$0.40	$0.40	$0.60	63%	0.67	$98.40
$102.00	$103.00	Oct 2	$0.33	$0.33	$0.67	69%	0.49	$102.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 2	$1.65	$1.65	$3.35	68%	0.49	$78.35
$75.00	$70.00	Oct 2	$1.23	$1.23	$3.77	77%	0.33	$73.77
$75.00	$70.00	Sep 25	$1.10	$1.10	$3.90	79%	0.28	$73.90
$83.00	$82.00	Sep 25	$0.57	$0.57	$0.43	63%	1.33	$82.43
$81.00	$80.00	Oct 2	$0.52	$0.52	$0.48	66%	1.08	$80.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.84, cheapest $1.76)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Aug 28	Sep 4	$1.90	92.3%	78.7%
$86.00	Aug 28	Sep 4	$1.85	91.4%	77.9%
$87.00	Aug 28	Sep 4	$1.88	91.5%	78.2%
$90.00	Aug 28	Sep 4	$1.79	91.0%	79.0%
$89.00	Aug 28	Sep 4	$1.88	89.6%	79.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Aug 28	Sep 4	$1.76	92.3%	78.7%
$86.00	Aug 28	Sep 4	$1.81	91.4%	77.9%
$87.00	Aug 28	Sep 4	$1.86	91.5%	78.2%
$90.00	Aug 28	Sep 4	$1.77	91.0%	79.0%
$89.00	Aug 28	Sep 4	$1.82	89.6%	79.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 5.72% of stock, avg 13.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Aug 28	$2.98	$1.99	$4.97	$81.03	$90.97	5.72%
$87.00	Aug 28	$2.50	$2.47	$4.97	$82.03	$91.97	5.72%
$88.00	Aug 28	$1.96	$3.04	$5.00	$83.00	$93.00	5.75%
$85.00	Aug 28	$3.50	$1.59	$5.09	$79.91	$90.09	5.86%
$89.00	Aug 28	$1.60	$3.63	$5.23	$83.77	$94.23	6.02%
$84.00	Aug 28	$4.15	$1.21	$5.36	$78.64	$89.36	6.17%
$90.00	Aug 28	$1.29	$4.28	$5.57	$84.43	$95.57	6.41%
$83.00	Aug 28	$4.88	$0.92	$5.80	$77.20	$88.80	6.67%
$91.00	Aug 28	$1.02	$5.05	$6.07	$84.93	$97.07	6.99%
$82.00	Aug 28	$5.65	$0.70	$6.35	$75.65	$88.35	7.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.98% of stock, avg 10.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$83.00	Aug 28	$0.80	$0.92	$1.72	$81.28	$93.72
$91.00	$83.00	Aug 28	$1.02	$0.92	$1.94	$81.06	$92.94
$92.00	$84.00	Aug 28	$0.80	$1.21	$2.01	$81.99	$94.01
$91.00	$84.00	Aug 28	$1.02	$1.21	$2.23	$81.77	$93.23
$90.00	$83.00	Aug 28	$1.29	$0.92	$2.21	$80.79	$92.21
$90.00	$84.00	Aug 28	$1.29	$1.21	$2.50	$81.50	$92.50
$92.00	$85.00	Aug 28	$0.80	$1.59	$2.39	$82.61	$94.39
$91.00	$85.00	Aug 28	$1.02	$1.59	$2.61	$82.39	$93.61
$89.00	$83.00	Aug 28	$1.60	$0.92	$2.52	$80.48	$91.52
$90.00	$85.00	Aug 28	$1.29	$1.59	$2.88	$82.12	$92.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 1.86, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	96/97	Sep 11	$0.65	$0.35	40%	1.86	$80.35	$96.65
80/81	94/95	Sep 11	$0.69	$0.31	36%	2.23	$80.31	$94.69
80/81	95/96	Sep 11	$0.65	$0.35	38%	1.86	$80.35	$95.65
80/81	96/97	Sep 4	$0.52	$0.48	50%	1.08	$80.48	$96.52
74/75	96/97	Sep 11	$0.46	$0.54	54%	0.85	$74.54	$96.46
80/81	93/94	Sep 4	$0.59	$0.41	41%	1.44	$80.41	$93.59
80/81	94/95	Sep 4	$0.56	$0.44	44%	1.27	$80.44	$94.56
76/77	96/97	Sep 11	$0.50	$0.50	50%	1.00	$76.50	$96.50
80/81	95/96	Sep 4	$0.53	$0.47	47%	1.13	$80.47	$95.53
75/76	96/97	Sep 4	$0.37	$0.63	63%	0.59	$75.63	$96.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Oct 2	$0.42	$4.58	18%	10.90
$80.00	$81.00	$82.00	Sep 4	$0.05	$0.95	6%	19.00
$83.00	$84.00	$85.00	Aug 28	$0.08	$0.92	12%	11.50
$85.00	$86.00	$87.00	Sep 11	$0.05	$0.95	6%	19.00
$89.00	$90.00	$91.00	Sep 4	$0.06	$0.94	7%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Oct 2	$0.42	$4.58	16%	10.90
$88.00	$89.00	$90.00	Aug 28	$0.06	$0.94	12%	15.67
$70.00	$72.50	$75.00	Sep 18	$0.10	$2.40	8%	24.00
$91.00	$92.50	$94.00	Sep 18	$0.06	$1.44	6%	24.00
$85.00	$86.00	$87.00	Aug 28	$0.08	$0.92	13%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.35, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$101.00	$102.00	1:2	Aug 28	-$0.05	$0.95
$100.00	$101.00	1:2	Aug 28	-$0.06	$0.94
$98.00	$99.00	1:2	Aug 28	-$0.10	$0.90
$103.00	$104.00	1:2	Aug 28	-$0.07	$0.93
$99.00	$100.00	1:2	Aug 28	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Sep 25	-$0.35	$4.65
$75.00	$70.00	1:2	Oct 2	-$0.77	$4.23
$76.00	$75.00	1:2	Aug 28	-$0.05	$0.95
$77.00	$76.00	1:2	Aug 28	-$0.07	$0.93
$75.00	$74.00	1:2	Aug 28	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 6.90%, avg 3.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Oct 2	$6.00	0.45	7.0%	6.90%	13.92%	1	18
$97.00	Oct 2	$4.80	0.39	11.6%	5.52%	17.15%	--	34
$90.00	Oct 2	$7.15	0.50	3.6%	8.23%	11.80%	10	141
$92.00	Oct 2	$6.30	0.47	5.9%	7.25%	13.12%	1	9
$94.00	Oct 2	$5.65	0.43	8.2%	6.50%	14.67%	--	15
$96.00	Oct 2	$5.05	0.40	10.5%	5.81%	16.28%	8	64
$95.00	Oct 2	$5.35	0.41	9.3%	6.16%	15.48%	6	289
$98.00	Oct 2	$4.50	0.37	12.8%	5.18%	17.95%	--	52
$89.00	Oct 2	$7.50	0.52	2.4%	8.63%	11.05%	5	13
$88.00	Oct 2	$7.95	0.54	1.3%	9.15%	10.41%	11	25

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 21,626

Total Puts 15,247

Put/Call Ratio 0.70

Net Difference 6,379

Prior's Put/Call Breakdown

Total Calls 32,677

Total Puts 14,424

Put/Call Ratio 0.44

Net Difference 18,253

Prior 7-Day Put/Call Summary

Total Calls 785,630

Total Puts 691,318

Average Put/Call Ratio 0.86

Ratio Trend Rising

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