CRWV - Options Database

CRWV

COREWEAVE INC A

$88.81 +0.91%

(8/27 10:00) ◀

Thursday, August 27, 2026 (11:00am)

▶ (8/27 12:00)

◀ 8/27 11:00 ▶

Option Volume

Detail

ℹ

Current (08/27 11:00am) 81,568

Calls: 48,512 (59%)

Puts: 33,056 (41%)

Prior (08/26) 36,873

Calls: 21,626 (59%)

Puts: 15,247 (41%)

Current vs Prior +121.21%

Calls: +124.32% (Calls)

Puts: +116.80% (Puts)

Prior 7-Day Total 1,352,570

Calls: 727,138 (54%)

Puts: 625,432 (46%)

Prior 7-Day Average 193,224

Calls: 103,876 (54%)

Puts: 89,347 (46%)

Current vs Prior 7-Day Avg -57.79%

Calls: -53.30%

Puts: -63.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 11:00am) $26.59M

Calls: $12.15M (46%)

Puts: $14.43M (54%)

Prior (08/26) $20.23M

Calls: $6.81M (34%)

Puts: $13.42M (66%)

Current vs Prior +31.44%

Calls: +78.41%

Puts: +7.59%

Prior 7-Day Total $676.34M

Calls: $289.14M (43%)

Puts: $387.20M (57%)

Prior 7-Day Average $96.62M

Calls: $41.31M (43%)

Puts: $55.31M (57%)

Current vs Prior 7-Day Avg -72.48%

Calls: -70.58%

Puts: -73.91%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/27 11:00am) 0.68

Prior (08/26) 0.70

Current vs Prior -3.35%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -16.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 11:00am) 2,168,148

Calls: 1,176,799 (54%)

Puts: 991,349 (46%)

Prior (08/26) 2,135,511

Calls: 1,153,832 (54%)

Puts: 981,679 (46%)

Current vs Prior +1.53%

Prior 7-Day Total 15,447,739

Calls: 8,564,169 (55%)

Puts: 6,883,570 (45%)

Prior 7-Day Average 2,206,819

Calls: 1,223,452 (55%)

Puts: 983,367 (45%)

Current vs Prior 7-Day Avg -1.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.47% | 9.55%14.95% | 23.79%

Prior 6.51% | 10.83%15.80% | 24.75%

Current vs Prior -31.34% | -11.82%-5.39% | -3.86%

Prior 7-Day Avg 6.72% | 11.06%9.42% | 21.35%

Current vs 7-Day Avg -33.51% | -13.64%+58.67% | +11.43%

Prior 7-Day Eod 6.51% | 10.83%15.80% | 24.75%

Current vs 7-Day Eod -31.34% | -11.82%-5.39% | -3.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.88% | 6.53%

Calls: 6.98% | 5.64%

Puts: 8.79% | 7.41%

Prior 6.01% | 6.84%

Calls: 6.42% | 7.56%

Puts: 5.60% | 6.12%

Current vs Prior +31.11% | -4.53%

Prior 7-Day Avg 8.00% | 5.82%

Calls: 9.52% | 5.48%

Puts: 6.48% | 6.16%

Current vs 7-Day Avg -1.50% | +12.23%

Liquidity Pricy

Add Card

🤖 AI Insights

Unusually high activity with volume up 121% vs prior - elevated interest. Bullish P/C ratio of 0.68.

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 BEARISH

Current BULLISH

Prior BULLISH

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	BEARISH	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 312 of results (avg 6.2%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Aug 28	14.65	15.00	$14.83	2.4%	2	0.99	56
$89.00	Sep 25	7.35	7.55	$7.45	2.7%	7	0.54	67
$100.00	Sep 18	2.75	2.84	$2.80	3.2%	634	0.29	12.6K
$80.00	Sep 18	11.35	11.75	$11.55	3.5%	7	0.75	11.5K
$79.00	Aug 28	9.70	10.05	$9.88	3.5%	6	0.98	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	17.65	18.00	$17.83	2.0%	--	0.78	2.8K
$97.50	Sep 18	11.70	11.95	$11.83	2.1%	47	0.66	1.3K
$99.00	Sep 18	12.80	13.15	$12.98	2.7%	--	0.69	21
$82.50	Sep 18	3.40	3.50	$3.45	2.9%	32	0.31	2.3K
$95.00	Sep 18	9.95	10.25	$10.10	3.0%	7	0.61	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.53, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Aug 28	0.15	0.18	$0.16	18.8%	568	0.08	1.8K
$95.00	Aug 28	0.22	0.24	$0.23	8.7%	3.7K	0.10	7.9K
$100.00	Aug 28	0.05	0.06	$0.06	16.7%	2.4K	0.03	8.6K
$94.00	Aug 28	0.31	0.33	$0.32	6.3%	1.0K	0.14	2.0K
$93.00	Aug 28	0.42	0.47	$0.44	11.4%	1.0K	0.19	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 28	0.05	0.06	$0.06	16.7%	557	0.03	4.3K
$84.00	Aug 28	0.27	0.32	$0.30	16.7%	318	0.13	1.1K
$85.00	Aug 28	0.43	0.47	$0.45	8.9%	431	0.18	2.9K
$86.00	Aug 28	0.63	0.69	$0.66	9.1%	549	0.25	2.1K
$87.00	Aug 28	0.92	0.99	$0.96	7.3%	2.5K	0.33	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Aug 28	16.10	17.60	$16.85	8.9%	--	0.99	49
$75.00	Aug 28	13.55	14.45	$14.00	6.4%	11	0.99	216
$73.00	Aug 28	15.45	16.60	$16.02	7.2%	2	0.99	102
$74.00	Aug 28	14.65	15.00	$14.83	2.4%	2	0.99	56
$76.00	Aug 28	12.00	13.60	$12.80	12.5%	17	0.99	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 28	11.00	11.50	$11.25	4.4%	64	1.00	1.5K
$101.00	Aug 28	11.75	12.60	$12.18	7.0%	6	1.00	161
$102.00	Aug 28	13.00	14.00	$13.50	7.4%	5	1.00	94
$103.00	Aug 28	13.40	14.95	$14.18	10.9%	4	1.00	59
$104.00	Aug 28	14.40	15.80	$15.10	9.3%	3	1.00	31

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 65.0K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Aug 28	0.10	0.13	$0.12	25.0%	4.8K	0.06	4.1K
$90.00	Aug 28	1.20	1.27	$1.23	5.7%	4.6K	0.40	7.8K
$95.00	Aug 28	0.22	0.24	$0.23	8.7%	3.7K	0.10	7.9K
$100.00	Aug 28	0.05	0.06	$0.06	16.7%	2.4K	0.03	8.6K
$100.00	Sep 4	0.87	0.91	$0.89	4.5%	1.9K	0.17	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 28	1.74	1.90	$1.82	8.8%	2.9K	0.51	4.0K
$90.00	Sep 4	4.45	4.70	$4.58	5.5%	2.9K	0.52	866
$91.00	Aug 28	2.97	3.15	$3.06	5.9%	2.9K	0.68	3.6K
$92.00	Sep 4	5.65	6.05	$5.85	6.8%	2.7K	0.60	304
$87.00	Aug 28	0.92	0.99	$0.96	7.3%	2.5K	0.33	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 14.0%, max 18.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Aug 28	Oct 2	86.4%	73.2%	18.1%	144	1.5K
$86.00	Aug 28	Sep 25	85.5%	72.7%	17.6%	82	863
$89.00	Aug 28	Oct 9	85.0%	72.9%	16.7%	1.6K	1.9K
$93.00	Aug 28	Oct 2	86.9%	76.2%	14.1%	1.0K	2.0K
$90.00	Aug 28	Oct 9	84.2%	74.7%	12.8%	4.6K	7.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Aug 28	Oct 9	85.0%	72.9%	16.7%	2.9K	4.0K
$86.00	Aug 28	Oct 2	85.5%	73.3%	16.5%	550	2.1K
$88.00	Aug 28	Oct 2	85.0%	72.9%	16.5%	1.1K	2.0K
$87.00	Aug 28	Oct 2	84.7%	73.3%	15.5%	2.5K	1.8K
$93.00	Aug 28	Oct 2	86.9%	76.2%	14.1%	35	550

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 1.90, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$100.00	Oct 9	$3.45	$6.55	$3.45	54%	1.90	$93.45
$80.00	$84.00	Oct 2	$2.15	$1.85	$2.15	72%	0.86	$82.15
$78.00	$79.00	Sep 25	$0.25	$0.75	$0.25	77%	3.00	$78.25
$78.00	$79.00	Sep 11	$0.35	$0.65	$0.35	83%	1.86	$78.35
$81.00	$82.00	Sep 11	$0.30	$0.70	$0.30	76%	2.33	$81.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$101.00	Sep 25	$0.48	$0.52	$0.48	70%	1.08	$101.52
$96.00	$95.00	Sep 4	$0.53	$0.47	$0.53	73%	0.89	$95.47
$99.00	$98.00	Sep 11	$0.57	$0.43	$0.57	74%	0.75	$98.43
$98.00	$97.00	Sep 25	$0.47	$0.53	$0.47	64%	1.13	$97.53
$105.00	$103.00	Oct 2	$1.25	$0.75	$1.25	71%	0.60	$103.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 0.73, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$92.00	Oct 2	$0.60	$0.60	$0.40	49%	1.50	$91.60
$89.00	$90.00	Oct 9	$0.63	$0.63	$0.37	44%	1.70	$89.63
$92.00	$93.00	Sep 25	$0.48	$0.48	$0.52	52%	0.92	$92.48
$96.00	$97.00	Oct 2	$0.42	$0.42	$0.58	58%	0.72	$96.42
$93.00	$94.00	Sep 11	$0.40	$0.40	$0.60	59%	0.67	$93.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$81.00	Oct 9	$1.27	$1.27	$1.73	64%	0.73	$82.73
$81.00	$80.00	Oct 9	$0.55	$0.55	$0.45	69%	1.22	$80.45
$79.00	$77.00	Oct 2	$0.63	$0.63	$1.37	73%	0.46	$78.37
$85.00	$84.00	Oct 9	$0.50	$0.50	$0.50	62%	1.00	$84.50
$86.00	$85.00	Oct 2	$0.50	$0.50	$0.50	60%	1.00	$85.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.20, cheapest $2.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Aug 28	Sep 4	$2.28	85.0%	73.5%
$87.00	Aug 28	Sep 4	$2.21	84.7%	73.9%
$89.00	Aug 28	Sep 4	$2.27	85.0%	75.7%
$91.00	Aug 28	Sep 4	$2.19	85.2%	75.9%
$90.00	Aug 28	Sep 4	$2.24	84.2%	75.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Aug 28	Sep 4	$2.15	85.0%	73.5%
$87.00	Aug 28	Sep 4	$2.09	84.7%	73.9%
$89.00	Aug 28	Sep 4	$2.23	85.0%	75.7%
$91.00	Aug 28	Sep 4	$2.17	85.2%	75.9%
$90.00	Aug 28	Sep 4	$2.18	84.2%	75.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 3.92% of stock, avg 13.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Aug 28	$1.66	$1.82	$3.48	$85.52	$92.48	3.92%
$88.00	Aug 28	$2.15	$1.35	$3.50	$84.50	$91.50	3.94%
$90.00	Aug 28	$1.23	$2.40	$3.63	$86.37	$93.63	4.09%
$87.00	Aug 28	$2.76	$0.96	$3.72	$83.28	$90.72	4.19%
$91.00	Aug 28	$0.89	$3.06	$3.95	$87.05	$94.95	4.45%
$86.00	Aug 28	$3.50	$0.66	$4.16	$81.84	$90.16	4.68%
$92.00	Aug 28	$0.63	$3.83	$4.46	$87.54	$96.46	5.02%
$85.00	Aug 28	$4.30	$0.45	$4.75	$80.25	$89.75	5.35%
$93.00	Aug 28	$0.44	$4.60	$5.04	$87.96	$98.04	5.68%
$84.00	Aug 28	$5.13	$0.30	$5.43	$78.57	$89.43	6.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.83% of stock, avg 10.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$84.00	Aug 28	$0.44	$0.30	$0.74	$83.26	$93.74
$93.00	$85.00	Aug 28	$0.44	$0.45	$0.89	$84.11	$93.89
$92.00	$84.00	Aug 28	$0.63	$0.30	$0.93	$83.07	$92.93
$92.00	$85.00	Aug 28	$0.63	$0.45	$1.08	$83.92	$93.08
$93.00	$86.00	Aug 28	$0.44	$0.66	$1.10	$84.90	$94.10
$92.00	$86.00	Aug 28	$0.63	$0.66	$1.29	$84.71	$93.29
$91.00	$84.00	Aug 28	$0.89	$0.30	$1.19	$82.81	$92.19
$91.00	$85.00	Aug 28	$0.89	$0.45	$1.34	$83.66	$92.34
$93.00	$87.00	Aug 28	$0.44	$0.96	$1.40	$85.60	$94.40
$91.00	$86.00	Aug 28	$0.89	$0.66	$1.55	$84.45	$92.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 2.33, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
82/82	98/98	Sep 18	$0.35	$0.15	35%	2.33	$82.15	$97.85
77/78	98/98	Sep 18	$0.27	$0.23	46%	1.17	$77.23	$97.77
78/78	98/98	Sep 18	$0.27	$0.23	45%	1.17	$77.73	$97.77
84/85	97/98	Sep 4	$0.55	$0.45	43%	1.22	$84.45	$97.55
82/83	97/98	Sep 11	$0.58	$0.42	40%	1.38	$82.42	$97.58
82/83	97/98	Sep 4	$0.47	$0.53	51%	0.89	$82.53	$97.47
82/83	98/99	Sep 11	$0.55	$0.45	42%	1.22	$82.45	$98.55
83/84	97/98	Sep 4	$0.50	$0.50	47%	1.00	$83.50	$97.50
81/82	97/98	Sep 11	$0.54	$0.46	43%	1.17	$81.46	$97.54
79/80	97/98	Sep 4	$0.37	$0.63	60%	0.59	$79.63	$97.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Aug 28	$0.06	$0.94	18%	15.67
$85.00	$86.00	$87.00	Aug 28	$0.06	$0.94	14%	15.67
$89.00	$90.00	$91.00	Aug 28	$0.09	$0.91	17%	10.11
$90.00	$91.00	$92.00	Aug 28	$0.08	$0.92	16%	11.50
$91.00	$92.00	$93.00	Aug 28	$0.07	$0.93	13%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$88.00	$89.00	Aug 28	$0.08	$0.92	18%	11.50
$89.00	$90.00	$91.00	Aug 28	$0.08	$0.92	17%	11.50
$84.00	$85.00	$86.00	Aug 28	$0.06	$0.94	12%	15.67
$86.00	$87.00	$88.00	Aug 28	$0.09	$0.91	17%	10.11
$88.00	$89.00	$90.00	Aug 28	$0.11	$0.89	18%	8.09

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 $-1.31, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$100.00	1:2	Oct 9	-$1.95	$8.05
$100.00	$105.00	1:2	Sep 18	-$1.00	$4.00
$95.00	$96.00	1:2	Aug 28	-$0.09	$0.91
$97.00	$98.00	1:2	Aug 28	-$0.06	$0.94
$98.00	$99.00	1:2	Aug 28	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$89.00	1:2	Oct 9	-$1.31	$9.69
$84.00	$83.00	1:2	Aug 28	-$0.08	$0.92
$83.00	$82.00	1:2	Aug 28	-$0.07	$0.93
$85.00	$84.00	1:2	Aug 28	-$0.15	$0.85
$86.00	$85.00	1:2	Aug 28	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 5.69%, avg 3.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Oct 9	$5.05	0.38	12.6%	5.69%	18.29%	1	--
$90.00	Oct 9	$8.40	0.54	1.3%	9.46%	10.80%	10	--
$95.00	Oct 2	$5.95	0.44	7.0%	6.70%	13.67%	7	292
$96.00	Oct 2	$5.65	0.42	8.1%	6.36%	14.46%	3	57
$94.00	Oct 2	$6.25	0.46	5.8%	7.04%	12.88%	13	16
$98.00	Oct 2	$4.95	0.39	10.3%	5.57%	15.92%	3	57
$99.00	Oct 2	$4.75	0.37	11.5%	5.35%	16.82%	1	50
$97.00	Oct 2	$5.20	0.40	9.2%	5.86%	15.08%	2	57
$100.00	Oct 2	$4.45	0.36	12.6%	5.01%	17.61%	10	280
$93.00	Oct 2	$6.50	0.47	4.7%	7.32%	12.04%	--	20

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 48,512

Total Puts 33,056

Put/Call Ratio 0.68

Net Difference 15,456

Prior's Put/Call Breakdown

Total Calls 21,626

Total Puts 15,247

Put/Call Ratio 0.70

Net Difference 6,379

Prior 7-Day Put/Call Summary

Total Calls 727,138

Total Puts 625,432

Average Put/Call Ratio 0.82

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