CRWV - Options Database

CRWV

COREWEAVE INC A

$87.22 -0.90%

(8/27 11:00) ◀

Thursday, August 27, 2026 (12:00pm)

▶ (8/27 13:00)

◀ 8/27 12:00 ▶

Option Volume

Detail

ℹ

Current (08/27 12:00pm) 109,106

Calls: 67,309 (62%)

Puts: 41,797 (38%)

Prior (08/26) 49,424

Calls: 29,944 (61%)

Puts: 19,480 (39%)

Current vs Prior +120.76%

Calls: +124.78% (Calls)

Puts: +114.56% (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 -43.53%

Calls: -35.20%

Puts: -53.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 12:00pm) $35.87M

Calls: $14.51M (40%)

Puts: $21.36M (60%)

Prior (08/26) $26.33M

Calls: $9.81M (37%)

Puts: $16.53M (63%)

Current vs Prior +36.21%

Calls: +47.95%

Puts: +29.24%

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 -62.87%

Calls: -64.86%

Puts: -61.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/27 12:00pm) 0.62

Prior (08/26) 0.65

Current vs Prior -4.55%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -24.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 12:00pm) 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 4.48% | 9.67%14.80% | 23.55%

Prior 6.51% | 10.83%15.80% | 24.75%

Current vs Prior -31.14% | -10.74%-6.35% | -4.84%

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

Current vs 7-Day Avg -33.33% | -12.58%+57.06% | +10.29%

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

Current vs 7-Day Eod -31.14% | -10.74%-6.35% | -4.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.01% | 5.37%

Calls: 9.29% | 7.23%

Puts: 6.73% | 3.50%

Prior 6.01% | 6.84%

Calls: 6.42% | 7.56%

Puts: 5.60% | 6.12%

Current vs Prior +33.28% | -21.49%

Prior 7-Day Avg 8.00% | 5.82%

Calls: 9.52% | 5.48%

Puts: 6.48% | 6.16%

Current vs 7-Day Avg +0.12% | -7.71%

Liquidity Pricy

Add Card

🤖 AI Insights

Unusually high activity with volume up 121% vs prior - elevated interest. Bullish P/C ratio of 0.62.

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 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
12:00	BEARISH	BULLISH	BULLISH
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 310 of results (avg 6.4%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Sep 4	2.44	2.51	$2.47	2.8%	106	0.38	341
$87.50	Sep 18	6.20	6.40	$6.30	3.2%	29	0.53	808
$86.00	Sep 4	4.50	4.65	$4.58	3.3%	26	0.58	135
$77.00	Aug 28	10.15	10.50	$10.33	3.4%	25	0.98	80
$92.00	Sep 4	2.13	2.21	$2.17	3.7%	524	0.34	368

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Sep 4	15.05	15.50	$15.28	2.9%	1	0.88	50
$85.00	Sep 4	2.74	2.83	$2.79	3.2%	548	0.38	1.1K
$84.00	Sep 18	4.50	4.65	$4.58	3.3%	10	0.38	47
$84.00	Sep 4	2.34	2.42	$2.38	3.4%	55	0.34	434
$97.50	Sep 18	12.65	13.10	$12.88	3.5%	47	0.69	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.57, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 28	0.12	0.14	$0.13	15.4%	4.8K	0.06	7.9K
$94.00	Aug 28	0.16	0.19	$0.18	16.7%	1.3K	0.08	2.0K
$93.00	Aug 28	0.25	0.27	$0.26	7.7%	4.3K	0.12	2.0K
$92.00	Aug 28	0.34	0.39	$0.37	13.5%	1.5K	0.16	2.6K
$91.00	Aug 28	0.49	0.54	$0.52	9.6%	1.8K	0.21	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 28	0.20	0.23	$0.22	13.6%	183	0.10	1.9K
$83.00	Aug 28	0.31	0.35	$0.33	12.1%	264	0.15	1.1K
$84.00	Aug 28	0.49	0.53	$0.51	7.8%	407	0.21	1.1K
$85.00	Aug 28	0.72	0.78	$0.75	8.0%	898	0.28	2.9K
$72.00	Sep 4	0.19	0.23	$0.21	19.0%	3	0.05	552

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 28	16.75	18.10	$17.43	7.7%	8	0.99	361
$71.00	Aug 28	15.75	17.00	$16.38	7.6%	10	0.99	91
$72.00	Aug 28	15.10	16.00	$15.55	5.8%	10	0.99	49
$73.00	Aug 28	14.10	15.00	$14.55	6.2%	10	0.99	102
$74.00	Aug 28	12.90	14.15	$13.53	9.2%	2	0.99	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Aug 28	10.05	11.25	$10.65	11.3%	29	1.00	338
$99.00	Aug 28	11.40	12.25	$11.83	7.2%	12	1.00	215
$100.00	Aug 28	12.25	13.00	$12.63	5.9%	67	1.00	1.5K
$101.00	Aug 28	13.10	14.30	$13.70	8.8%	6	1.00	161
$102.00	Aug 28	13.90	15.25	$14.58	9.3%	5	1.00	94

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 85.8K, top 7.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Aug 28	0.06	0.08	$0.07	28.6%	7.5K	0.04	4.1K
$90.00	Aug 28	0.69	0.74	$0.72	6.9%	6.0K	0.28	7.8K
$95.00	Aug 28	0.12	0.14	$0.13	15.4%	4.8K	0.06	7.9K
$93.00	Aug 28	0.25	0.27	$0.26	7.7%	4.3K	0.12	2.0K
$100.00	Aug 28	0.03	0.04	$0.04	25.0%	3.0K	0.02	8.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 4	5.25	5.60	$5.43	6.4%	3.3K	0.58	866
$89.00	Aug 28	2.63	2.78	$2.71	5.5%	3.0K	0.65	4.0K
$91.00	Aug 28	4.15	4.30	$4.22	3.6%	2.9K	0.79	3.6K
$87.00	Aug 28	1.48	1.60	$1.54	7.8%	2.8K	0.46	1.8K
$92.00	Sep 4	6.60	6.95	$6.78	5.2%	2.7K	0.66	304

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 15.6%, max 21.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Aug 28	Oct 2	90.6%	75.7%	19.6%	1.5K	2.6K
$91.00	Aug 28	Oct 2	89.0%	75.4%	18.0%	1.8K	2.7K
$88.00	Aug 28	Oct 9	86.6%	73.5%	17.8%	1.8K	1.4K
$84.00	Aug 28	Oct 2	85.5%	73.8%	15.9%	42	441
$87.00	Aug 28	Oct 9	84.9%	73.3%	15.8%	463	792

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Aug 28	Sep 25	90.6%	74.5%	21.6%	430	2.1K
$91.00	Aug 28	Sep 25	89.0%	74.9%	18.7%	2.9K	3.7K
$87.00	Aug 28	Oct 2	84.9%	72.7%	16.7%	2.9K	1.8K
$90.00	Aug 28	Oct 2	87.2%	75.2%	16.0%	1.4K	3.8K
$88.00	Aug 28	Oct 2	86.6%	75.0%	15.6%	1.3K	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 2.09, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$100.00	Oct 9	$3.24	$6.76	$3.24	52%	2.09	$93.24
$79.00	$80.00	Oct 2	$0.37	$0.63	$0.37	71%	1.70	$79.37
$80.00	$84.00	Oct 2	$2.33	$1.67	$2.33	70%	0.72	$82.33
$79.00	$80.00	Sep 25	$0.40	$0.60	$0.40	73%	1.50	$79.40
$88.00	$89.00	Oct 2	$0.28	$0.72	$0.28	54%	2.57	$88.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$100.00	Oct 2	$0.45	$0.55	$0.45	68%	1.22	$100.55
$96.00	$95.00	Sep 11	$0.58	$0.42	$0.58	71%	0.72	$95.42
$87.00	$86.00	Sep 25	$0.33	$0.67	$0.33	45%	2.03	$86.67
$94.00	$93.00	Sep 25	$0.52	$0.48	$0.52	59%	0.92	$93.48
$99.00	$97.50	Sep 18	$1.00	$0.50	$1.00	72%	0.50	$98.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 1.00, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Oct 9	$0.75	$0.75	$0.25	46%	3.00	$89.75
$89.00	$90.00	Oct 2	$0.55	$0.55	$0.45	48%	1.22	$89.55
$89.00	$90.00	Sep 11	$0.50	$0.50	$0.50	52%	1.00	$89.50
$92.50	$93.00	Sep 18	$0.23	$0.23	$0.27	58%	0.85	$92.73
$91.00	$92.00	Sep 11	$0.42	$0.42	$0.58	58%	0.72	$91.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$81.00	Oct 9	$1.50	$1.50	$1.50	62%	1.00	$82.50
$75.00	$70.00	Oct 2	$1.16	$1.16	$3.84	78%	0.30	$73.84
$75.00	$70.00	Sep 25	$0.99	$0.99	$4.01	80%	0.25	$74.01
$79.00	$77.00	Oct 9	$0.75	$0.75	$1.25	70%	0.60	$78.25
$80.00	$79.00	Oct 9	$0.45	$0.45	$0.55	69%	0.82	$79.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.22, cheapest $2.20)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Aug 28	Sep 4	$2.29	86.6%	76.0%
$87.00	Aug 28	Sep 4	$2.32	84.9%	75.2%
$89.00	Aug 28	Sep 4	$2.29	86.0%	77.1%
$86.00	Aug 28	Sep 4	$2.20	83.8%	75.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Aug 28	Sep 4	$2.20	86.6%	76.0%
$87.00	Aug 28	Sep 4	$2.21	84.9%	75.2%
$89.00	Aug 28	Sep 4	$2.12	86.0%	77.1%
$86.00	Aug 28	Sep 4	$2.16	83.8%	75.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 3.86% of stock, avg 13.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Aug 28	$1.83	$1.54	$3.37	$83.63	$90.37	3.86%
$88.00	Aug 28	$1.36	$2.08	$3.44	$84.56	$91.44	3.94%
$86.00	Aug 28	$2.38	$1.09	$3.47	$82.53	$89.47	3.98%
$89.00	Aug 28	$0.99	$2.71	$3.70	$85.30	$92.70	4.24%
$85.00	Aug 28	$3.04	$0.75	$3.79	$81.21	$88.79	4.35%
$90.00	Aug 28	$0.72	$3.43	$4.15	$85.85	$94.15	4.76%
$84.00	Aug 28	$3.75	$0.51	$4.26	$79.74	$88.26	4.88%
$91.00	Aug 28	$0.52	$4.22	$4.74	$86.26	$95.74	5.43%
$83.00	Aug 28	$4.85	$0.33	$5.18	$77.82	$88.18	5.94%
$92.00	Aug 28	$0.37	$5.00	$5.37	$86.63	$97.37	6.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.80% of stock, avg 10.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$83.00	Aug 28	$0.37	$0.33	$0.70	$82.30	$92.70
$91.00	$83.00	Aug 28	$0.52	$0.33	$0.85	$82.15	$91.85
$92.00	$84.00	Aug 28	$0.37	$0.51	$0.88	$83.12	$92.88
$91.00	$84.00	Aug 28	$0.52	$0.51	$1.03	$82.97	$92.03
$90.00	$83.00	Aug 28	$0.72	$0.33	$1.05	$81.95	$91.05
$92.00	$85.00	Aug 28	$0.37	$0.75	$1.12	$83.88	$93.12
$90.00	$84.00	Aug 28	$0.72	$0.51	$1.23	$82.77	$91.23
$91.00	$85.00	Aug 28	$0.52	$0.75	$1.27	$83.73	$92.27
$90.00	$85.00	Aug 28	$0.72	$0.75	$1.47	$83.53	$91.47
$89.00	$83.00	Aug 28	$0.99	$0.33	$1.32	$81.68	$90.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 0.89, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
77/78	96/97	Sep 11	$0.47	$0.53	51%	0.89	$77.53	$96.47
77/78	95/96	Sep 11	$0.49	$0.51	48%	0.96	$77.51	$95.49
81/82	96/97	Sep 11	$0.57	$0.43	40%	1.33	$81.43	$96.57
77/78	97/98	Sep 11	$0.44	$0.56	53%	0.79	$77.56	$97.44
80/81	96/97	Sep 4	$0.43	$0.57	54%	0.75	$80.57	$96.43
83/84	96/97	Sep 4	$0.54	$0.46	43%	1.17	$83.46	$96.54
79/80	96/97	Sep 11	$0.51	$0.49	46%	1.04	$79.49	$96.51
82/83	96/97	Sep 4	$0.50	$0.50	47%	1.00	$82.50	$96.50
81/82	95/96	Sep 11	$0.59	$0.41	38%	1.44	$81.41	$95.59
81/82	96/97	Sep 4	$0.46	$0.54	50%	0.85	$81.54	$96.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Aug 28	$0.08	$0.92	19%	11.50
$89.00	$90.00	$91.00	Aug 28	$0.07	$0.93	14%	13.29
$87.00	$88.00	$89.00	Aug 28	$0.10	$0.90	18%	9.00
$88.00	$89.00	$90.00	Aug 28	$0.10	$0.90	17%	9.00
$85.00	$86.00	$87.00	Aug 28	$0.11	$0.89	18%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$84.00	$85.00	Aug 28	$0.06	$0.94	14%	15.67
$86.00	$87.00	$88.00	Aug 28	$0.09	$0.91	19%	10.11
$87.00	$88.00	$89.00	Aug 28	$0.09	$0.91	18%	10.11
$89.00	$90.00	$91.00	Aug 28	$0.07	$0.93	14%	13.29
$88.00	$89.00	$90.00	Aug 28	$0.09	$0.91	17%	10.11

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 $-3.30, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$100.00	1:2	Oct 9	-$1.59	$8.41
$93.00	$94.00	1:2	Aug 28	-$0.10	$0.90
$94.00	$95.00	1:2	Aug 28	-$0.08	$0.92
$95.00	$96.00	1:2	Aug 28	-$0.07	$0.93
$92.00	$93.00	1:2	Aug 28	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$89.00	1:2	Oct 9	-$3.30	$7.70
$75.00	$70.00	1:2	Sep 25	-$0.24	$4.76
$75.00	$70.00	1:2	Oct 2	-$0.54	$4.46
$82.00	$81.00	1:2	Aug 28	-$0.06	$0.94
$84.00	$83.00	1:2	Aug 28	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 8.77%, avg 3.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 9	$7.65	0.52	3.2%	8.77%	11.96%	15	--
$100.00	Oct 9	$4.45	0.36	14.7%	5.10%	19.75%	1	--
$88.00	Oct 9	$8.50	0.55	0.9%	9.75%	10.64%	3	--
$89.00	Oct 9	$7.95	0.54	2.0%	9.11%	11.16%	2	--
$96.00	Oct 2	$5.00	0.40	10.1%	5.73%	15.80%	3	57
$92.00	Oct 2	$6.25	0.47	5.5%	7.17%	12.65%	11	9
$93.00	Oct 2	$5.90	0.45	6.6%	6.76%	13.39%	--	20
$94.00	Oct 2	$5.55	0.43	7.8%	6.36%	14.14%	13	16
$91.00	Oct 2	$6.65	0.48	4.3%	7.62%	11.96%	2	8
$95.00	Oct 2	$5.25	0.41	8.9%	6.02%	14.94%	7	292

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 67,309

Total Puts 41,797

Put/Call Ratio 0.62

Net Difference 25,512

Prior's Put/Call Breakdown

Total Calls 29,944

Total Puts 19,480

Put/Call Ratio 0.65

Net Difference 10,464

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