CRWV - Options Database

CRWV

COREWEAVE INC A

$86.60 -0.23%

(8/27 18:20) ◀

Friday, August 28, 2026 (10:00am)

▶ (8/28 11:00)

◀ 8/28 10:00 ▶

Option Volume

Detail

ℹ

Current (08/28 10:00am) 28,851

Calls: 20,544 (71%)

Puts: 8,307 (29%)

Prior (08/27) 35,307

Calls: 25,813 (73%)

Puts: 9,494 (27%)

Current vs Prior -18.29%

Calls: -20.41% (Calls)

Puts: -12.50% (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 -85.07%

Calls: -80.22%

Puts: -90.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 10:00am) $7.87M

Calls: $4.23M (54%)

Puts: $3.64M (46%)

Prior (08/27) $9.72M

Calls: $5.81M (60%)

Puts: $3.90M (40%)

Current vs Prior -18.95%

Calls: -27.20%

Puts: -6.65%

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 -91.85%

Calls: -89.75%

Puts: -93.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 10:00am) 0.40

Prior (08/27) 0.37

Current vs Prior +9.94%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -50.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 10:00am) 2,206,768

Calls: 1,195,053 (54%)

Puts: 1,011,715 (46%)

Prior (08/27) 2,168,148

Calls: 1,176,799 (54%)

Puts: 991,349 (46%)

Current vs Prior +1.78%

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 +-0.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.13% | 8.46%14.16% | 23.21%

Prior 6.51% | 10.83%15.80% | 24.75%

Current vs Prior -51.94% | -21.83%-10.43% | -6.21%

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

Current vs 7-Day Avg -53.46% | -23.44%+50.22% | +8.71%

Prior 7-Day Eod 6.51% | 10.83%14.72% | 23.48%

Current vs 7-Day Eod -51.94% | -21.83%-3.85% | -1.15%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.13% | 17.02%

Calls: 27.33% | 18.67%

Puts: 28.93% | 15.36%

Prior 6.01% | 6.84%

Calls: 6.42% | 7.56%

Puts: 5.60% | 6.12%

Current vs Prior +368.05% | +148.83%

Prior 7-Day Avg 8.00% | 5.82%

Calls: 9.52% | 5.48%

Puts: 6.48% | 6.16%

Current vs 7-Day Avg +251.62% | +192.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.40 - heavy call buying (20,544 calls vs 8,307 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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
16:00	BEARISH	BULLISH	BULLISH
15:00	BEARISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
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 128 of results (avg 6.3%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Sep 25	3.45	3.60	$3.53	4.2%	--	0.33	1.1K
$96.00	Oct 2	4.55	4.75	$4.65	4.3%	--	0.37	59
$96.00	Sep 18	2.76	2.89	$2.83	4.6%	1	0.31	189
$94.00	Sep 25	4.25	4.45	$4.35	4.6%	--	0.38	127
$97.00	Sep 18	2.53	2.65	$2.59	4.6%	--	0.29	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	5.70	5.90	$5.80	3.4%	6	0.42	682
$83.00	Oct 2	5.60	5.80	$5.70	3.5%	--	0.38	15
$81.00	Sep 25	3.95	4.10	$4.03	3.7%	1	0.33	148
$85.00	Oct 2	6.55	6.80	$6.68	3.7%	1	0.42	250
$82.00	Oct 2	5.15	5.35	$5.25	3.8%	--	0.36	43

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.53, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	0.14	0.17	$0.16	18.8%	2.1K	0.11	8.9K
$89.00	Aug 28	0.28	0.33	$0.31	16.1%	854	0.16	2.4K
$88.00	Aug 28	0.52	0.59	$0.55	12.7%	2.0K	0.28	2.1K
$103.00	Sep 4	0.25	0.29	$0.27	14.8%	1	0.07	247
$101.00	Sep 4	0.35	0.39	$0.37	10.8%	36	0.09	623

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 28	0.16	0.19	$0.18	16.7%	134	0.17	1.3K
$85.00	Aug 28	0.33	0.38	$0.36	13.9%	397	0.30	3.1K
$86.00	Aug 28	0.63	0.70	$0.67	10.4%	537	0.45	2.3K
$74.00	Sep 4	0.20	0.23	$0.22	13.6%	202	0.06	568
$75.00	Sep 4	0.26	0.30	$0.28	14.3%	49	0.07	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 171 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 28	15.70	18.00	$16.85	13.6%	1	1.00	354
$72.00	Aug 28	13.85	16.00	$14.93	14.4%	--	1.00	50
$73.00	Aug 28	12.75	15.00	$13.88	16.2%	--	1.00	101
$74.00	Aug 28	11.75	14.00	$12.88	17.5%	--	1.00	56
$75.00	Aug 28	10.80	13.00	$11.90	18.5%	--	1.00	211

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Aug 28	11.05	13.30	$12.18	18.5%	1	0.99	1
$102.00	Aug 28	14.05	16.35	$15.20	15.1%	--	0.99	10
$100.00	Aug 28	12.05	14.30	$13.18	17.1%	2	0.99	42
$95.00	Aug 28	7.90	9.15	$8.53	14.7%	8	0.99	1.3K
$98.00	Aug 28	10.05	12.35	$11.20	20.5%	1	0.99	27

Most actively traded options today. High liquidity = easy entry/exit. 250 active (total vol 23.3K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Aug 28	0.02	0.04	$0.03	66.7%	3.3K	0.04	4.8K
$90.00	Aug 28	0.14	0.17	$0.16	18.8%	2.1K	0.11	8.9K
$88.00	Aug 28	0.52	0.59	$0.55	12.7%	2.0K	0.28	2.1K
$100.00	Sep 4	0.41	0.45	$0.43	9.3%	894	0.09	4.2K
$89.00	Aug 28	0.28	0.33	$0.31	16.1%	854	0.16	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 28	0.02	0.03	$0.03	33.3%	783	0.02	4.2K
$86.00	Aug 28	0.63	0.70	$0.67	10.4%	537	0.45	2.3K
$85.00	Aug 28	0.33	0.38	$0.36	13.9%	397	0.30	3.1K
$89.00	Aug 28	2.35	3.05	$2.70	25.9%	378	0.84	3.5K
$82.00	Aug 28	0.03	0.05	$0.04	50.0%	243	0.06	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 54.8%, max 62.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Aug 28	Oct 9	121.6%	74.7%	62.8%	2.0K	2.1K
$89.00	Aug 28	Oct 9	114.7%	72.1%	59.1%	856	2.4K
$87.00	Aug 28	Oct 2	110.9%	70.4%	57.6%	648	1.3K
$86.00	Aug 28	Oct 2	110.4%	71.7%	54.0%	176	804
$85.00	Aug 28	Oct 2	112.0%	72.8%	53.8%	366	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Aug 28	Oct 2	121.6%	75.3%	61.6%	187	1.6K
$87.00	Aug 28	Oct 2	110.9%	70.4%	57.6%	198	3.9K
$85.00	Aug 28	Oct 9	112.0%	73.0%	53.5%	398	3.1K
$89.00	Aug 28	Oct 2	114.7%	74.8%	53.5%	378	3.6K
$86.00	Aug 28	Oct 9	110.4%	73.0%	51.3%	538	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 2.57, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$81.00	Sep 4	$0.28	$0.72	$0.28	80%	2.57	$80.28
$75.00	$80.00	Oct 2	$3.28	$1.72	$3.28	78%	0.52	$78.28
$80.00	$85.00	Oct 2	$2.85	$2.15	$2.85	69%	0.75	$82.85
$87.00	$88.00	Oct 2	$0.18	$0.82	$0.18	54%	4.56	$87.18
$78.00	$79.00	Sep 11	$0.50	$0.50	$0.50	80%	1.00	$78.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$95.00	Sep 4	$0.58	$0.42	$0.58	83%	0.72	$95.42
$95.00	$94.00	Sep 11	$0.55	$0.45	$0.55	73%	0.82	$94.45
$99.00	$97.50	Sep 18	$0.97	$0.53	$0.97	75%	0.55	$98.03
$93.00	$92.00	Sep 4	$0.60	$0.40	$0.60	75%	0.67	$92.40
$88.00	$87.00	Sep 11	$0.40	$0.60	$0.40	52%	1.50	$87.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.85, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$95.00	Oct 2	$0.50	$0.50	$0.50	59%	1.00	$94.50
$87.00	$88.00	Aug 28	$0.40	$0.40	$0.60	60%	0.67	$87.40
$88.00	$89.00	Aug 28	$0.24	$0.24	$0.76	72%	0.32	$88.24
$89.00	$90.00	Oct 2	$0.54	$0.54	$0.46	49%	1.17	$89.54
$89.00	$90.00	Aug 28	$0.15	$0.15	$0.85	84%	0.18	$89.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Oct 9	$2.30	$2.30	$2.70	58%	0.85	$82.70
$75.00	$70.00	Oct 9	$1.29	$1.29	$3.71	76%	0.35	$73.71
$75.00	$70.00	Oct 2	$1.15	$1.15	$3.85	78%	0.30	$73.85
$75.00	$70.00	Sep 25	$0.96	$0.96	$4.04	80%	0.24	$74.04
$71.00	$70.00	Aug 28	$0.24	$0.24	$0.76	95%	0.32	$70.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.31, cheapest $2.15)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Aug 28	Sep 4	$2.25	110.4%	70.3%
$87.00	Aug 28	Sep 4	$2.35	110.9%	73.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Aug 28	Sep 4	$2.15	112.0%	70.4%
$86.00	Aug 28	Sep 4	$2.43	110.4%	70.3%
$87.00	Aug 28	Sep 4	$2.37	110.9%	73.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 2.49% of stock, avg 12.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Aug 28	$0.95	$1.21	$2.16	$84.84	$89.16	2.49%
$86.00	Aug 28	$1.50	$0.67	$2.17	$83.83	$88.17	2.51%
$88.00	Aug 28	$0.55	$1.80	$2.35	$85.65	$90.35	2.71%
$85.00	Aug 28	$2.17	$0.36	$2.53	$82.47	$87.53	2.92%
$89.00	Aug 28	$0.31	$2.70	$3.01	$85.99	$92.01	3.48%
$84.00	Aug 28	$2.85	$0.18	$3.03	$80.97	$87.03	3.50%
$90.00	Aug 28	$0.16	$3.70	$3.86	$86.14	$93.86	4.46%
$83.00	Aug 28	$3.93	$0.09	$4.02	$78.98	$87.02	4.64%
$91.00	Aug 28	$0.08	$4.58	$4.66	$86.34	$95.66	5.38%
$82.00	Aug 28	$4.97	$0.04	$5.01	$76.99	$87.01	5.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.23% of stock, avg 9.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$82.00	Aug 28	$0.16	$0.04	$0.20	$81.80	$90.20
$90.00	$83.00	Aug 28	$0.16	$0.09	$0.25	$82.75	$90.25
$90.00	$84.00	Aug 28	$0.16	$0.18	$0.34	$83.66	$90.34
$103.00	$82.00	Aug 28	$0.33	$0.04	$0.37	$81.63	$103.37
$89.00	$82.00	Aug 28	$0.31	$0.04	$0.35	$81.65	$89.35
$103.00	$83.00	Aug 28	$0.33	$0.09	$0.42	$82.58	$103.42
$89.00	$83.00	Aug 28	$0.31	$0.09	$0.40	$82.60	$89.40
$89.00	$84.00	Aug 28	$0.31	$0.18	$0.49	$83.51	$89.49
$103.00	$84.00	Aug 28	$0.33	$0.18	$0.51	$83.49	$103.51
$90.00	$85.00	Aug 28	$0.16	$0.36	$0.52	$84.48	$90.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 0.64, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/71	89/90	Aug 28	$0.39	$0.61	79%	0.64	$70.61	$89.39
70/71	88/89	Aug 28	$0.48	$0.52	67%	0.92	$70.52	$88.48
76/77	89/90	Aug 28	$0.26	$0.74	79%	0.35	$76.74	$89.26
76/77	88/89	Aug 28	$0.35	$0.65	68%	0.54	$76.65	$88.35
79/80	96/97	Sep 25	$0.64	$0.36	35%	1.78	$79.36	$96.64
77/78	96/97	Sep 25	$0.59	$0.41	39%	1.44	$77.41	$96.59
80/81	96/97	Sep 25	$0.65	$0.35	33%	1.86	$80.35	$96.65
76/77	96/97	Sep 25	$0.56	$0.44	42%	1.27	$76.44	$96.56
81/82	96/97	Sep 11	$0.53	$0.47	43%	1.13	$81.47	$96.53
75/76	96/97	Sep 25	$0.53	$0.47	43%	1.13	$75.47	$96.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 10.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Oct 2	$0.43	$4.57	20%	10.63
$72.50	$75.00	$77.50	Sep 18	$0.07	$2.43	10%	34.71
$85.00	$86.00	$87.00	Aug 28	$0.12	$0.88	30%	7.33
$70.00	$72.50	$75.00	Sep 18	$0.08	$2.42	8%	30.25
$86.00	$87.00	$88.00	Aug 28	$0.15	$0.85	28%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$87.00	$88.00	Aug 28	$0.05	$0.95	27%	19.00
$84.00	$85.00	$86.00	Aug 28	$0.13	$0.87	28%	6.69
$83.00	$84.00	$85.00	Aug 28	$0.09	$0.91	20%	10.11
$88.00	$89.00	$90.00	Aug 28	$0.10	$0.90	17%	9.00
$81.00	$82.00	$83.00	Sep 4	$0.06	$0.94	8%	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. 60 found (best net $-0.18, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$88.00	1:2	Aug 28	-$0.15	$0.85
$88.00	$89.00	1:2	Aug 28	-$0.07	$0.93
$86.00	$87.00	1:2	Aug 28	-$0.40	$0.60
$90.00	$91.00	1:2	Aug 28	$0.00	$1.00
$101.00	$102.00	1:2	Aug 28	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Sep 25	-$0.18	$4.82
$87.00	$86.00	1:2	Aug 28	-$0.13	$0.87
$75.00	$70.00	1:2	Oct 2	-$0.46	$4.54
$85.00	$84.00	1:2	Aug 28	$0.00	$1.00
$84.00	$83.00	1:2	Aug 28	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 8.08%, avg 3.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 9	$7.00	0.50	3.9%	8.08%	12.01%	--	17
$88.00	Oct 9	$7.40	0.54	1.6%	8.55%	10.16%	1	2
$96.00	Oct 2	$4.55	0.37	10.8%	5.25%	16.11%	--	59
$92.00	Oct 2	$5.50	0.45	6.2%	6.35%	12.59%	--	20
$97.00	Oct 2	$4.25	0.35	12.0%	4.91%	16.92%	--	59
$98.00	Oct 2	$4.00	0.34	13.2%	4.62%	17.78%	--	57
$94.00	Oct 2	$4.80	0.41	8.6%	5.54%	14.09%	1	15
$91.00	Oct 2	$5.75	0.47	5.1%	6.64%	11.72%	--	10
$95.00	Oct 2	$4.55	0.39	9.7%	5.25%	14.95%	1	292
$90.00	Oct 2	$6.15	0.48	3.9%	7.10%	11.03%	2	166

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 20,544

Total Puts 8,307

Put/Call Ratio 0.40

Net Difference 12,237

Prior's Put/Call Breakdown

Total Calls 25,813

Total Puts 9,494

Put/Call Ratio 0.37

Net Difference 16,319

Prior 7-Day Put/Call Summary

Total Calls 727,138

Total Puts 625,432

Average Put/Call Ratio 0.82

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