CRWV - Options Database

CRWV

COREWEAVE INC A

$83.86 -3.39%

(8/28 11:00) ◀

Friday, August 28, 2026 (12:00pm)

▶ (8/28 13:00)

◀ 8/28 12:00 ▶

Option Volume

Detail

ℹ

Current (08/28 12:00pm) 102,053

Calls: 61,750 (61%)

Puts: 40,303 (39%)

Prior (08/27) 109,106

Calls: 67,309 (62%)

Puts: 41,797 (38%)

Current vs Prior -6.46%

Calls: -8.26% (Calls)

Puts: -3.57% (Puts)

Prior 7-Day Total 1,241,608

Calls: 682,828 (55%)

Puts: 558,780 (45%)

Prior 7-Day Average 177,372

Calls: 97,546 (55%)

Puts: 79,825 (45%)

Current vs Prior 7-Day Avg -42.46%

Calls: -36.70%

Puts: -49.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 12:00pm) $29.64M

Calls: $11.85M (40%)

Puts: $17.79M (60%)

Prior (08/27) $35.87M

Calls: $14.51M (40%)

Puts: $21.36M (60%)

Current vs Prior -17.37%

Calls: -18.33%

Puts: -16.71%

Prior 7-Day Total $613.97M

Calls: $256.61M (42%)

Puts: $357.35M (58%)

Prior 7-Day Average $87.71M

Calls: $36.66M (42%)

Puts: $51.05M (58%)

Current vs Prior 7-Day Avg -66.20%

Calls: -67.67%

Puts: -65.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/28 12:00pm) 0.65

Prior (08/27) 0.62

Current vs Prior +5.11%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -17.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 12:00pm) 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 15,417,776

Calls: 8,483,089 (55%)

Puts: 6,934,687 (45%)

Prior 7-Day Average 2,202,539

Calls: 1,211,869 (55%)

Puts: 990,669 (45%)

Current vs Prior 7-Day Avg +0.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.22% | 8.20%13.73% | 22.63%

Prior 3.95% | 9.16%14.72% | 23.48%

Current vs Prior -43.87% | -10.43%-6.78% | -3.60%

Prior 7-Day Avg 6.29% | 10.77%10.53% | 21.93%

Current vs 7-Day Avg -64.76% | -23.79%+30.29% | +3.23%

Prior 7-Day Eod 3.95% | 9.16%14.72% | 23.48%

Current vs 7-Day Eod -43.87% | -10.43%-6.78% | -3.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.98% | 5.06%

Calls: 7.02% | 5.56%

Puts: 6.94% | 4.57%

Prior 7.21% | 7.58%

Calls: 5.26% | 7.06%

Puts: 9.15% | 8.11%

Current vs Prior -3.19% | -33.25%

Prior 7-Day Avg 8.26% | 6.01%

Calls: 9.59% | 5.80%

Puts: 6.93% | 6.23%

Current vs 7-Day Avg -15.51% | -15.85%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($17.79M). Bullish P/C ratio of 0.65.

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 301 of results (avg 6.0%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 4	1.95	2.00	$1.98	2.5%	443	0.37	296
$86.00	Sep 11	3.50	3.60	$3.55	2.8%	102	0.45	80
$84.00	Sep 4	3.10	3.20	$3.15	3.2%	16	0.51	143
$75.00	Oct 2	12.15	12.60	$12.38	3.6%	--	0.74	57
$85.00	Sep 4	2.66	2.76	$2.71	3.7%	616	0.46	789

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Sep 18	6.55	6.70	$6.63	2.3%	10	0.53	89
$80.00	Sep 18	3.55	3.65	$3.60	2.8%	337	0.35	9.2K
$82.00	Sep 4	2.25	2.32	$2.29	3.1%	135	0.39	367
$81.00	Sep 25	4.80	4.95	$4.88	3.1%	3	0.39	148
$79.00	Sep 18	3.15	3.25	$3.20	3.1%	38	0.33	175

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.53, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 28	0.53	0.60	$0.56	12.5%	498	0.47	465
$99.00	Sep 4	0.21	0.25	$0.23	17.4%	52	0.06	909
$100.00	Sep 4	0.19	0.20	$0.20	5.0%	2.6K	0.05	4.2K
$98.00	Sep 4	0.26	0.29	$0.28	10.7%	138	0.07	543
$97.00	Sep 4	0.31	0.35	$0.33	12.1%	228	0.09	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 28	0.29	0.30	$0.30	3.3%	1.1K	0.30	1.2K
$84.00	Aug 28	0.69	0.74	$0.72	6.9%	1.4K	0.54	1.3K
$70.00	Sep 4	0.11	0.13	$0.12	16.7%	103	0.03	1.4K
$71.00	Sep 4	0.14	0.17	$0.16	18.8%	95	0.04	221
$72.00	Sep 4	0.19	0.22	$0.21	14.3%	44	0.06	556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Sep 4	14.70	15.55	$15.13	5.6%	--	1.00	15
$68.00	Aug 28	15.60	16.35	$15.98	4.7%	1	1.00	14
$69.00	Aug 28	14.40	15.35	$14.88	6.4%	2	1.00	24
$73.00	Aug 28	10.60	11.35	$10.98	6.8%	--	1.00	101
$70.00	Aug 28	13.60	14.30	$13.95	5.0%	4	0.99	354

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 28	4.10	4.65	$4.38	12.6%	385	1.00	1.6K
$89.00	Aug 28	5.05	5.35	$5.20	5.8%	572	1.00	3.5K
$90.00	Aug 28	6.10	6.35	$6.23	4.0%	387	1.00	3.2K
$91.00	Aug 28	6.80	7.40	$7.10	8.5%	53	1.00	3.3K
$92.00	Aug 28	8.00	8.50	$8.25	6.1%	403	1.00	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 76.7K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	0.01	0.02	$0.02	50.0%	5.6K	0.02	8.9K
$86.00	Aug 28	0.07	0.09	$0.08	25.0%	5.5K	0.10	802
$88.00	Aug 28	0.01	0.03	$0.02	100.0%	5.2K	0.03	2.1K
$93.00	Aug 28	0.00	0.01	$0.01	100.0%	3.4K	0.01	4.8K
$87.00	Aug 28	0.02	0.04	$0.03	66.7%	2.7K	0.04	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 4	3.70	3.95	$3.83	6.5%	3.3K	0.54	1.2K
$85.00	Aug 28	1.34	1.41	$1.38	5.1%	2.7K	0.76	3.1K
$80.00	Aug 28	0.01	0.03	$0.02	100.0%	1.9K	0.03	4.2K
$86.00	Aug 28	2.17	2.44	$2.30	11.7%	1.7K	0.90	2.3K
$87.00	Aug 28	3.10	3.40	$3.25	9.2%	1.4K	0.94	3.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 23.0%, max 24.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Aug 28	Oct 9	87.0%	70.0%	24.3%	499	465
$83.00	Aug 28	Oct 9	88.4%	71.4%	23.8%	136	175
$85.00	Aug 28	Oct 2	87.1%	71.9%	21.1%	1.4K	1.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Aug 28	Oct 9	87.0%	70.0%	24.3%	1.4K	1.3K
$83.00	Aug 28	Oct 9	88.4%	71.4%	23.8%	1.1K	1.2K
$85.00	Aug 28	Oct 9	87.1%	72.3%	20.5%	2.7K	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 0.65, avg 2.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Oct 2	$3.03	$1.97	$3.03	74%	0.65	$78.03
$84.00	$85.00	Oct 2	$0.24	$0.76	$0.24	55%	3.17	$84.24
$90.00	$91.00	Oct 9	$0.14	$0.86	$0.14	44%	6.14	$90.14
$76.00	$77.00	Sep 11	$0.52	$0.48	$0.52	80%	0.92	$76.52
$84.00	$85.00	Sep 25	$0.27	$0.73	$0.27	54%	2.70	$84.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$87.00	Sep 25	$0.39	$0.61	$0.39	56%	1.56	$87.61
$98.00	$97.50	Sep 18	$0.25	$0.25	$0.25	79%	1.00	$97.75
$84.00	$83.00	Sep 25	$0.35	$0.65	$0.35	46%	1.86	$83.65
$98.00	$97.00	Sep 25	$0.65	$0.35	$0.65	75%	0.54	$97.35
$91.00	$90.00	Sep 11	$0.62	$0.38	$0.62	71%	0.61	$90.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.46, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Sep 25	$0.58	$0.58	$0.42	48%	1.38	$85.58
$85.00	$86.00	Oct 2	$0.58	$0.58	$0.42	47%	1.38	$85.58
$84.00	$86.00	Oct 9	$1.13	$1.13	$0.87	44%	1.30	$85.13
$84.00	$85.00	Sep 11	$0.55	$0.55	$0.45	48%	1.22	$84.55
$87.50	$88.00	Sep 18	$0.25	$0.25	$0.25	56%	1.00	$87.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Oct 9	$1.57	$1.57	$3.43	72%	0.46	$73.43
$71.00	$70.00	Aug 28	$0.46	$0.46	$0.54	91%	0.85	$70.54
$75.00	$70.00	Oct 2	$1.37	$1.37	$3.63	74%	0.38	$73.63
$75.00	$70.00	Sep 25	$1.19	$1.19	$3.81	75%	0.31	$73.81
$80.00	$78.00	Oct 9	$0.90	$0.90	$1.10	63%	0.82	$79.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.58, cheapest $2.56)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Aug 28	Sep 4	$2.59	87.0%	69.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Aug 28	Sep 4	$2.56	87.0%	69.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 1.53% of stock, avg 12.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Aug 28	$0.56	$0.72	$1.28	$82.72	$85.28	1.53%
$83.00	Aug 28	$1.14	$0.30	$1.44	$81.56	$84.44	1.72%
$85.00	Aug 28	$0.23	$1.38	$1.61	$83.39	$86.61	1.92%
$82.00	Aug 28	$2.07	$0.10	$2.17	$79.83	$84.17	2.59%
$86.00	Aug 28	$0.08	$2.30	$2.38	$83.62	$88.38	2.84%
$81.00	Aug 28	$2.87	$0.04	$2.91	$78.09	$83.91	3.47%
$87.00	Aug 28	$0.03	$3.25	$3.28	$83.72	$90.28	3.91%
$80.00	Aug 28	$3.95	$0.02	$3.97	$76.03	$83.97	4.73%
$88.00	Aug 28	$0.02	$4.38	$4.40	$83.60	$92.40	5.25%
$79.00	Aug 28	$4.97	$0.02	$4.99	$74.01	$83.99	5.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.14% of stock, avg 10.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$81.00	Aug 28	$0.08	$0.04	$0.12	$80.88	$86.12
$86.00	$82.00	Aug 28	$0.08	$0.10	$0.18	$81.82	$86.18
$85.00	$81.00	Aug 28	$0.23	$0.04	$0.27	$80.73	$85.27
$85.00	$82.00	Aug 28	$0.23	$0.10	$0.33	$81.67	$85.33
$86.00	$83.00	Aug 28	$0.08	$0.30	$0.38	$82.62	$86.38
$85.00	$83.00	Aug 28	$0.23	$0.30	$0.53	$82.47	$85.53
$86.00	$71.00	Aug 28	$0.08	$0.47	$0.55	$70.45	$86.55
$85.00	$71.00	Aug 28	$0.23	$0.47	$0.70	$70.30	$85.70
$84.00	$82.00	Aug 28	$0.56	$0.10	$0.66	$81.34	$84.66
$84.00	$81.00	Aug 28	$0.56	$0.04	$0.60	$80.40	$84.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 1.56, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/71	85/86	Aug 28	$0.61	$0.39	67%	1.56	$70.39	$85.61
77/78	97/98	Oct 9	$0.66	$0.34	34%	1.94	$77.34	$97.66
76/77	97/98	Oct 9	$0.64	$0.36	36%	1.78	$76.36	$97.64
75/76	97/98	Oct 9	$0.61	$0.39	38%	1.56	$75.39	$97.61
77/78	93/94	Sep 25	$0.63	$0.37	35%	1.70	$77.37	$93.63
77/78	92/92	Sep 18	$0.28	$0.22	39%	1.27	$77.22	$92.28
78/79	93/94	Sep 25	$0.65	$0.35	32%	1.86	$78.35	$93.65
77/78	93/94	Sep 4	$0.34	$0.66	63%	0.52	$77.66	$93.34
80/81	93/94	Sep 4	$0.47	$0.53	50%	0.89	$80.53	$93.47
78/79	91/92	Sep 18	$0.64	$0.36	33%	1.78	$78.36	$91.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$84.00	$85.00	Aug 28	$0.25	$0.75	46%	3.00
$84.00	$85.00	$86.00	Aug 28	$0.18	$0.82	36%	4.56
$67.50	$70.00	$72.50	Sep 18	$0.07	$2.43	8%	34.71
$85.00	$86.00	$87.00	Aug 28	$0.10	$0.90	20%	9.00
$79.00	$80.00	$81.00	Sep 4	$0.05	$0.95	9%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$84.00	$85.00	Aug 28	$0.24	$0.76	46%	3.17
$82.00	$83.00	$84.00	Aug 28	$0.22	$0.78	41%	3.55
$81.00	$82.00	$83.00	Aug 28	$0.14	$0.86	25%	6.14
$80.00	$81.00	$82.00	Sep 4	$0.05	$0.95	10%	19.00
$81.00	$82.00	$83.00	Sep 4	$0.06	$0.94	10%	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. 58 found (best net $-0.20, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$83.00	1:2	Aug 28	-$0.21	$0.79
$91.00	$92.00	1:2	Aug 28	$0.00	$1.00
$99.00	$100.00	1:2	Sep 4	-$0.17	$0.83
$98.00	$99.00	1:2	Sep 4	-$0.18	$0.82
$97.00	$98.00	1:2	Sep 4	-$0.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Sep 25	-$0.20	$4.80
$85.00	$84.00	1:2	Aug 28	-$0.06	$0.94
$75.00	$70.00	1:2	Oct 2	-$0.54	$4.46
$86.00	$85.00	1:2	Aug 28	-$0.46	$0.54
$75.00	$70.00	1:2	Oct 9	-$0.83	$4.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 6.38%, avg 3.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$91.00	Oct 9	$5.35	0.43	8.5%	6.38%	14.89%	1	7
$88.00	Oct 9	$6.35	0.48	4.9%	7.57%	12.51%	3	2
$89.00	Oct 9	$5.95	0.46	6.1%	7.10%	13.22%	2	2
$90.00	Oct 9	$5.60	0.44	7.3%	6.68%	14.00%	11	17
$87.00	Oct 9	$6.70	0.50	3.7%	7.99%	11.73%	2	2
$86.00	Oct 9	$7.10	0.52	2.5%	8.47%	11.02%	4	--
$95.00	Oct 9	$4.20	0.36	13.3%	5.01%	18.29%	1	--
$97.00	Oct 9	$3.75	0.33	15.7%	4.47%	20.14%	2	2
$84.00	Oct 9	$7.95	0.56	0.2%	9.48%	9.65%	1	--
$98.00	Oct 9	$3.50	0.31	16.9%	4.17%	21.04%	1	--

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 61,750

Total Puts 40,303

Put/Call Ratio 0.65

Net Difference 21,447

Prior's Put/Call Breakdown

Total Calls 67,309

Total Puts 41,797

Put/Call Ratio 0.62

Net Difference 25,512

Prior 7-Day Put/Call Summary

Total Calls 682,828

Total Puts 558,780

Average Put/Call Ratio 0.79

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