CRWV - Options Database

CRWV

COREWEAVE INC A

$83.53 -3.77%

(8/28 12:00) ◀

Friday, August 28, 2026 (1:00pm)

▶ (8/28 14:00)

◀ 8/28 13:00 ▶

Option Volume

Detail

ℹ

Current (08/28 1:00pm) 142,879

Calls: 82,125 (57%)

Puts: 60,754 (43%)

Prior (08/27) 124,887

Calls: 77,362 (62%)

Puts: 47,525 (38%)

Current vs Prior +14.41%

Calls: +6.16% (Calls)

Puts: +27.84% (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 -19.45%

Calls: -15.81%

Puts: -23.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 1:00pm) $44.25M

Calls: $15.37M (35%)

Puts: $28.87M (65%)

Prior (08/27) $42.18M

Calls: $17.80M (42%)

Puts: $24.39M (58%)

Current vs Prior +4.89%

Calls: -13.61%

Puts: +18.40%

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 -49.55%

Calls: -58.06%

Puts: -43.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/28 1:00pm) 0.74

Prior (08/27) 0.61

Current vs Prior +20.42%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -6.08%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/28 1:00pm) 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 2.00% | 8.15%13.72% | 22.66%

Prior 3.95% | 9.16%14.72% | 23.48%

Current vs Prior -49.41% | -10.99%-6.82% | -3.48%

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

Current vs 7-Day Avg -68.24% | -24.27%+30.24% | +3.36%

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

Current vs 7-Day Eod -49.41% | -10.99%-6.82% | -3.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.83% | 7.35%

Calls: 16.67% | 7.08%

Puts: 12.99% | 7.62%

Prior 7.21% | 7.58%

Calls: 5.26% | 7.06%

Puts: 9.15% | 8.11%

Current vs Prior +105.69% | -3.03%

Prior 7-Day Avg 8.26% | 6.01%

Calls: 9.59% | 5.80%

Puts: 6.93% | 6.23%

Current vs 7-Day Avg +79.51% | +22.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($28.87M).

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 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
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 317 of results (avg 6.5%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	14.50	15.00	$14.75	3.4%	13	0.88	3.3K
$92.50	Sep 18	2.44	2.53	$2.49	3.6%	68	0.31	1.5K
$92.00	Sep 18	2.57	2.67	$2.62	3.8%	231	0.32	452
$77.50	Sep 18	8.90	9.25	$9.07	3.9%	1	0.72	882
$88.00	Sep 4	1.49	1.55	$1.52	3.9%	715	0.32	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	17.10	17.55	$17.33	2.6%	70	0.83	5.4K
$82.00	Sep 18	4.45	4.60	$4.53	3.3%	22	0.41	56
$80.00	Sep 11	2.55	2.64	$2.60	3.5%	75	0.34	593
$81.00	Sep 18	4.00	4.15	$4.08	3.7%	22	0.39	79
$82.00	Sep 25	5.30	5.50	$5.40	3.7%	48	0.42	405

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.54, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 28	0.32	0.38	$0.35	17.1%	2.5K	0.40	465
$83.00	Aug 28	0.82	0.97	$0.90	16.7%	499	0.69	175
$99.00	Sep 4	0.20	0.22	$0.21	9.5%	84	0.06	909
$98.00	Sep 4	0.23	0.26	$0.25	12.0%	148	0.07	543
$100.00	Sep 4	0.18	0.19	$0.19	5.3%	2.8K	0.05	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 28	0.27	0.32	$0.30	16.7%	2.6K	0.31	1.2K
$84.00	Aug 28	0.72	0.82	$0.77	13.0%	1.9K	0.60	1.3K
$71.00	Sep 4	0.15	0.18	$0.16	18.8%	100	0.04	221
$73.00	Sep 4	0.26	0.30	$0.28	14.3%	287	0.07	259
$72.00	Sep 4	0.20	0.23	$0.22	13.6%	217	0.06	556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 28	15.20	16.10	$15.65	5.8%	1	1.00	14
$69.00	Aug 28	14.20	15.10	$14.65	6.1%	2	1.00	24
$71.00	Aug 28	12.20	13.10	$12.65	7.1%	8	1.00	87
$73.00	Aug 28	10.20	11.10	$10.65	8.5%	--	1.00	101
$70.00	Aug 28	13.20	14.10	$13.65	6.6%	4	0.99	354

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Aug 28	2.95	3.55	$3.25	18.5%	1.5K	1.00	3.9K
$88.00	Aug 28	4.15	4.50	$4.33	8.1%	1.1K	1.00	1.6K
$89.00	Aug 28	5.05	5.55	$5.30	9.4%	590	1.00	3.5K
$90.00	Aug 28	6.25	6.55	$6.40	4.7%	636	1.00	3.2K
$91.00	Aug 28	7.10	7.80	$7.45	9.4%	55	1.00	3.3K

Most actively traded options today. High liquidity = easy entry/exit. 359 active (total vol 106.3K, top 11.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Aug 28	0.03	0.05	$0.04	50.0%	11.4K	0.06	802
$90.00	Aug 28	0.01	0.02	$0.02	50.0%	6.0K	0.01	8.9K
$88.00	Aug 28	0.01	0.02	$0.02	50.0%	5.3K	0.02	2.1K
$93.00	Aug 28	0.00	0.01	$0.01	100.0%	3.5K	0.01	4.8K
$87.00	Aug 28	0.01	0.02	$0.02	50.0%	3.4K	0.03	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%	4.2K	0.54	1.2K
$85.00	Aug 28	1.41	1.60	$1.51	12.6%	3.6K	0.83	3.1K
$83.00	Aug 28	0.27	0.32	$0.30	16.7%	2.6K	0.31	1.2K
$80.00	Aug 28	0.01	0.02	$0.02	50.0%	2.2K	0.02	4.2K
$84.00	Aug 28	0.72	0.82	$0.77	13.0%	1.9K	0.60	1.3K

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 20.0%, max 20.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Aug 28	Oct 9	87.1%	72.3%	20.4%	3.0K	828
$84.00	Aug 28	Oct 9	83.5%	69.6%	19.9%	2.5K	465
$83.00	Aug 28	Oct 9	83.8%	70.0%	19.7%	507	175

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Aug 28	Oct 9	87.1%	72.3%	20.4%	3.6K	3.1K
$84.00	Aug 28	Oct 9	83.5%	69.6%	19.9%	1.9K	1.3K
$83.00	Aug 28	Oct 9	83.8%	70.0%	19.7%	2.6K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 0.60, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$83.00	Oct 9	$8.12	$4.88	$8.12	81%	0.60	$78.12
$75.00	$80.00	Oct 2	$2.88	$2.12	$2.88	74%	0.74	$77.88
$85.00	$86.00	Oct 2	$0.22	$0.78	$0.22	52%	3.55	$85.22
$77.00	$78.00	Sep 4	$0.55	$0.45	$0.55	83%	0.82	$77.55
$83.00	$84.00	Oct 9	$0.32	$0.68	$0.32	57%	2.12	$83.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$93.00	Sep 11	$0.60	$0.40	$0.60	79%	0.67	$93.40
$86.00	$85.00	Sep 18	$0.40	$0.60	$0.40	53%	1.50	$85.60
$85.00	$84.00	Sep 25	$0.40	$0.60	$0.40	49%	1.50	$84.60
$83.00	$82.50	Sep 18	$0.17	$0.33	$0.17	44%	1.94	$82.83
$88.00	$87.50	Sep 18	$0.25	$0.25	$0.25	58%	1.00	$87.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.40, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$87.00	Oct 2	$0.57	$0.57	$0.43	50%	1.33	$86.57
$84.00	$85.00	Aug 28	$0.23	$0.23	$0.77	60%	0.30	$84.23
$88.00	$89.00	Sep 18	$0.41	$0.41	$0.59	58%	0.69	$88.41
$87.00	$88.00	Sep 11	$0.40	$0.40	$0.60	58%	0.67	$87.40
$85.00	$86.00	Sep 11	$0.47	$0.47	$0.53	51%	0.89	$85.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Oct 2	$1.43	$1.43	$3.57	73%	0.40	$73.57
$75.00	$70.00	Oct 9	$1.51	$1.51	$3.49	72%	0.43	$73.49
$75.00	$70.00	Sep 25	$1.21	$1.21	$3.79	75%	0.32	$73.79
$80.00	$78.00	Oct 9	$0.90	$0.90	$1.10	62%	0.82	$79.10
$75.00	$72.50	Sep 18	$0.59	$0.59	$1.91	78%	0.31	$74.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.58, cheapest $2.47)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Aug 28	Sep 4	$2.63	83.8%	67.5%
$84.00	Aug 28	Sep 4	$2.69	83.5%	67.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Aug 28	Sep 4	$2.47	83.8%	67.5%
$84.00	Aug 28	Sep 4	$2.51	83.5%	67.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 1.34% of stock, avg 11.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Aug 28	$0.35	$0.77	$1.12	$82.88	$85.12	1.34%
$83.00	Aug 28	$0.90	$0.30	$1.20	$81.80	$84.20	1.44%
$85.00	Aug 28	$0.12	$1.51	$1.63	$83.37	$86.63	1.95%
$82.00	Aug 28	$1.82	$0.09	$1.91	$80.09	$83.91	2.29%
$86.00	Aug 28	$0.04	$2.33	$2.37	$83.63	$88.37	2.84%
$81.00	Aug 28	$2.68	$0.03	$2.71	$78.29	$83.71	3.24%
$87.00	Aug 28	$0.02	$3.25	$3.27	$83.73	$90.27	3.91%
$80.00	Aug 28	$3.65	$0.02	$3.67	$76.33	$83.67	4.39%
$88.00	Aug 28	$0.02	$4.33	$4.35	$83.65	$92.35	5.21%
$79.00	Aug 28	$4.68	$0.01	$4.69	$74.31	$83.69	5.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.16% of stock, avg 10.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$82.00	Aug 28	$0.04	$0.09	$0.13	$81.87	$86.13
$85.00	$82.00	Aug 28	$0.12	$0.09	$0.21	$81.79	$85.21
$86.00	$83.00	Aug 28	$0.04	$0.30	$0.34	$82.66	$86.34
$85.00	$83.00	Aug 28	$0.12	$0.30	$0.42	$82.58	$85.42
$84.00	$82.00	Aug 28	$0.35	$0.09	$0.44	$81.56	$84.44
$84.00	$83.00	Aug 28	$0.35	$0.30	$0.65	$82.35	$84.65
$89.00	$80.00	Sep 4	$1.27	$1.58	$2.85	$77.15	$91.85
$88.00	$80.00	Sep 4	$1.52	$1.58	$3.10	$76.90	$91.10
$89.00	$81.00	Sep 4	$1.27	$1.94	$3.21	$77.79	$92.21
$88.00	$81.00	Sep 4	$1.52	$1.94	$3.46	$77.54	$91.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 1.63, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/78	92/92	Sep 18	$0.31	$0.19	38%	1.63	$77.69	$92.31
77/78	92/92	Sep 18	$0.30	$0.20	40%	1.50	$77.20	$92.30
75/76	93/94	Sep 25	$0.59	$0.41	39%	1.44	$75.41	$93.59
80/81	93/94	Sep 4	$0.47	$0.53	50%	0.89	$80.53	$93.47
76/77	92/93	Sep 11	$0.47	$0.53	50%	0.89	$76.53	$92.47
79/80	93/94	Sep 4	$0.42	$0.58	55%	0.72	$79.58	$93.42
77/78	93/94	Sep 25	$0.62	$0.38	35%	1.63	$77.38	$93.62
76/77	93/94	Sep 11	$0.44	$0.56	53%	0.79	$76.56	$93.44
78/79	92/93	Sep 11	$0.53	$0.47	44%	1.13	$78.47	$92.53
77/78	93/94	Sep 4	$0.33	$0.67	64%	0.49	$77.67	$93.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$72.50	$75.00	$77.50	Sep 18	$0.11	$2.39	12%	21.73
$84.00	$85.00	$86.00	Aug 28	$0.15	$0.85	34%	5.67
$83.00	$84.00	$85.00	Aug 28	$0.32	$0.68	52%	2.12
$85.00	$86.00	$87.00	Aug 28	$0.06	$0.94	14%	15.67
$82.00	$83.00	$84.00	Sep 4	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$85.00	$86.00	Aug 28	$0.08	$0.92	33%	11.50
$83.00	$84.00	$85.00	Aug 28	$0.27	$0.73	52%	2.70
$82.00	$83.00	$84.00	Aug 28	$0.26	$0.74	49%	2.85
$81.00	$82.00	$83.00	Aug 28	$0.15	$0.85	27%	5.67
$85.00	$86.00	$87.00	Sep 4	$0.05	$0.95	10%	19.00

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 $-0.43, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$83.00	1:2	Oct 9	-$0.43	$12.57
$86.00	$87.00	1:2	Aug 28	$0.00	$1.00
$91.00	$92.00	1:2	Aug 28	$0.00	$1.00
$81.00	$82.00	1:2	Aug 28	-$0.96	$0.04
$98.00	$99.00	1:2	Sep 4	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Sep 25	-$0.19	$4.81
$75.00	$70.00	1:2	Oct 2	-$0.47	$4.53
$86.00	$85.00	1:2	Aug 28	-$0.69	$0.31
$75.00	$70.00	1:2	Oct 9	-$0.95	$4.05
$80.00	$79.00	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. 103 found (best yield 6.64%, avg 3.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 9	$5.55	0.44	7.8%	6.64%	14.39%	11	17
$91.00	Oct 9	$5.25	0.42	8.9%	6.29%	15.23%	1	7
$89.00	Oct 9	$5.85	0.46	6.5%	7.00%	13.55%	2	2
$87.00	Oct 9	$6.65	0.49	4.2%	7.96%	12.12%	2	2
$88.00	Oct 9	$6.25	0.47	5.3%	7.48%	12.83%	4	2
$86.00	Oct 9	$7.05	0.51	3.0%	8.44%	11.40%	4	--
$92.00	Oct 9	$4.85	0.40	10.1%	5.81%	15.95%	1	4
$85.00	Oct 9	$7.40	0.53	1.8%	8.86%	10.62%	13	--
$95.00	Oct 9	$4.10	0.35	13.7%	4.91%	18.64%	1	--
$84.00	Oct 9	$7.85	0.55	0.6%	9.40%	9.96%	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 82,125

Total Puts 60,754

Put/Call Ratio 0.74

Net Difference 21,371

Prior's Put/Call Breakdown

Total Calls 77,362

Total Puts 47,525

Put/Call Ratio 0.61

Net Difference 29,837

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