CRWV - Options Database

CRWV

COREWEAVE INC A

$83.30 -4.03%

(8/28 14:00) ◀

Friday, August 28, 2026 (3:00pm)

▶ (8/28 15:12)

◀ 8/28 15:00 ▶

Option Volume

Detail

ℹ

Current (08/28 3:00pm) 196,285

Calls: 114,862 (59%)

Puts: 81,423 (41%)

Prior (08/27) 166,347

Calls: 96,727 (58%)

Puts: 69,620 (42%)

Current vs Prior +18.00%

Calls: +18.75% (Calls)

Puts: +16.95% (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 +10.66%

Calls: +17.75%

Puts: +2.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 3:00pm) $65.81M

Calls: $23.46M (36%)

Puts: $42.36M (64%)

Prior (08/27) $65.65M

Calls: $20.91M (32%)

Puts: $44.74M (68%)

Current vs Prior +0.26%

Calls: +12.17%

Puts: -5.31%

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 -24.96%

Calls: -36.02%

Puts: -17.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/28 3:00pm) 0.71

Prior (08/27) 0.72

Current vs Prior -1.51%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -10.00%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/28 3:00pm) 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 1.49% | 7.80%13.60% | 22.45%

Prior 3.95% | 9.16%14.72% | 23.48%

Current vs Prior -62.33% | -14.80%-7.62% | -4.39%

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

Current vs 7-Day Avg -76.35% | -27.52%+29.12% | +2.39%

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

Current vs 7-Day Eod -62.33% | -14.80%-7.62% | -4.39%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.75% | 6.16%

Calls: 17.02% | 6.35%

Puts: 6.49% | 5.97%

Prior 7.21% | 7.58%

Calls: 5.26% | 7.06%

Puts: 9.15% | 8.11%

Current vs Prior +62.97% | -18.73%

Prior 7-Day Avg 8.26% | 6.01%

Calls: 9.59% | 5.80%

Puts: 6.93% | 6.23%

Current vs 7-Day Avg +42.23% | +2.45%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($42.36M).

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 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
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 321 of results (avg 5.5%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 4	1.59	1.62	$1.61	1.9%	919	0.33	296
$72.50	Sep 18	12.15	12.45	$12.30	2.4%	1	0.83	2.9K
$70.00	Sep 18	14.15	14.50	$14.33	2.4%	13	0.88	3.3K
$75.00	Oct 2	11.75	12.05	$11.90	2.5%	--	0.72	57
$70.00	Sep 25	14.70	15.15	$14.93	3.0%	3	0.84	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 18	2.87	2.94	$2.91	2.4%	25	0.31	69
$98.00	Sep 25	16.35	16.75	$16.55	2.4%	--	0.76	47
$93.00	Sep 4	10.00	10.25	$10.13	2.5%	133	0.87	582
$95.00	Sep 4	11.85	12.15	$12.00	2.5%	187	0.91	1.1K
$95.00	Sep 25	13.95	14.35	$14.15	2.8%	11	0.71	195

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.53, cheapest $0.47)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 28	0.43	0.51	$0.47	17.0%	604	0.65	175
$98.00	Sep 4	0.20	0.22	$0.21	9.5%	169	0.06	543
$99.00	Sep 4	0.16	0.19	$0.18	16.7%	93	0.05	909
$96.00	Sep 4	0.27	0.31	$0.29	13.8%	337	0.08	598
$97.00	Sep 4	0.23	0.26	$0.25	12.0%	315	0.07	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 28	0.74	0.79	$0.77	6.5%	2.4K	0.82	1.3K
$72.00	Sep 4	0.19	0.21	$0.20	10.0%	388	0.06	556
$70.00	Sep 4	0.11	0.12	$0.12	8.3%	758	0.03	1.4K
$71.00	Sep 4	0.15	0.16	$0.16	6.3%	118	0.04	221
$73.00	Sep 4	0.24	0.28	$0.26	15.4%	417	0.07	259

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 173 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 28	14.75	15.80	$15.28	6.9%	1	1.00	14
$69.00	Aug 28	13.80	14.80	$14.30	7.0%	2	1.00	24
$70.00	Aug 28	12.80	13.80	$13.30	7.5%	4	1.00	354
$71.00	Aug 28	11.80	12.80	$12.30	8.1%	8	1.00	87
$72.00	Aug 28	11.00	11.80	$11.40	7.0%	4	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Aug 28	15.20	16.20	$15.70	6.4%	1	1.00	1
$95.00	Aug 28	11.25	11.90	$11.58	5.6%	222	1.00	1.3K
$96.00	Aug 28	12.20	13.25	$12.73	8.2%	53	1.00	468
$97.00	Aug 28	13.20	14.00	$13.60	5.9%	5	1.00	55
$98.00	Aug 28	14.20	15.00	$14.60	5.5%	17	1.00	27

Most actively traded options today. High liquidity = easy entry/exit. 359 active (total vol 135.0K, top 18.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Aug 28	0.00	0.01	$0.01	100.0%	18.1K	0.01	802
$90.00	Aug 28	0.00	0.01	$0.01	100.0%	6.4K	0.01	8.9K
$88.00	Aug 28	0.00	0.01	$0.01	100.0%	5.5K	0.01	2.1K
$85.00	Aug 28	0.00	0.01	$0.01	100.0%	4.3K	0.02	828
$84.00	Aug 28	0.06	0.09	$0.08	37.5%	3.9K	0.18	465

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 4	3.85	4.00	$3.93	3.8%	4.6K	0.57	1.2K
$85.00	Aug 28	1.66	1.89	$1.78	12.9%	3.9K	0.98	3.1K
$83.00	Aug 28	0.16	0.21	$0.19	26.3%	3.7K	0.35	1.2K
$75.00	Sep 18	1.94	2.00	$1.97	3.0%	2.9K	0.23	19.1K
$83.00	Sep 4	2.77	2.85	$2.81	2.8%	2.5K	0.47	370

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 10.8%, max 12.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Aug 28	Oct 9	77.9%	69.0%	12.8%	615	175
$84.00	Aug 28	Oct 9	78.3%	72.0%	8.8%	3.9K	465

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Aug 28	Oct 9	77.9%	69.0%	12.8%	3.7K	1.2K
$84.00	Aug 28	Oct 9	78.3%	72.0%	8.8%	2.4K	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 0.63, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$82.00	Oct 9	$7.35	$4.65	$7.35	80%	0.63	$77.35
$75.00	$80.00	Oct 2	$2.95	$2.05	$2.95	72%	0.69	$77.95
$92.00	$95.00	Oct 9	$0.78	$2.22	$0.78	39%	2.85	$92.78
$76.00	$80.00	Sep 25	$2.45	$1.55	$2.45	72%	0.63	$78.45
$83.00	$84.00	Oct 2	$0.33	$0.67	$0.33	55%	2.03	$83.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$95.00	Sep 25	$0.55	$0.45	$0.55	73%	0.82	$95.45
$92.50	$92.00	Sep 18	$0.27	$0.23	$0.27	71%	0.85	$92.23
$97.50	$97.00	Sep 18	$0.32	$0.18	$0.32	80%	0.56	$97.18
$84.00	$83.00	Aug 28	$0.58	$0.42	$0.58	82%	0.72	$83.42
$87.00	$86.00	Sep 25	$0.52	$0.48	$0.52	55%	0.92	$86.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.43, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Oct 2	$0.50	$0.50	$0.50	49%	1.00	$85.50
$87.00	$88.00	Sep 4	$0.29	$0.29	$0.71	67%	0.41	$87.29
$84.00	$85.00	Sep 11	$0.47	$0.47	$0.53	50%	0.89	$84.47
$87.00	$87.50	Sep 18	$0.20	$0.20	$0.30	57%	0.67	$87.20
$84.00	$85.00	Sep 25	$0.50	$0.50	$0.50	48%	1.00	$84.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Oct 9	$1.51	$1.51	$3.49	72%	0.43	$73.49
$75.00	$70.00	Oct 2	$1.38	$1.38	$3.62	73%	0.38	$73.62
$75.00	$70.00	Sep 25	$1.22	$1.22	$3.78	74%	0.32	$73.78
$80.00	$78.00	Oct 9	$0.92	$0.92	$1.08	62%	0.85	$79.08
$75.00	$72.50	Sep 18	$0.59	$0.59	$1.91	77%	0.31	$74.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.65, cheapest $2.62)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Aug 28	Sep 4	$2.68	77.9%	64.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Aug 28	Sep 4	$2.62	77.9%	64.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 0.79% of stock, avg 12.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Aug 28	$0.47	$0.19	$0.66	$82.34	$83.66	0.79%
$84.00	Aug 28	$0.08	$0.77	$0.85	$83.15	$84.85	1.02%
$82.00	Aug 28	$1.27	$0.02	$1.29	$80.71	$83.29	1.55%
$85.00	Aug 28	$0.01	$1.78	$1.79	$83.21	$86.79	2.15%
$81.00	Aug 28	$2.42	$0.02	$2.44	$78.56	$83.44	2.93%
$86.00	Aug 28	$0.01	$2.76	$2.77	$83.23	$88.77	3.33%
$80.00	Aug 28	$3.45	$0.01	$3.46	$76.54	$83.46	4.15%
$87.00	Aug 28	$0.01	$3.75	$3.76	$83.24	$90.76	4.51%
$79.00	Aug 28	$4.45	$0.02	$4.47	$74.53	$83.47	5.37%
$88.00	Aug 28	$0.01	$4.75	$4.76	$83.24	$92.76	5.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.12% of stock, avg 10.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$82.00	Aug 28	$0.08	$0.02	$0.10	$81.90	$84.10
$84.00	$83.00	Aug 28	$0.08	$0.19	$0.27	$82.73	$84.27
$84.00	$67.00	Aug 28	$0.08	$0.36	$0.44	$66.56	$84.44
$88.00	$79.00	Sep 4	$1.32	$1.26	$2.58	$76.42	$90.58
$88.00	$80.00	Sep 4	$1.32	$1.57	$2.89	$77.11	$90.89
$87.00	$79.00	Sep 4	$1.61	$1.26	$2.87	$76.13	$89.87
$87.00	$80.00	Sep 4	$1.61	$1.57	$3.18	$76.82	$90.18
$88.00	$81.00	Sep 4	$1.32	$1.93	$3.25	$77.75	$91.25
$86.00	$79.00	Sep 4	$1.92	$1.26	$3.18	$75.82	$89.18
$87.00	$81.00	Sep 4	$1.61	$1.93	$3.54	$77.46	$90.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 1.50, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
77/78	92/92	Sep 18	$0.30	$0.20	40%	1.50	$77.20	$92.30
78/78	92/92	Sep 18	$0.30	$0.20	38%	1.50	$77.70	$92.30
75/76	93/94	Sep 25	$0.59	$0.41	40%	1.44	$75.41	$93.59
76/77	93/94	Oct 2	$0.65	$0.35	33%	1.86	$76.35	$93.65
75/76	92/93	Sep 25	$0.60	$0.40	38%	1.50	$75.40	$92.60
75/76	93/94	Oct 2	$0.62	$0.38	35%	1.63	$75.38	$93.62
76/77	93/94	Sep 11	$0.44	$0.56	53%	0.79	$76.56	$93.44
76/77	92/93	Sep 11	$0.46	$0.54	51%	0.85	$76.54	$92.46
76/77	89/90	Sep 11	$0.54	$0.46	43%	1.17	$76.46	$89.54
76/77	91/92	Sep 11	$0.48	$0.52	48%	0.92	$76.52	$91.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 1.44, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$83.00	$84.00	Aug 28	$0.41	$0.59	77%	1.44
$83.00	$84.00	$85.00	Aug 28	$0.32	$0.68	63%	2.13
$84.00	$85.00	$86.00	Aug 28	$0.07	$0.93	17%	13.29
$80.00	$81.00	$82.00	Sep 4	$0.06	$0.94	10%	15.67
$84.00	$85.00	$86.00	Sep 4	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$83.00	$84.00	Aug 28	$0.41	$0.59	76%	1.44
$81.00	$82.00	$83.00	Aug 28	$0.17	$0.83	32%	4.88
$83.00	$84.00	$85.00	Aug 28	$0.43	$0.57	63%	1.33
$80.00	$81.00	$82.00	Sep 4	$0.05	$0.95	10%	19.00
$70.00	$72.50	$75.00	Sep 18	$0.14	$2.36	10%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-1.40, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$82.00	1:2	Oct 9	-$1.40	$10.60
$81.00	$82.00	1:2	Aug 28	-$0.12	$0.88
$98.00	$99.00	1:2	Sep 4	-$0.15	$0.85
$97.00	$98.00	1:2	Sep 4	-$0.17	$0.83
$96.00	$97.00	1:2	Sep 4	-$0.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Sep 25	-$0.20	$4.80
$75.00	$70.00	1:2	Oct 2	-$0.57	$4.43
$86.00	$85.00	1:2	Aug 28	-$0.80	$0.20
$75.00	$70.00	1:2	Oct 9	-$0.93	$4.07
$81.00	$80.00	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. 96 found (best yield 7.26%, avg 3.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$88.00	Oct 9	$6.05	0.46	5.6%	7.26%	12.91%	11	2
$89.00	Oct 9	$5.70	0.44	6.8%	6.84%	13.69%	2	2
$87.00	Oct 9	$6.40	0.48	4.4%	7.68%	12.12%	2	2
$86.00	Oct 9	$6.80	0.50	3.2%	8.16%	11.40%	5	--
$92.00	Oct 9	$4.75	0.39	10.4%	5.70%	16.15%	1	4
$90.00	Oct 9	$5.30	0.42	8.0%	6.36%	14.41%	13	17
$91.00	Oct 9	$4.95	0.41	9.2%	5.94%	15.19%	1	7
$85.00	Oct 9	$7.20	0.52	2.0%	8.64%	10.68%	15	--
$84.00	Oct 9	$7.65	0.54	0.8%	9.18%	10.02%	1	--
$95.00	Oct 9	$4.00	0.34	14.1%	4.80%	18.85%	2	--

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 114,862

Total Puts 81,423

Put/Call Ratio 0.71

Net Difference 33,439

Prior's Put/Call Breakdown

Total Calls 96,727

Total Puts 69,620

Put/Call Ratio 0.72

Net Difference 27,107

Prior 7-Day Put/Call Summary

Total Calls 682,828

Total Puts 558,780

Average Put/Call Ratio 0.79

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