CRWV - Options Database

CRWV

COREWEAVE INC A

$84.23 -2.96%

$84.22 (-0.01%)🌙

as of 08/28 04:00 PM

(8/28 15:12) ◀

Friday, August 28, 2026 (4:00pm)

▶ (8/28 18:20)

◀ 8/28 16:00 ▶

Option Volume

Detail

ℹ

Current (08/28 4:00pm) 220,283

Calls: 128,763 (58%)

Puts: 91,520 (42%)

Prior (08/27) 185,836

Calls: 107,670 (58%)

Puts: 78,166 (42%)

Current vs Prior +18.54%

Calls: +19.59% (Calls)

Puts: +17.08% (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 +24.19%

Calls: +32.00%

Puts: +14.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 4:00pm) $78.71M

Calls: $31.87M (40%)

Puts: $46.84M (60%)

Prior (08/27) $77.97M

Calls: $24.03M (31%)

Puts: $53.94M (69%)

Current vs Prior +0.94%

Calls: +32.63%

Puts: -13.17%

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 -10.27%

Calls: -13.06%

Puts: -8.26%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/28 4:00pm) 0.71

Prior (08/27) 0.73

Current vs Prior -2.10%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -9.76%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/28 4:00pm) 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 1.31% | 7.75%13.51% | 22.24%

Prior 3.95% | 9.16%14.72% | 23.48%

Current vs Prior +96.19% | +16.40%-8.24% | -5.29%

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

Current vs 7-Day Avg +23.16% | -0.97%+28.25% | +1.42%

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

Current vs 7-Day Eod +96.19% | +16.40%-8.24% | -5.29%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.87% | 7.21%

Calls: 6.45% | 5.64%

Puts: 7.29% | 8.79%

Prior 7.21% | 7.58%

Calls: 5.26% | 7.06%

Puts: 9.15% | 8.11%

Current vs Prior -4.72% | -4.88%

Prior 7-Day Avg 8.26% | 6.01%

Calls: 9.59% | 5.80%

Puts: 6.93% | 6.23%

Current vs 7-Day Avg -16.84% | +19.91%

Liquidity Pricy

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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
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 275 of results (avg 6.6%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 4	1.84	1.90	$1.87	3.2%	993	0.38	296
$95.00	Sep 25	2.80	2.90	$2.85	3.5%	261	0.30	374
$84.00	Sep 18	5.50	5.70	$5.60	3.6%	47	0.54	18
$78.00	Sep 18	8.85	9.20	$9.02	3.9%	9	0.71	14
$68.00	Aug 28	15.85	16.55	$16.20	4.3%	1	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 4	11.05	11.25	$11.15	1.8%	232	0.89	1.1K
$90.00	Aug 28	5.65	5.85	$5.75	3.5%	1.0K	1.00	3.2K
$83.00	Sep 4	2.31	2.40	$2.36	3.8%	2.7K	0.42	370
$100.00	Sep 18	16.65	17.30	$16.98	3.8%	90	0.82	5.4K
$95.00	Sep 18	12.40	12.90	$12.65	4.0%	111	0.74	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.51, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Sep 4	0.21	0.24	$0.22	13.6%	266	0.07	543
$99.00	Sep 4	0.17	0.20	$0.19	15.8%	158	0.06	909
$100.00	Sep 4	0.16	0.17	$0.17	5.9%	4.2K	0.05	4.2K
$97.00	Sep 4	0.26	0.30	$0.28	14.3%	327	0.08	1.5K
$96.00	Sep 4	0.32	0.35	$0.34	8.8%	399	0.09	598

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 4	0.12	0.14	$0.13	15.4%	151	0.04	221
$70.00	Sep 4	0.10	0.11	$0.11	9.1%	989	0.03	1.4K
$73.00	Sep 4	0.21	0.22	$0.22	4.5%	439	0.06	259
$72.00	Sep 4	0.16	0.19	$0.18	16.7%	552	0.05	556
$74.00	Sep 4	0.27	0.29	$0.28	7.1%	412	0.08	568

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Sep 4	15.95	16.70	$16.33	4.6%	5	1.00	4
$69.00	Sep 4	14.95	15.70	$15.33	4.9%	--	1.00	15
$70.00	Sep 4	14.00	14.75	$14.38	5.2%	29	1.00	105
$68.00	Aug 28	15.85	16.55	$16.20	4.3%	1	1.00	14
$69.00	Aug 28	14.85	15.55	$15.20	4.6%	2	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Aug 28	1.53	2.05	$1.79	29.1%	2.2K	1.00	2.3K
$87.00	Aug 28	2.75	2.94	$2.85	6.7%	1.7K	1.00	3.9K
$88.00	Aug 28	3.55	4.00	$3.78	11.9%	1.3K	1.00	1.6K
$89.00	Aug 28	4.70	4.90	$4.80	4.2%	735	1.00	3.5K
$90.00	Aug 28	5.65	5.85	$5.75	3.5%	1.0K	1.00	3.2K

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 155.9K, 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	0.02	802
$90.00	Aug 28	0.00	0.01	$0.01	100.0%	6.5K	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%	5.0K	0.03	828
$84.00	Aug 28	0.26	0.38	$0.32	37.5%	4.8K	0.71	465

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 4	3.30	3.55	$3.43	7.3%	4.8K	0.52	1.2K
$85.00	Aug 28	0.66	0.89	$0.78	29.5%	4.5K	0.98	3.1K
$83.00	Aug 28	0.00	0.01	$0.01	100.0%	4.2K	0.02	1.2K
$75.00	Sep 18	1.71	1.80	$1.76	5.1%	3.5K	0.21	19.1K
$84.00	Aug 28	0.06	0.10	$0.08	50.0%	2.8K	0.29	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 0.56, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$82.00	Oct 9	$7.70	$4.30	$7.70	82%	0.56	$77.70
$80.00	$82.00	Oct 2	$0.87	$1.13	$0.87	63%	1.30	$80.87
$87.00	$88.00	Oct 2	$0.12	$0.88	$0.12	48%	7.33	$87.12
$77.00	$80.00	Sep 25	$1.73	$1.27	$1.73	72%	0.73	$78.73
$86.00	$87.00	Oct 9	$0.20	$0.80	$0.20	52%	4.00	$86.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$98.00	Sep 25	$0.63	$0.37	$0.63	76%	0.59	$98.37
$95.00	$94.00	Sep 18	$0.63	$0.37	$0.63	74%	0.59	$94.37
$90.00	$89.00	Sep 25	$0.50	$0.50	$0.50	60%	1.00	$89.50
$85.00	$84.00	Oct 2	$0.38	$0.62	$0.38	47%	1.63	$84.62
$95.00	$94.00	Sep 25	$0.63	$0.37	$0.63	70%	0.59	$94.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.40, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$88.00	Oct 9	$0.60	$0.60	$0.40	50%	1.50	$87.60
$86.00	$87.00	Oct 2	$0.60	$0.60	$0.40	50%	1.50	$86.60
$87.00	$88.00	Sep 25	$0.53	$0.53	$0.47	53%	1.13	$87.53
$90.00	$91.00	Sep 25	$0.45	$0.45	$0.55	60%	0.82	$90.45
$89.00	$90.00	Oct 2	$0.43	$0.43	$0.57	56%	0.75	$89.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Oct 9	$1.44	$1.44	$3.56	73%	0.40	$73.56
$75.00	$70.00	Oct 2	$1.30	$1.30	$3.70	74%	0.35	$73.70
$75.00	$70.00	Sep 25	$1.13	$1.13	$3.87	76%	0.29	$73.87
$84.00	$83.00	Sep 25	$0.70	$0.70	$0.30	54%	2.33	$83.30
$84.00	$83.00	Oct 2	$0.67	$0.67	$0.33	55%	2.03	$83.33

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 0.47% of stock, avg 12.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Aug 28	$0.32	$0.08	$0.40	$83.60	$84.40	0.47%
$85.00	Aug 28	$0.01	$0.78	$0.79	$84.21	$85.79	0.94%
$83.00	Aug 28	$1.13	$0.01	$1.14	$81.86	$84.14	1.35%
$86.00	Aug 28	$0.01	$1.79	$1.80	$84.20	$87.80	2.14%
$82.00	Aug 28	$2.20	$0.01	$2.21	$79.79	$84.21	2.62%
$87.00	Aug 28	$0.01	$2.85	$2.86	$84.14	$89.86	3.40%
$81.00	Aug 28	$3.20	$0.01	$3.21	$77.79	$84.21	3.81%
$88.00	Aug 28	$0.01	$3.78	$3.79	$84.21	$91.79	4.50%
$80.00	Aug 28	$4.15	$0.01	$4.16	$75.84	$84.16	4.94%
$89.00	Aug 28	$0.01	$4.80	$4.81	$84.19	$93.81	5.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.06% of stock, avg 11.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$80.00	Sep 4	$1.31	$1.27	$2.58	$77.42	$91.58
$89.00	$81.00	Sep 4	$1.31	$1.59	$2.90	$78.10	$91.90
$88.00	$80.00	Sep 4	$1.58	$1.27	$2.85	$77.15	$90.85
$88.00	$81.00	Sep 4	$1.58	$1.59	$3.17	$77.83	$91.17
$89.00	$82.00	Sep 4	$1.31	$1.94	$3.25	$78.75	$92.25
$87.00	$80.00	Sep 4	$1.87	$1.27	$3.14	$76.86	$90.14
$88.00	$82.00	Sep 4	$1.58	$1.94	$3.52	$78.48	$91.52
$87.00	$81.00	Sep 4	$1.87	$1.59	$3.46	$77.54	$90.46
$87.00	$82.00	Sep 4	$1.87	$1.94	$3.81	$78.19	$90.81
$86.00	$80.00	Sep 4	$2.26	$1.27	$3.53	$76.47	$89.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 2.03, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
77/78	97/98	Oct 9	$0.67	$0.33	34%	2.03	$77.33	$97.67
76/77	94/95	Sep 25	$0.59	$0.41	40%	1.44	$76.41	$94.59
78/78	92/92	Sep 18	$0.29	$0.21	39%	1.38	$77.71	$92.29
75/76	97/98	Oct 9	$0.60	$0.40	38%	1.50	$75.40	$97.60
77/78	92/92	Sep 18	$0.28	$0.22	40%	1.27	$77.22	$92.28
78/78	92/93	Sep 18	$0.28	$0.22	40%	1.27	$77.72	$92.78
79/80	91/92	Sep 18	$0.67	$0.33	31%	2.03	$79.33	$91.67
77/78	92/93	Sep 18	$0.27	$0.23	41%	1.17	$77.23	$92.77
78/79	91/92	Sep 18	$0.64	$0.36	34%	1.78	$78.36	$91.64
77/78	94/95	Sep 25	$0.60	$0.40	37%	1.50	$77.40	$94.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 1.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$84.00	$85.00	Aug 28	$0.50	$0.50	95%	1.00
$84.00	$85.00	$86.00	Aug 28	$0.31	$0.69	69%	2.23
$70.00	$75.00	$80.00	Oct 2	$0.50	$4.50	19%	9.00
$81.00	$82.00	$83.00	Sep 4	$0.05	$0.95	10%	19.00
$67.50	$70.00	$72.50	Sep 18	$0.10	$2.40	8%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$85.00	$86.00	Aug 28	$0.31	$0.69	71%	2.23
$83.00	$84.00	$85.00	Aug 28	$0.63	$0.37	95%	0.59
$82.00	$83.00	$84.00	Aug 28	$0.07	$0.93	28%	13.29
$67.50	$70.00	$72.50	Sep 18	$0.10	$2.40	8%	24.00
$78.00	$79.00	$80.00	Sep 4	$0.05	$0.95	8%	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. 54 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
$82.00	$83.00	1:2	Aug 28	-$0.06	$0.94
$100.00	$101.00	1:2	Sep 4	-$0.11	$0.89
$97.00	$98.00	1:2	Sep 4	-$0.16	$0.84
$99.00	$100.00	1:2	Sep 4	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Sep 25	-$0.15	$4.85
$75.00	$70.00	1:2	Oct 2	-$0.50	$4.50
$87.00	$86.00	1:2	Aug 28	-$0.73	$0.27
$75.00	$70.00	1:2	Oct 9	-$0.85	$4.15
$69.00	$68.00	1:2	Sep 4	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 8.01%, avg 3.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.00	Oct 9	$6.75	0.50	3.3%	8.01%	11.30%	2	2
$91.00	Oct 9	$5.25	0.42	8.0%	6.23%	14.27%	1	7
$92.00	Oct 9	$4.90	0.41	9.2%	5.82%	15.04%	1	4
$95.00	Oct 9	$4.20	0.36	12.8%	4.99%	17.77%	3	--
$90.00	Oct 9	$5.50	0.44	6.8%	6.53%	13.38%	13	17
$85.00	Oct 9	$7.60	0.54	0.9%	9.02%	9.94%	16	--
$97.00	Oct 9	$3.75	0.33	15.2%	4.45%	19.61%	2	2
$98.00	Oct 9	$3.50	0.31	16.4%	4.16%	20.50%	2	--
$88.00	Oct 9	$5.95	0.48	4.5%	7.06%	11.54%	11	2
$89.00	Oct 9	$5.55	0.46	5.7%	6.59%	12.25%	2	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 128,763

Total Puts 91,520

Put/Call Ratio 0.71

Net Difference 37,243

Prior's Put/Call Breakdown

Total Calls 107,670

Total Puts 78,166

Put/Call Ratio 0.73

Net Difference 29,504

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