CRWV - Options Database

CRWV

COREWEAVE INC A

$83.20 -1.22%

(8/31 10:00) ◀

Monday, August 31, 2026 (11:00am)

▶ (8/31 12:00)

◀ 8/31 11:01 ▶

Option Volume

Detail

ℹ

Current (08/31 11:00am) 40,452

Calls: 21,718 (54%)

Puts: 18,734 (46%)

Prior (08/28) 64,005

Calls: 40,364 (63%)

Puts: 23,641 (37%)

Current vs Prior -36.80%

Calls: -46.19% (Calls)

Puts: -20.76% (Puts)

Prior 7-Day Total 1,199,924

Calls: 672,723 (56%)

Puts: 527,201 (44%)

Prior 7-Day Average 171,417

Calls: 96,103 (56%)

Puts: 75,314 (44%)

Current vs Prior 7-Day Avg -76.40%

Calls: -77.40%

Puts: -75.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 11:00am) $16.08M

Calls: $5.90M (37%)

Puts: $10.18M (63%)

Prior (08/28) $18.38M

Calls: $8.87M (48%)

Puts: $9.51M (52%)

Current vs Prior -12.50%

Calls: -33.53%

Puts: +7.12%

Prior 7-Day Total $572.37M

Calls: $236.71M (41%)

Puts: $335.65M (59%)

Prior 7-Day Average $81.77M

Calls: $33.82M (41%)

Puts: $47.95M (59%)

Current vs Prior 7-Day Avg -80.33%

Calls: -82.56%

Puts: -78.76%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/31 11:00am) 0.86

Prior (08/28) 0.59

Current vs Prior +47.28%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +13.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/31 11:00am) 2,119,289

Calls: 1,126,005 (53%)

Puts: 993,284 (47%)

Prior (08/28) 2,206,768

Calls: 1,195,053 (54%)

Puts: 1,011,715 (46%)

Current vs Prior -3.96%

Prior 7-Day Total 15,354,659

Calls: 8,395,513 (55%)

Puts: 6,959,146 (45%)

Prior 7-Day Average 2,193,522

Calls: 1,199,359 (55%)

Puts: 994,163 (45%)

Current vs Prior 7-Day Avg -3.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 6.75% | 9.88%12.50% | 21.57%

Prior 7.75% | 10.66%13.51% | 22.24%

Current vs Prior -12.87% | -7.33%-7.48% | -2.98%

Prior 7-Day Avg 6.56% | 10.78%11.62% | 22.37%

Current vs 7-Day Avg +2.93% | -8.34%+7.53% | -3.56%

Prior 7-Day Eod 7.75% | 10.66%13.51% | 22.24%

Current vs 7-Day Eod -12.87% | -7.33%-7.48% | -2.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.71% | 7.89%

Calls: 2.96% | 7.50%

Puts: 4.45% | 8.29%

Prior 6.87% | 7.21%

Calls: 6.45% | 5.64%

Puts: 7.29% | 8.79%

Current vs Prior -46.00% | +9.43%

Prior 7-Day Avg 8.20% | 6.29%

Calls: 9.19% | 6.04%

Puts: 7.21% | 6.53%

Current vs 7-Day Avg -54.75% | +25.49%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($10.18M). P/C ratio rising 47% - increased hedging/bearish positioning.

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 NEUTRAL

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
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	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 280 of results (avg 5.4%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Sep 4	2.66	2.74	$2.70	3.0%	592	0.54	93
$88.00	Sep 18	3.15	3.25	$3.20	3.1%	16	0.39	160
$85.00	Sep 4	1.79	1.85	$1.82	3.3%	954	0.41	2.2K
$92.00	Oct 9	4.45	4.60	$4.53	3.3%	1	0.38	4
$73.00	Sep 4	10.25	10.60	$10.43	3.4%	26	0.95	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	1.68	1.72	$1.70	2.4%	3.5K	0.22	21.7K
$97.00	Sep 18	14.60	14.95	$14.77	2.4%	1	0.81	5
$90.00	Sep 25	9.80	10.05	$9.93	2.5%	1	0.63	302
$98.00	Sep 4	14.65	15.05	$14.85	2.7%	2	1.00	231
$92.00	Sep 4	8.90	9.15	$9.03	2.8%	4	0.88	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.47, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Sep 4	0.11	0.13	$0.12	16.7%	101	0.04	1.6K
$96.00	Sep 4	0.14	0.16	$0.15	13.3%	53	0.05	836
$95.00	Sep 4	0.17	0.19	$0.18	11.1%	885	0.06	2.8K
$98.00	Sep 4	0.09	0.10	$0.10	10.0%	241	0.03	619
$94.00	Sep 4	0.22	0.24	$0.23	8.7%	222	0.08	609

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Sep 4	0.11	0.13	$0.12	16.7%	88	0.04	849
$73.00	Sep 4	0.15	0.17	$0.16	12.5%	180	0.05	677
$74.00	Sep 4	0.20	0.23	$0.22	13.6%	53	0.07	900
$75.00	Sep 4	0.28	0.30	$0.29	6.9%	194	0.09	2.3K
$76.00	Sep 4	0.37	0.40	$0.39	7.7%	191	0.12	706

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Sep 4	14.05	14.60	$14.33	3.8%	--	0.98	15
$70.00	Sep 4	13.00	13.70	$13.35	5.2%	10	0.98	115
$71.00	Sep 4	12.10	12.60	$12.35	4.0%	--	0.97	26
$72.00	Sep 4	10.75	11.65	$11.20	8.0%	--	0.96	77
$73.00	Sep 4	10.25	10.60	$10.43	3.4%	26	0.95	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Sep 4	14.65	15.05	$14.85	2.7%	2	1.00	231
$99.00	Sep 4	15.55	16.25	$15.90	4.4%	--	1.00	117
$97.00	Sep 4	13.60	14.40	$14.00	5.7%	2	0.93	169
$96.00	Sep 4	12.70	13.15	$12.93	3.5%	2	0.93	304
$95.00	Sep 4	11.65	12.10	$11.88	3.8%	29	0.92	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 23.3K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Sep 4	0.45	0.48	$0.47	6.4%	1.1K	0.14	507
$85.00	Sep 4	1.79	1.85	$1.82	3.3%	954	0.41	2.2K
$90.00	Sep 4	0.58	0.60	$0.59	3.4%	942	0.17	2.6K
$95.00	Sep 4	0.17	0.19	$0.18	11.1%	885	0.06	2.8K
$88.00	Sep 4	0.91	0.98	$0.95	7.4%	827	0.26	649

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	1.68	1.72	$1.70	2.4%	3.5K	0.22	21.7K
$90.00	Sep 18	8.95	9.35	$9.15	4.4%	1.0K	0.67	13.7K
$81.00	Sep 4	1.50	1.56	$1.53	3.9%	577	0.34	1.3K
$79.00	Sep 4	0.89	0.94	$0.92	5.4%	570	0.23	1.3K
$80.00	Sep 4	1.16	1.21	$1.19	4.2%	352	0.28	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 4.1%, max 11.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Sep 4	Sep 11	71.7%	64.5%	11.2%	6	153
$78.00	Sep 4	Sep 18	72.2%	66.0%	9.4%	20	72
$81.00	Sep 4	Oct 2	71.0%	67.0%	6.1%	17	416
$80.00	Sep 4	Oct 2	71.2%	67.3%	5.8%	108	447
$83.00	Sep 4	Oct 2	71.2%	67.6%	5.3%	647	104

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Sep 4	Oct 2	72.2%	67.5%	7.1%	313	1.3K
$79.00	Sep 4	Oct 2	71.7%	67.3%	6.6%	572	1.3K
$81.00	Sep 4	Oct 2	71.0%	67.0%	6.1%	586	1.3K
$80.00	Sep 4	Oct 9	71.2%	67.6%	5.4%	352	2.5K
$82.00	Sep 4	Oct 9	70.9%	67.7%	4.7%	297	589

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 0.69, avg 2.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Oct 2	$2.95	$2.05	$2.95	73%	0.69	$77.95
$92.00	$98.00	Oct 9	$1.43	$4.57	$1.43	38%	3.20	$93.43
$87.00	$90.00	Oct 9	$1.02	$1.98	$1.02	47%	1.94	$88.02
$76.00	$80.00	Sep 25	$2.48	$1.52	$2.48	73%	0.61	$78.48
$76.00	$77.00	Sep 11	$0.52	$0.48	$0.52	80%	0.92	$76.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$98.00	Sep 11	$0.65	$0.35	$0.65	91%	0.54	$98.35
$99.00	$97.00	Oct 2	$1.27	$0.73	$1.27	76%	0.57	$97.73
$87.00	$86.00	Oct 2	$0.35	$0.65	$0.35	54%	1.86	$86.65
$97.00	$96.00	Sep 25	$0.60	$0.40	$0.60	77%	0.67	$96.40
$95.00	$93.00	Oct 2	$1.27	$0.73	$1.27	70%	0.57	$93.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.41, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$88.00	Sep 25	$0.43	$0.43	$0.57	56%	0.75	$87.43
$85.00	$86.00	Sep 18	$0.45	$0.45	$0.55	52%	0.82	$85.45
$89.00	$90.00	Oct 2	$0.39	$0.39	$0.61	58%	0.64	$89.39
$87.50	$88.00	Sep 18	$0.18	$0.18	$0.32	60%	0.56	$87.68
$84.00	$85.00	Sep 4	$0.42	$0.42	$0.58	53%	0.72	$84.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Oct 9	$1.46	$1.46	$3.54	72%	0.41	$73.54
$75.00	$70.00	Oct 2	$1.36	$1.36	$3.64	73%	0.37	$73.64
$80.00	$76.00	Oct 9	$1.65	$1.65	$2.35	61%	0.70	$78.35
$75.00	$70.00	Sep 25	$1.14	$1.14	$3.86	75%	0.30	$73.86
$82.00	$80.00	Oct 9	$1.00	$1.00	$1.00	57%	1.00	$81.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.23, cheapest $1.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 4	Sep 11	$1.20	71.0%	64.5%
$83.00	Sep 4	Sep 11	$1.30	71.2%	64.6%
$82.00	Sep 4	Sep 11	$1.25	71.1%	64.9%
$86.00	Sep 4	Sep 11	$1.25	72.6%	66.8%
$87.00	Sep 4	Sep 11	$1.21	72.7%	67.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 4	Sep 11	$1.15	71.0%	64.5%
$83.00	Sep 4	Sep 11	$1.24	70.9%	64.6%
$82.00	Sep 4	Sep 11	$1.21	70.9%	64.9%
$86.00	Sep 4	Sep 11	$1.20	72.6%	66.8%
$87.00	Sep 4	Sep 11	$1.10	72.7%	67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 6.12% of stock, avg 12.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Sep 4	$2.70	$2.39	$5.09	$77.91	$88.09	6.12%
$84.00	Sep 4	$2.24	$2.92	$5.16	$78.84	$89.16	6.20%
$82.00	Sep 4	$3.25	$1.94	$5.19	$76.81	$87.19	6.24%
$85.00	Sep 4	$1.82	$3.53	$5.35	$79.65	$90.35	6.43%
$81.00	Sep 4	$3.85	$1.53	$5.38	$75.62	$86.38	6.47%
$86.00	Sep 4	$1.48	$4.20	$5.68	$80.32	$91.68	6.83%
$80.00	Sep 4	$4.55	$1.19	$5.74	$74.26	$85.74	6.90%
$87.00	Sep 4	$1.19	$4.88	$6.07	$80.93	$93.07	7.30%
$79.00	Sep 4	$5.23	$0.92	$6.15	$72.85	$85.15	7.39%
$88.00	Sep 4	$0.95	$5.63	$6.58	$81.42	$94.58	7.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.25% of stock, avg 9.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$79.00	Sep 4	$0.95	$0.92	$1.87	$77.13	$89.87
$88.00	$80.00	Sep 4	$0.95	$1.19	$2.14	$77.86	$90.14
$87.00	$79.00	Sep 4	$1.19	$0.92	$2.11	$76.89	$89.11
$87.00	$80.00	Sep 4	$1.19	$1.19	$2.38	$77.62	$89.38
$88.00	$81.00	Sep 4	$0.95	$1.53	$2.48	$78.52	$90.48
$86.00	$79.00	Sep 4	$1.48	$0.92	$2.40	$76.60	$88.40
$87.00	$81.00	Sep 4	$1.19	$1.53	$2.72	$78.28	$89.72
$86.00	$80.00	Sep 4	$1.48	$1.19	$2.67	$77.33	$88.67
$86.00	$81.00	Sep 4	$1.48	$1.53	$3.01	$77.99	$89.01
$85.00	$79.00	Sep 4	$1.82	$0.92	$2.74	$76.26	$87.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 1.94, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	92/93	Sep 25	$0.66	$0.34	32%	1.94	$78.34	$92.66
76/77	92/93	Sep 25	$0.60	$0.40	38%	1.50	$76.40	$92.60
78/78	92/92	Sep 18	$0.27	$0.23	41%	1.17	$77.73	$92.27
77/78	92/92	Sep 18	$0.26	$0.24	43%	1.08	$77.24	$92.26
77/78	92/93	Sep 25	$0.62	$0.38	35%	1.63	$77.38	$92.62
78/79	93/94	Sep 25	$0.62	$0.38	34%	1.63	$78.38	$93.62
75/76	92/93	Sep 25	$0.56	$0.44	40%	1.27	$75.44	$92.56
79/80	89/90	Sep 11	$0.61	$0.39	35%	1.56	$79.39	$89.61
79/80	92/93	Sep 11	$0.52	$0.48	44%	1.08	$79.48	$92.52
76/77	91/92	Sep 18	$0.54	$0.46	42%	1.17	$76.46	$91.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Sep 4	$0.05	$0.95	12%	19.00
$81.00	$82.00	$83.00	Sep 11	$0.05	$0.95	8%	19.00
$82.00	$83.00	$84.00	Sep 11	$0.05	$0.95	8%	19.00
$84.00	$85.00	$86.00	Sep 4	$0.08	$0.92	12%	11.50
$82.00	$83.00	$84.00	Sep 4	$0.09	$0.91	12%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$85.00	$86.00	Sep 4	$0.06	$0.94	12%	15.67
$67.50	$70.00	$72.50	Sep 18	$0.11	$2.39	8%	21.73
$80.00	$81.00	$82.00	Sep 4	$0.07	$0.93	12%	13.29
$88.00	$89.00	$90.00	Sep 4	$0.05	$0.95	8%	19.00
$79.00	$80.00	$81.00	Sep 4	$0.07	$0.93	11%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.07, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$98.00	1:2	Oct 9	-$1.67	$4.33
$98.00	$99.00	1:2	Sep 4	-$0.06	$0.94
$97.00	$98.00	1:2	Sep 4	-$0.08	$0.92
$96.00	$97.00	1:2	Sep 4	-$0.09	$0.91
$94.00	$95.00	1:2	Sep 4	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Sep 25	-$0.07	$4.93
$75.00	$70.00	1:2	Oct 2	-$0.36	$4.64
$75.00	$70.00	1:2	Oct 9	-$0.76	$4.24
$71.00	$70.00	1:2	Sep 4	-$0.05	$0.95
$72.00	$71.00	1:2	Sep 4	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.35%, avg 3.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.00	Oct 9	$4.45	0.38	10.6%	5.35%	15.93%	1	4
$87.00	Oct 9	$5.95	0.47	4.6%	7.15%	11.72%	6	4
$90.00	Oct 9	$4.95	0.41	8.2%	5.95%	14.12%	10	30
$85.00	Oct 9	$6.75	0.51	2.2%	8.11%	10.28%	7	14
$84.00	Oct 9	$7.15	0.53	1.0%	8.59%	9.56%	1	1
$98.00	Oct 9	$3.00	0.28	17.8%	3.61%	21.39%	2	--
$89.00	Oct 2	$4.55	0.42	7.0%	5.47%	12.44%	--	21
$88.00	Oct 2	$4.85	0.44	5.8%	5.83%	11.60%	2	35
$86.00	Oct 2	$5.60	0.48	3.4%	6.73%	10.10%	11	9
$87.00	Oct 2	$5.20	0.46	4.6%	6.25%	10.82%	1	24

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 21,718

Total Puts 18,734

Put/Call Ratio 0.86

Net Difference 2,984

Prior's Put/Call Breakdown

Total Calls 40,364

Total Puts 23,641

Put/Call Ratio 0.59

Net Difference 16,723

Prior 7-Day Put/Call Summary

Total Calls 672,723

Total Puts 527,201

Average Put/Call Ratio 0.76

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