CRWV - Options Database

CRWV

COREWEAVE INC A

$83.05 -1.40%

(8/31 11:01) ◀

Monday, August 31, 2026 (12:00pm)

▶ (8/31 13:00)

◀ 8/31 12:00 ▶

Option Volume

Detail

ℹ

Current (08/31 12:00pm) 54,151

Calls: 29,062 (54%)

Puts: 25,089 (46%)

Prior (08/28) 102,053

Calls: 61,750 (61%)

Puts: 40,303 (39%)

Current vs Prior -46.94%

Calls: -52.94% (Calls)

Puts: -37.75% (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 -68.41%

Calls: -69.76%

Puts: -66.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 12:00pm) $22.67M

Calls: $8.20M (36%)

Puts: $14.47M (64%)

Prior (08/28) $29.64M

Calls: $11.85M (40%)

Puts: $17.79M (60%)

Current vs Prior -23.54%

Calls: -30.85%

Puts: -18.66%

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 -72.28%

Calls: -75.76%

Puts: -69.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/31 12:00pm) 0.86

Prior (08/28) 0.65

Current vs Prior +32.27%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +13.21%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/31 12:00pm) 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 6.84% | 9.73%12.62% | 21.47%

Prior 7.75% | 10.66%13.51% | 22.24%

Current vs Prior -11.78% | -8.74%-6.60% | -3.45%

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

Current vs 7-Day Avg +4.22% | -9.74%+8.55% | -4.03%

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

Current vs 7-Day Eod -11.78% | -8.74%-6.60% | -3.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.66% | 6.77%

Calls: 3.03% | 5.06%

Puts: 4.28% | 8.47%

Prior 6.87% | 7.21%

Calls: 6.45% | 5.64%

Puts: 7.29% | 8.79%

Current vs Prior -46.72% | -6.10%

Prior 7-Day Avg 8.20% | 6.29%

Calls: 9.19% | 6.04%

Puts: 7.21% | 6.53%

Current vs 7-Day Avg -55.36% | +7.68%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($14.47M). Below-average activity with volume down 47% vs prior. P/C ratio rising 32% - 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
12:00	BEARISH	BULLISH	BULLISH
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 290 of results (avg 4.8%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 4	8.40	8.60	$8.50	2.4%	1	0.91	128
$82.00	Oct 9	8.15	8.35	$8.25	2.4%	10	0.57	1
$75.00	Oct 2	11.35	11.65	$11.50	2.6%	--	0.73	57
$92.00	Sep 11	1.12	1.15	$1.14	2.6%	60	0.22	169
$70.00	Oct 2	14.95	15.35	$15.15	2.6%	--	0.83	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 4	2.01	2.04	$2.03	1.5%	379	0.41	584
$75.00	Sep 18	1.71	1.74	$1.73	1.7%	3.8K	0.22	21.7K
$81.00	Sep 4	1.58	1.61	$1.60	1.9%	699	0.35	1.3K
$82.00	Oct 9	6.65	6.80	$6.73	2.2%	47	0.43	5
$96.00	Sep 11	13.20	13.50	$13.35	2.2%	16	0.86	153

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.46, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Sep 4	0.10	0.12	$0.11	18.2%	119	0.04	1.6K
$96.00	Sep 4	0.13	0.15	$0.14	14.3%	72	0.05	836
$99.00	Sep 4	0.07	0.08	$0.08	12.5%	259	0.03	952
$95.00	Sep 4	0.17	0.18	$0.18	5.6%	941	0.06	2.8K
$94.00	Sep 4	0.21	0.23	$0.22	9.1%	243	0.07	609

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 4	0.08	0.09	$0.09	11.1%	34	0.03	279
$72.00	Sep 4	0.11	0.12	$0.12	8.3%	99	0.04	849
$70.00	Sep 4	0.06	0.07	$0.07	14.3%	160	0.02	2.2K
$73.00	Sep 4	0.15	0.17	$0.16	12.5%	323	0.05	677
$74.00	Sep 4	0.20	0.23	$0.22	13.6%	78	0.07	900

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Sep 4	14.10	14.85	$14.48	5.2%	--	0.98	15
$70.00	Sep 4	13.15	13.75	$13.45	4.5%	11	0.98	115
$71.00	Sep 4	12.10	12.95	$12.52	6.8%	--	0.97	26
$72.00	Sep 4	11.15	11.75	$11.45	5.2%	--	0.96	77
$73.00	Sep 4	10.25	10.85	$10.55	5.7%	26	0.95	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Sep 4	14.35	15.50	$14.93	7.7%	12	1.00	231
$99.00	Sep 4	15.45	16.05	$15.75	3.8%	1	1.00	117
$97.00	Sep 4	13.35	14.40	$13.88	7.6%	12	0.94	169
$96.00	Sep 4	12.35	13.40	$12.88	8.2%	8	0.93	304
$95.00	Sep 4	11.70	12.15	$11.93	3.8%	75	0.93	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 30.5K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 4	0.56	0.58	$0.57	3.5%	1.4K	0.17	2.6K
$91.00	Sep 4	0.44	0.46	$0.45	4.4%	1.3K	0.14	507
$85.00	Sep 4	1.74	1.81	$1.78	3.9%	1.2K	0.40	2.2K
$88.00	Sep 4	0.89	0.92	$0.91	3.3%	1.0K	0.25	649
$95.00	Sep 4	0.17	0.18	$0.18	5.6%	941	0.06	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	1.71	1.74	$1.73	1.7%	3.8K	0.22	21.7K
$90.00	Sep 18	9.00	9.35	$9.18	3.8%	1.0K	0.67	13.7K
$79.00	Sep 4	0.94	0.98	$0.96	4.2%	762	0.24	1.3K
$81.00	Sep 4	1.58	1.61	$1.60	1.9%	699	0.35	1.3K
$84.00	Sep 4	2.97	3.10	$3.04	4.3%	587	0.54	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 5.6%, max 9.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Sep 4	Sep 18	73.0%	66.6%	9.6%	53	34
$78.00	Sep 4	Sep 18	72.4%	66.5%	9.0%	26	72
$79.00	Sep 4	Sep 25	71.9%	66.6%	7.9%	8	64
$83.00	Sep 4	Oct 2	71.4%	66.5%	7.4%	726	104
$81.00	Sep 4	Oct 2	71.9%	67.2%	7.0%	17	416

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Sep 4	Oct 2	73.0%	67.6%	7.9%	274	1.1K
$78.00	Sep 4	Oct 2	72.4%	67.7%	7.0%	434	1.3K
$81.00	Sep 4	Oct 2	71.9%	67.2%	7.0%	709	1.3K
$79.00	Sep 4	Oct 2	71.9%	67.4%	6.6%	764	1.3K
$83.00	Sep 4	Oct 9	71.4%	67.0%	6.6%	397	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 0.64, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Oct 2	$3.05	$1.95	$3.05	73%	0.64	$78.05
$94.00	$98.00	Oct 9	$0.87	$3.13	$0.87	34%	3.60	$94.87
$85.00	$87.00	Oct 9	$0.75	$1.25	$0.75	51%	1.67	$85.75
$76.00	$79.00	Sep 25	$1.90	$1.10	$1.90	73%	0.58	$77.90
$82.00	$84.00	Oct 9	$0.95	$1.05	$0.95	58%	1.11	$82.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$97.50	$97.00	Sep 18	$0.32	$0.18	$0.32	82%	0.56	$97.18
$83.00	$82.00	Oct 9	$0.37	$0.63	$0.37	45%	1.70	$82.63
$84.00	$83.00	Sep 11	$0.45	$0.55	$0.45	51%	1.22	$83.55
$85.00	$84.00	Sep 4	$0.54	$0.46	$0.54	60%	0.85	$84.46
$86.00	$85.00	Sep 25	$0.50	$0.50	$0.50	54%	1.00	$85.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.42, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Oct 2	$0.53	$0.53	$0.47	47%	1.13	$84.53
$84.00	$85.00	Sep 18	$0.50	$0.50	$0.50	49%	1.00	$84.50
$90.00	$91.00	Oct 2	$0.38	$0.38	$0.62	60%	0.61	$90.38
$89.00	$90.00	Sep 4	$0.16	$0.16	$0.84	79%	0.19	$89.16
$87.50	$88.00	Sep 18	$0.18	$0.18	$0.32	60%	0.56	$87.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Oct 9	$1.47	$1.47	$3.53	72%	0.42	$73.53
$75.00	$70.00	Oct 2	$1.36	$1.36	$3.64	73%	0.37	$73.64
$80.00	$76.00	Oct 9	$1.70	$1.70	$2.30	62%	0.74	$78.30
$75.00	$70.00	Sep 25	$1.16	$1.16	$3.84	75%	0.30	$73.84
$82.00	$80.00	Oct 9	$0.98	$0.98	$1.02	57%	0.96	$81.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.19, cheapest $1.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 4	Sep 11	$1.18	71.9%	64.7%
$82.00	Sep 4	Sep 11	$1.20	71.7%	64.6%
$84.00	Sep 4	Sep 11	$1.27	72.5%	65.8%
$83.00	Sep 4	Sep 11	$1.31	71.4%	64.7%
$86.00	Sep 4	Sep 11	$1.25	72.8%	66.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 4	Sep 11	$1.12	71.9%	64.7%
$82.00	Sep 4	Sep 11	$1.12	71.7%	64.6%
$84.00	Sep 4	Sep 11	$1.09	72.5%	65.8%
$83.00	Sep 4	Sep 11	$1.21	71.4%	64.7%
$86.00	Sep 4	Sep 11	$1.10	72.8%	66.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 6.15% of stock, avg 12.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Sep 4	$2.64	$2.47	$5.11	$77.89	$88.11	6.15%
$84.00	Sep 4	$2.18	$3.04	$5.22	$78.78	$89.22	6.29%
$82.00	Sep 4	$3.25	$2.03	$5.28	$76.72	$87.28	6.36%
$85.00	Sep 4	$1.78	$3.58	$5.36	$79.64	$90.36	6.45%
$81.00	Sep 4	$3.85	$1.60	$5.45	$75.55	$86.45	6.56%
$86.00	Sep 4	$1.43	$4.20	$5.63	$80.37	$91.63	6.78%
$80.00	Sep 4	$4.50	$1.23	$5.73	$74.27	$85.73	6.90%
$87.00	Sep 4	$1.14	$4.90	$6.04	$80.96	$93.04	7.27%
$79.00	Sep 4	$5.18	$0.96	$6.14	$72.86	$85.14	7.39%
$88.00	Sep 4	$0.91	$5.73	$6.64	$81.36	$94.64	8.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.25% of stock, avg 9.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$79.00	Sep 4	$0.91	$0.96	$1.87	$77.13	$89.87
$87.00	$79.00	Sep 4	$1.14	$0.96	$2.10	$76.90	$89.10
$88.00	$80.00	Sep 4	$0.91	$1.23	$2.14	$77.86	$90.14
$87.00	$80.00	Sep 4	$1.14	$1.23	$2.37	$77.63	$89.37
$86.00	$79.00	Sep 4	$1.43	$0.96	$2.39	$76.61	$88.39
$88.00	$81.00	Sep 4	$0.91	$1.60	$2.51	$78.49	$90.51
$86.00	$80.00	Sep 4	$1.43	$1.23	$2.66	$77.34	$88.66
$87.00	$81.00	Sep 4	$1.14	$1.60	$2.74	$78.26	$89.74
$86.00	$81.00	Sep 4	$1.43	$1.60	$3.03	$77.97	$89.03
$85.00	$79.00	Sep 4	$1.78	$0.96	$2.74	$76.26	$87.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 1.56, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	92/93	Sep 25	$0.61	$0.39	38%	1.56	$76.39	$92.61
78/78	92/92	Sep 18	$0.28	$0.22	41%	1.27	$77.72	$92.28
77/78	93/94	Oct 2	$0.65	$0.35	33%	1.86	$77.35	$93.65
76/77	91/92	Sep 25	$0.62	$0.38	36%	1.63	$76.38	$91.62
78/79	92/93	Sep 25	$0.65	$0.35	33%	1.86	$78.35	$92.65
79/80	93/94	Sep 11	$0.51	$0.49	46%	1.04	$79.49	$93.51
77/78	92/92	Sep 18	$0.26	$0.24	43%	1.08	$77.24	$92.26
76/77	93/94	Oct 2	$0.62	$0.38	35%	1.63	$76.38	$93.62
78/79	91/92	Sep 18	$0.61	$0.39	36%	1.56	$78.39	$91.61
79/80	90/91	Sep 11	$0.58	$0.42	38%	1.38	$79.42	$90.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$85.00	$86.00	Sep 4	$0.05	$0.95	12%	19.00
$83.00	$84.00	$85.00	Sep 4	$0.06	$0.94	12%	15.67
$85.00	$86.00	$87.00	Sep 4	$0.06	$0.94	11%	15.67
$70.00	$75.00	$80.00	Oct 2	$0.60	$4.40	21%	7.33
$86.00	$87.00	$88.00	Sep 4	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 4	$0.06	$0.94	12%	15.67
$67.50	$70.00	$72.50	Sep 18	$0.12	$2.38	8%	19.83
$96.00	$97.00	$98.00	Sep 4	$0.05	$0.95	7%	19.00
$84.00	$85.00	$86.00	Sep 4	$0.08	$0.92	12%	11.50
$85.00	$86.00	$87.00	Sep 4	$0.08	$0.92	11%	11.50

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 $-0.04, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$98.00	1:2	Sep 4	-$0.07	$0.93
$96.00	$97.00	1:2	Sep 4	-$0.08	$0.92
$98.00	$99.00	1:2	Sep 4	-$0.07	$0.93
$95.00	$96.00	1:2	Sep 4	-$0.10	$0.90
$94.00	$95.00	1:2	Sep 4	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Sep 25	-$0.04	$4.96
$75.00	$70.00	1:2	Oct 2	-$0.35	$4.65
$75.00	$70.00	1:2	Oct 9	-$0.74	$4.26
$70.00	$67.50	1:2	Sep 18	-$0.22	$2.28
$71.00	$70.00	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. 88 found (best yield 5.96%, avg 3.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 9	$4.95	0.42	8.4%	5.96%	14.33%	10	30
$89.00	Oct 9	$5.30	0.43	7.2%	6.38%	13.55%	1	2
$88.00	Oct 9	$5.60	0.45	6.0%	6.74%	12.70%	1	9
$87.00	Oct 9	$5.95	0.47	4.8%	7.16%	11.92%	6	4
$85.00	Oct 9	$6.75	0.51	2.4%	8.13%	10.48%	7	14
$92.00	Oct 9	$4.35	0.38	10.8%	5.24%	16.01%	1	4
$84.00	Oct 9	$7.20	0.53	1.1%	8.67%	9.81%	1	1
$94.00	Oct 9	$3.80	0.34	13.2%	4.58%	17.76%	1	--
$98.00	Oct 9	$2.96	0.28	18.0%	3.56%	21.57%	3	--
$88.00	Oct 2	$4.85	0.44	6.0%	5.84%	11.80%	3	35

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 29,062

Total Puts 25,089

Put/Call Ratio 0.86

Net Difference 3,973

Prior's Put/Call Breakdown

Total Calls 61,750

Total Puts 40,303

Put/Call Ratio 0.65

Net Difference 21,447

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