CRWV - Options Database

CRWV

COREWEAVE INC A

$88.37 -1.55%

(8/21 15:00) ◀

Friday, August 21, 2026 (3:13pm)

▶

◀ 8/21 15:13

Option Volume

Detail

ℹ

Current (08/21) 160,561

Calls: 96,448 (60%)

Puts: 64,113 (40%)

Prior (08/20) 256,939

Calls: 105,180 (41%)

Puts: 151,759 (59%)

Current vs Prior -37.51%

Calls: -8.30% (Calls)

Puts: -57.75% (Puts)

Prior 7-Day Total 2,510,736

Calls: 1,405,069 (56%)

Puts: 1,105,667 (44%)

Prior 7-Day Average 358,676

Calls: 200,724 (56%)

Puts: 157,952 (44%)

Current vs Prior 7-Day Avg -55.24%

Calls: -51.95%

Puts: -59.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $70.87M

Calls: $41.75M (59%)

Puts: $29.12M (41%)

Prior (08/20) $141.96M

Calls: $37.89M (27%)

Puts: $104.07M (73%)

Current vs Prior -50.08%

Calls: +10.21%

Puts: -72.02%

Prior 7-Day Total $1.32B

Calls: $778.86M (59%)

Puts: $541.81M (41%)

Prior 7-Day Average $188.67M

Calls: $111.27M (59%)

Puts: $77.40M (41%)

Current vs Prior 7-Day Avg -62.44%

Calls: -62.47%

Puts: -62.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.66

Prior (08/20) 1.44

Current vs Prior -53.93%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -22.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21) 2,375,888

Calls: 1,321,448 (56%)

Puts: 1,054,440 (44%)

Prior (08/20) 1,851,683

Calls: 1,096,842 (59%)

Puts: 754,841 (41%)

Current vs Prior +28.31%

Prior 7-Day Total 13,306,774

Calls: 7,950,384 (60%)

Puts: 5,356,390 (40%)

Prior 7-Day Average 1,900,967

Calls: 1,135,769 (60%)

Puts: 765,198 (40%)

Current vs Prior 7-Day Avg +24.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 1.49% | 8.94%1.49% | 18.20%

Prior 4.06% | 9.70%4.06% | 18.39%

Current vs Prior -63.17% | -7.87%-63.17% | -1.07%

Prior 7-Day Avg 6.23% | 11.07%7.92% | 20.44%

Current vs 7-Day Avg -76.04% | -19.26%-81.14% | -10.99%

Prior 7-Day Eod 4.06% | 9.70%4.06% | 18.39%

Current vs 7-Day Eod -63.17% | -7.87%-63.17% | -1.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.25% | 5.07%

Calls: 12.96% | 5.19%

Puts: 11.54% | 4.94%

Prior 11.69% | 6.84%

Calls: 18.50% | 7.64%

Puts: 4.88% | 6.05%

Current vs Prior +4.79% | -25.88%

Prior 7-Day Avg 7.02% | 7.06%

Calls: 8.22% | 6.80%

Puts: 5.81% | 7.32%

Current vs 7-Day Avg +74.57% | -28.19%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 50% vs prior. Bullish P/C ratio of 0.66. P/C ratio dropping 54% - sentiment shifting bullish. Rising open interest (up 28%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 368 of results (avg 4.4%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Aug 28	2.24	2.26	$2.25	0.9%	845	0.37	789
$80.00	Aug 28	9.10	9.30	$9.20	2.2%	10	0.84	463
$90.00	Sep 18	6.65	6.80	$6.73	2.2%	399	0.51	6.8K
$94.00	Aug 28	1.65	1.69	$1.67	2.4%	686	0.30	579
$72.00	Aug 21	16.05	16.45	$16.25	2.5%	17	1.00	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Sep 18	12.95	13.15	$13.05	1.5%	5	0.64	1.3K
$100.00	Sep 18	14.75	15.00	$14.88	1.7%	92	0.68	5.5K
$101.00	Oct 2	16.95	17.25	$17.10	1.8%	--	0.65	30
$100.00	Sep 11	13.85	14.10	$13.98	1.8%	2	0.72	245
$101.00	Sep 11	14.65	14.95	$14.80	2.0%	23	0.74	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.58, cheapest $0.54)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 21	0.51	0.58	$0.54	13.0%	1.3K	0.66	512
$87.50	Aug 21	0.88	1.00	$0.94	12.8%	67	0.83	3.4K
$106.00	Aug 28	0.24	0.26	$0.25	8.0%	172	0.06	214
$104.00	Aug 28	0.31	0.35	$0.33	12.1%	96	0.08	563
$105.00	Aug 28	0.27	0.30	$0.29	10.3%	825	0.07	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 21	0.74	0.83	$0.78	11.5%	1.9K	0.76	1.4K
$74.00	Aug 28	0.20	0.24	$0.22	18.2%	45	0.05	172
$75.00	Aug 28	0.26	0.28	$0.27	7.4%	1.3K	0.06	1.1K
$73.00	Aug 28	0.16	0.19	$0.18	16.7%	85	0.04	118
$76.00	Aug 28	0.33	0.35	$0.34	5.9%	212	0.08	143

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Aug 21	16.95	17.70	$17.33	4.3%	17	1.00	241
$72.00	Aug 21	16.05	16.45	$16.25	2.5%	17	1.00	280
$72.50	Aug 21	15.45	16.20	$15.83	4.7%	4	1.00	233
$73.00	Aug 21	14.90	15.70	$15.30	5.2%	2	1.00	183
$73.50	Aug 21	14.40	15.20	$14.80	5.4%	22	1.00	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Aug 21	14.30	15.00	$14.65	4.8%	--	1.00	16
$104.00	Aug 21	15.30	16.25	$15.78	6.0%	19	1.00	7
$105.00	Aug 21	16.55	17.25	$16.90	4.1%	107	1.00	1.6K
$99.00	Aug 21	10.45	10.95	$10.70	4.7%	79	1.00	1.2K
$100.00	Aug 21	11.55	11.90	$11.73	3.0%	274	1.00	4.8K

Most actively traded options today. High liquidity = easy entry/exit. 391 active (total vol 115.0K, top 9.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.02	0.04	$0.03	66.7%	9.0K	0.07	5.8K
$100.00	Sep 18	3.40	3.55	$3.47	4.3%	5.3K	0.32	10.6K
$95.00	Aug 21	0.00	0.01	$0.01	100.0%	3.9K	0.01	17.7K
$100.00	Aug 28	0.62	0.66	$0.64	6.3%	3.7K	0.14	5.0K
$91.00	Aug 21	0.01	0.02	$0.02	50.0%	3.7K	0.03	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	0.01	0.02	$0.02	50.0%	3.1K	0.02	6.6K
$90.00	Aug 21	1.61	1.82	$1.72	12.2%	2.9K	0.94	8.6K
$80.00	Aug 28	0.81	0.86	$0.84	6.0%	2.5K	0.16	1.6K
$88.00	Aug 21	0.18	0.23	$0.21	23.8%	2.2K	0.35	1.7K
$85.00	Aug 28	2.14	2.19	$2.17	2.3%	1.9K	0.34	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 25.3%, max 29.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.50	Aug 21	Sep 18	96.5%	74.6%	29.3%	98	4.2K
$88.00	Aug 21	Oct 2	94.1%	74.3%	26.6%	1.3K	514
$89.00	Aug 21	Oct 2	93.9%	77.4%	21.3%	1.8K	344

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.50	Aug 21	Sep 18	95.1%	74.6%	27.3%	1.2K	3.6K
$88.00	Aug 21	Oct 2	92.1%	74.3%	23.9%	2.2K	1.7K
$89.00	Aug 21	Oct 2	95.5%	77.4%	23.4%	1.9K	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 0.54, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Oct 2	$3.25	$1.75	$3.25	77%	0.54	$78.25
$80.00	$83.00	Sep 25	$1.75	$1.25	$1.75	71%	0.71	$81.75
$100.00	$105.00	Sep 18	$0.99	$4.01	$0.99	32%	4.05	$100.99
$85.00	$87.50	Sep 18	$1.20	$1.30	$1.20	61%	1.08	$86.20
$84.00	$85.00	Oct 2	$0.38	$0.62	$0.38	62%	1.63	$84.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$104.00	Sep 11	$0.60	$0.40	$0.60	80%	0.67	$104.40
$104.00	$103.00	Sep 25	$0.60	$0.40	$0.60	71%	0.67	$103.40
$90.00	$89.00	Aug 28	$0.50	$0.50	$0.50	55%	1.00	$89.50
$100.00	$99.00	Oct 2	$0.60	$0.40	$0.60	63%	0.67	$99.40
$89.00	$88.00	Aug 21	$0.57	$0.43	$0.57	76%	0.75	$88.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.52, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Sep 25	$0.58	$0.58	$0.42	46%	1.38	$89.58
$89.00	$90.00	Aug 21	$0.10	$0.10	$0.90	76%	0.11	$89.10
$89.00	$90.00	Sep 4	$0.50	$0.50	$0.50	49%	1.00	$89.50
$91.00	$92.00	Sep 25	$0.49	$0.49	$0.51	50%	0.96	$91.49
$90.00	$91.00	Oct 2	$0.50	$0.50	$0.50	48%	1.00	$90.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 2	$1.70	$1.70	$3.30	70%	0.52	$78.30
$87.50	$85.00	Sep 18	$1.25	$1.25	$1.25	56%	1.00	$86.25
$76.00	$75.00	Aug 21	$0.23	$0.23	$0.77	94%	0.30	$75.77
$80.00	$77.50	Sep 18	$0.82	$0.82	$1.68	72%	0.49	$79.18
$85.00	$82.50	Sep 18	$1.08	$1.08	$1.42	61%	0.76	$83.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.29, cheapest $3.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Aug 21	Aug 28	$3.31	94.1%	74.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Aug 21	Aug 28	$3.26	92.1%	74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 0.85% of stock, avg 13.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Aug 21	$0.54	$0.21	$0.75	$87.25	$88.75	0.85%
$89.00	Aug 21	$0.13	$0.78	$0.91	$88.09	$89.91	1.03%
$87.50	Aug 21	$0.94	$0.09	$1.03	$86.47	$88.53	1.17%
$87.00	Aug 21	$1.32	$0.04	$1.36	$85.64	$88.36	1.54%
$90.00	Aug 21	$0.03	$1.72	$1.75	$88.25	$91.75	1.98%
$86.00	Aug 21	$2.23	$0.02	$2.25	$83.75	$88.25	2.55%
$91.00	Aug 21	$0.02	$2.79	$2.81	$88.19	$93.81	3.18%
$85.00	Aug 21	$3.25	$0.02	$3.27	$81.73	$88.27	3.70%
$92.00	Aug 21	$0.01	$3.75	$3.76	$88.24	$95.76	4.25%
$84.00	Aug 21	$4.08	$0.01	$4.09	$79.91	$88.09	4.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.08% of stock, avg 11.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$87.00	Aug 21	$0.03	$0.04	$0.07	$86.93	$90.07
$90.00	$87.50	Aug 21	$0.03	$0.09	$0.12	$87.38	$90.12
$89.00	$87.00	Aug 21	$0.13	$0.04	$0.17	$86.83	$89.17
$89.00	$87.50	Aug 21	$0.13	$0.09	$0.22	$87.28	$89.22
$90.00	$76.00	Aug 21	$0.03	$0.24	$0.27	$75.73	$90.27
$90.00	$88.00	Aug 21	$0.03	$0.21	$0.24	$87.76	$90.24
$89.00	$88.00	Aug 21	$0.13	$0.21	$0.34	$87.66	$89.34
$89.00	$76.00	Aug 21	$0.13	$0.24	$0.37	$75.63	$89.37
$93.00	$84.00	Aug 28	$1.94	$1.82	$3.76	$80.24	$96.76
$93.00	$85.00	Aug 28	$1.94	$2.17	$4.11	$80.89	$97.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 0.49, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	89/90	Aug 21	$0.33	$0.67	70%	0.49	$75.67	$89.33
80/81	98/99	Sep 11	$0.58	$0.42	40%	1.38	$80.42	$98.58
81/82	97/98	Sep 4	$0.56	$0.44	42%	1.27	$81.44	$97.56
80/81	97/98	Sep 4	$0.53	$0.47	45%	1.13	$80.47	$97.53
71/72	89/90	Aug 21	$0.25	$0.75	73%	0.33	$71.25	$89.25
81/82	95/96	Sep 4	$0.60	$0.40	37%	1.50	$81.40	$95.60
77/78	97/98	Sep 4	$0.45	$0.55	52%	0.82	$77.55	$97.45
83/84	96/97	Aug 28	$0.50	$0.50	47%	1.00	$83.50	$96.50
84/85	96/97	Aug 28	$0.54	$0.46	43%	1.17	$84.46	$96.54
74/75	97/98	Sep 4	$0.39	$0.61	58%	0.64	$74.61	$97.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 2.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Aug 21	$0.31	$0.69	59%	2.23
$95.00	$97.50	$100.00	Sep 18	$0.09	$2.41	9%	26.78
$89.00	$90.00	$91.00	Aug 21	$0.09	$0.91	21%	10.11
$92.50	$95.00	$97.50	Sep 18	$0.10	$2.40	10%	24.00
$77.50	$80.00	$82.50	Sep 18	$0.12	$2.38	10%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$87.50	$90.00	Sep 18	$0.10	$2.40	11%	24.00
$88.00	$89.00	$90.00	Aug 21	$0.37	$0.63	59%	1.70
$77.50	$80.00	$82.50	Sep 18	$0.10	$2.40	10%	24.00
$87.50	$90.00	$92.50	Sep 18	$0.12	$2.38	10%	19.83
$95.00	$97.50	$100.00	Sep 18	$0.11	$2.39	9%	21.73

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 $-0.41, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$87.00	1:2	Aug 21	-$0.41	$0.59
$87.50	$88.00	1:2	Aug 21	-$0.14	$0.36
$91.00	$92.00	1:2	Aug 21	$0.00	$1.00
$105.00	$106.00	1:2	Aug 28	-$0.21	$0.79
$100.00	$105.00	1:2	Sep 18	-$1.49	$3.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$90.00	1:2	Aug 21	-$0.65	$0.35
$87.00	$86.00	1:2	Aug 21	$0.00	$1.00
$85.00	$84.00	1:2	Aug 21	$0.00	$1.00
$73.00	$72.00	1:2	Aug 28	-$0.10	$0.90
$72.00	$71.00	1:2	Aug 28	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 6.96%, avg 4.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$96.00	Oct 2	$6.15	0.43	8.6%	6.96%	15.59%	1	50
$95.00	Oct 2	$6.50	0.44	7.5%	7.36%	14.86%	9	271
$98.00	Oct 2	$5.55	0.40	10.9%	6.28%	17.18%	--	49
$97.00	Oct 2	$5.85	0.41	9.8%	6.62%	16.39%	--	28
$94.00	Oct 2	$6.80	0.46	6.4%	7.69%	14.07%	5	3
$93.00	Oct 2	$7.20	0.47	5.2%	8.15%	13.39%	5	8
$100.00	Oct 2	$5.05	0.37	13.2%	5.71%	18.88%	38	160
$99.00	Oct 2	$5.30	0.38	12.0%	6.00%	18.03%	3	31
$92.00	Oct 2	$7.55	0.49	4.1%	8.54%	12.65%	6	3
$90.00	Oct 2	$8.40	0.52	1.8%	9.51%	11.35%	18	95

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 96,448

Total Puts 64,113

Put/Call Ratio 0.66

Net Difference 32,335

Prior's Put/Call Breakdown

Total Calls 105,180

Total Puts 151,759

Put/Call Ratio 1.44

Net Difference -46,579

Prior 7-Day Put/Call Summary

Total Calls 1,405,069

Total Puts 1,105,667

Average Put/Call Ratio 0.86

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