CRWV - Options Database

CRWV

COREWEAVE INC A

$109.60 +21.34%

(8/12 09:35) ◀

Wednesday, August 12, 2026 (9:40am)

▶ (8/12 09:45)

◀ 8/12 09:40 ▶

Option Volume

Detail

ℹ

Current (08/12 9:40am) 138,050

Calls: 100,069 (72%)

Puts: 37,981 (28%)

Prior (08/11) 19,507

Calls: 14,975 (77%)

Puts: 4,532 (23%)

Current vs Prior +607.69%

Calls: +568.24% (Calls)

Puts: +738.06% (Puts)

Prior 7-Day Total 1,607,294

Calls: 1,007,932 (63%)

Puts: 599,362 (37%)

Prior 7-Day Average 229,613

Calls: 143,990 (63%)

Puts: 85,623 (37%)

Current vs Prior 7-Day Avg -39.88%

Calls: -30.50%

Puts: -55.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 9:40am) $101.72M

Calls: $95.43M (94%)

Puts: $6.29M (6%)

Prior (08/11) $7.98M

Calls: $6.19M (78%)

Puts: $1.79M (22%)

Current vs Prior +1174.43%

Calls: +1440.74%

Puts: +251.71%

Prior 7-Day Total $988.50M

Calls: $655.22M (66%)

Puts: $333.29M (34%)

Prior 7-Day Average $141.21M

Calls: $93.60M (66%)

Puts: $47.61M (34%)

Current vs Prior 7-Day Avg -27.97%

Calls: +1.95%

Puts: -86.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 9:40am) 0.38

Prior (08/11) 0.30

Current vs Prior +25.41%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -42.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 9:40am) 2,237,778

Calls: 1,290,731 (58%)

Puts: 947,047 (42%)

Prior (08/11) 2,112,427

Calls: 1,241,448 (59%)

Puts: 870,979 (41%)

Current vs Prior +5.93%

Prior 7-Day Total 14,699,787

Calls: 8,576,751 (58%)

Puts: 6,123,036 (42%)

Prior 7-Day Average 2,099,969

Calls: 1,225,250 (58%)

Puts: 874,719 (42%)

Current vs Prior 7-Day Avg +6.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 8.12% | 14.01%14.01% | 23.23%

Prior 14.34% | 16.95%16.95% | 25.50%

Current vs Prior -43.36% | -17.38%-17.38% | -8.90%

Prior 7-Day Avg 11.08% | 17.69%19.36% | 28.54%

Current vs 7-Day Avg -26.69% | -20.82%-27.65% | -18.59%

Prior 7-Day Eod 14.34% | 16.95%16.95% | 25.50%

Current vs 7-Day Eod -43.36% | -17.38%-17.38% | -8.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.03% | 7.25%

Calls: 4.30% | 6.70%

Puts: 11.76% | 7.81%

Prior 4.66% | 5.23%

Calls: 6.67% | 5.90%

Puts: 2.64% | 4.56%

Current vs Prior +72.32% | +38.62%

Prior 7-Day Avg 7.90% | 5.60%

Calls: 8.33% | 6.45%

Puts: 7.47% | 4.75%

Current vs 7-Day Avg +1.63% | +29.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($95.43M) vs puts ($6.29M). Massive premium surge with dollar volume up 1174% vs prior. Unusually high activity with volume up 608% vs prior - elevated interest. Extreme bullish P/C ratio of 0.38 - heavy call buying (100,069 calls vs 37,981 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	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 86 of results (avg 7.1%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	12.00	12.45	$12.23	3.7%	5.3K	0.78	61.1K
$103.00	Aug 14	8.15	8.50	$8.32	4.2%	260	0.78	939
$105.00	Aug 14	6.85	7.15	$7.00	4.3%	1.0K	0.72	5.7K
$109.00	Aug 14	4.55	4.75	$4.65	4.3%	952	0.57	340
$100.00	Sep 18	16.55	17.30	$16.93	4.4%	2.5K	0.70	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	24.40	25.25	$24.83	3.4%	6	0.68	511
$120.00	Sep 18	17.15	17.85	$17.50	4.0%	5	0.57	2.4K
$125.00	Sep 18	20.60	21.45	$21.03	4.0%	1	0.62	2.3K
$115.00	Sep 18	14.15	14.75	$14.45	4.2%	8	0.51	1.4K
$97.50	Sep 18	5.60	5.85	$5.73	4.4%	175	0.27	790

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.65, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 14	0.48	0.56	$0.52	15.4%	998	0.12	1.5K
$124.00	Aug 14	0.55	0.64	$0.60	15.0%	1.2K	0.13	1.1K
$123.00	Aug 14	0.66	0.75	$0.71	12.7%	241	0.15	28
$122.00	Aug 14	0.79	0.89	$0.84	11.9%	354	0.17	463
$121.00	Aug 14	0.89	1.02	$0.96	13.5%	245	0.19	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 14	0.05	0.06	$0.06	16.7%	261	0.01	1.1K
$90.00	Aug 14	0.07	0.08	$0.08	12.5%	934	0.02	2.9K
$100.00	Aug 14	0.74	0.89	$0.82	18.3%	1.5K	0.13	866
$101.00	Aug 14	0.90	1.07	$0.99	17.2%	129	0.16	54
$92.50	Aug 21	0.78	0.95	$0.87	19.5%	311	0.10	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.76, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 14	21.40	22.50	$21.95	5.0%	405	0.99	1.4K
$89.00	Aug 14	20.25	21.45	$20.85	5.8%	624	0.99	1.4K
$90.00	Aug 14	19.35	20.35	$19.85	5.0%	2.6K	0.98	6.0K
$91.00	Aug 14	18.35	19.45	$18.90	5.8%	447	0.98	1.4K
$92.00	Aug 14	17.40	18.50	$17.95	6.1%	325	0.98	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 14	18.95	21.35	$20.15	11.9%	8	0.93	52
$125.00	Aug 14	14.25	16.45	$15.35	14.3%	1	0.89	45
$130.00	Aug 21	19.70	21.75	$20.73	9.9%	24	0.84	196
$120.00	Aug 14	11.00	11.80	$11.40	7.0%	28	0.79	253
$130.00	Aug 28	20.45	22.90	$21.67	11.3%	--	0.78	34

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 97.5K, top 7.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 14	3.95	4.40	$4.18	10.8%	7.5K	0.53	8.4K
$120.00	Aug 14	1.12	1.19	$1.16	6.0%	6.1K	0.21	4.1K
$100.00	Aug 21	12.00	12.45	$12.23	3.7%	5.3K	0.78	61.1K
$100.00	Aug 14	10.25	11.00	$10.63	7.1%	4.9K	0.87	14.4K
$115.00	Aug 14	2.13	2.36	$2.25	10.2%	4.9K	0.35	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 14	2.04	2.18	$2.11	6.6%	2.0K	0.28	543
$100.00	Aug 14	0.74	0.89	$0.82	18.3%	1.5K	0.13	866
$108.00	Aug 14	3.10	3.40	$3.25	9.2%	1.1K	0.39	9
$90.00	Aug 14	0.07	0.08	$0.08	12.5%	934	0.02	2.9K
$102.00	Aug 14	1.14	1.31	$1.23	13.8%	833	0.19	3

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 40.8%, max 48.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Aug 14	Sep 25	125.1%	84.1%	48.6%	6.1K	4.2K
$110.00	Aug 14	Sep 25	120.8%	81.4%	48.4%	7.5K	8.5K
$115.00	Aug 14	Sep 25	123.4%	83.5%	47.8%	4.9K	3.9K
$103.00	Aug 14	Sep 25	120.9%	82.2%	47.1%	270	944
$105.00	Aug 14	Sep 25	120.4%	81.9%	47.0%	1.0K	5.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Aug 14	Sep 25	120.8%	81.4%	48.4%	791	131
$115.00	Aug 14	Sep 25	123.4%	83.5%	47.8%	17	152
$105.00	Aug 14	Sep 25	120.9%	81.9%	47.7%	2.0K	545
$120.00	Aug 14	Sep 18	124.4%	84.5%	47.3%	33	2.6K
$101.00	Aug 14	Sep 4	119.3%	84.7%	40.9%	130	64

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 1.45, avg 2.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Sep 25	$2.04	$2.96	$2.04	63%	1.45	$107.04
$95.00	$97.50	Sep 18	$0.98	$1.52	$0.98	76%	1.55	$95.98
$110.00	$115.00	Sep 11	$1.82	$3.18	$1.82	57%	1.75	$111.82
$115.00	$120.00	Sep 25	$1.73	$3.27	$1.73	51%	1.89	$116.73
$110.00	$115.00	Sep 18	$2.02	$2.98	$2.02	56%	1.48	$112.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$100.00	Sep 4	$0.17	$0.83	$0.17	30%	4.88	$100.83
$110.00	$105.00	Sep 11	$1.88	$3.12	$1.88	44%	1.66	$108.12
$100.00	$99.00	Sep 11	$0.22	$0.78	$0.22	29%	3.55	$99.78
$96.00	$95.00	Sep 4	$0.19	$0.81	$0.19	22%	4.26	$95.81
$99.00	$98.00	Sep 4	$0.25	$0.75	$0.25	27%	3.00	$98.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.69, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$112.00	Aug 14	$0.50	$0.50	$0.50	50%	1.00	$111.50
$120.00	$121.00	Aug 14	$0.20	$0.20	$0.80	78%	0.25	$120.20
$125.00	$130.00	Aug 14	$0.30	$0.30	$4.70	88%	0.06	$125.30
$118.00	$119.00	Aug 14	$0.22	$0.22	$0.78	74%	0.28	$118.22
$122.00	$123.00	Aug 14	$0.13	$0.13	$0.87	83%	0.15	$122.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$91.00	Sep 25	$3.27	$3.27	$4.73	70%	0.69	$95.73
$105.00	$100.00	Sep 18	$2.25	$2.25	$2.75	63%	0.82	$102.75
$94.00	$93.00	Sep 11	$0.72	$0.72	$0.28	78%	2.57	$93.28
$105.00	$100.00	Sep 25	$2.19	$2.19	$2.81	63%	0.78	$102.81
$105.00	$100.00	Aug 21	$1.68	$1.68	$3.32	66%	0.51	$103.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.07, cheapest $1.93)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Aug 14	Aug 21	$2.05	123.4%	92.1%
$110.00	Aug 14	Aug 21	$2.15	120.8%	91.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Aug 14	Aug 21	$1.93	123.4%	92.1%
$110.00	Aug 14	Aug 21	$2.15	120.8%	91.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 7.66% of stock, avg 14.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$108.00	Aug 14	$5.15	$3.25	$8.40	$99.60	$116.40	7.66%
$109.00	Aug 14	$4.65	$3.75	$8.40	$100.60	$117.40	7.66%
$110.00	Aug 14	$4.18	$4.25	$8.43	$101.57	$118.43	7.69%
$107.00	Aug 14	$5.63	$2.88	$8.51	$98.49	$115.51	7.76%
$111.00	Aug 14	$3.75	$4.82	$8.57	$102.43	$119.57	7.82%
$112.00	Aug 14	$3.25	$5.50	$8.75	$103.25	$120.75	7.98%
$106.00	Aug 14	$6.30	$2.47	$8.77	$97.23	$114.77	8.00%
$113.00	Aug 14	$2.90	$6.07	$8.97	$104.03	$121.97	8.18%
$105.00	Aug 14	$7.00	$2.11	$9.11	$95.89	$114.11	8.31%
$104.00	Aug 14	$7.43	$1.78	$9.21	$94.79	$113.21	8.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 2.79% of stock, avg 9.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$98.00	Aug 21	$1.23	$1.83	$3.06	$94.94	$133.06
$130.00	$99.00	Aug 21	$1.23	$2.05	$3.28	$95.72	$133.28
$130.00	$100.00	Aug 21	$1.23	$2.32	$3.55	$96.45	$133.55
$125.00	$98.00	Aug 21	$1.91	$1.83	$3.74	$94.26	$128.74
$125.00	$99.00	Aug 21	$1.91	$2.05	$3.96	$95.04	$128.96
$125.00	$100.00	Aug 21	$1.91	$2.32	$4.23	$95.77	$129.23
$115.00	$106.00	Aug 14	$2.25	$2.47	$4.72	$101.28	$119.72
$115.00	$107.00	Aug 14	$2.25	$2.88	$5.13	$101.87	$120.13
$114.00	$106.00	Aug 14	$2.59	$2.47	$5.06	$100.94	$119.06
$120.00	$98.00	Aug 21	$2.99	$1.83	$4.82	$93.18	$124.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 1.08, avg credit $0.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
103/104	118/119	Aug 14	$0.52	$0.48	49%	1.08	$103.48	$118.52
101/102	118/119	Aug 14	$0.46	$0.54	55%	0.85	$101.54	$118.46
104/105	118/119	Aug 14	$0.55	$0.45	46%	1.22	$104.45	$118.55
105/106	118/119	Aug 14	$0.58	$0.42	42%	1.38	$105.42	$118.58
98/99	118/119	Aug 14	$0.37	$0.63	63%	0.59	$98.63	$118.37
102/103	118/119	Aug 14	$0.47	$0.53	52%	0.89	$102.53	$118.47
97/98	118/119	Aug 14	$0.34	$0.66	65%	0.52	$97.66	$118.34
99/100	118/119	Aug 14	$0.37	$0.63	60%	0.59	$99.63	$118.37
103/104	117/118	Aug 14	$0.51	$0.49	46%	1.04	$103.49	$117.51
101/102	117/118	Aug 14	$0.45	$0.55	52%	0.82	$101.55	$117.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 20.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Aug 21	$0.23	$4.77	19%	20.74
$105.00	$110.00	$115.00	Aug 28	$0.37	$4.63	19%	12.51
$115.00	$120.00	$125.00	Aug 28	$0.30	$4.70	17%	15.67
$115.00	$120.00	$125.00	Sep 4	$0.27	$4.73	15%	17.52
$105.00	$110.00	$115.00	Sep 4	$0.32	$4.68	16%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Sep 18	$0.15	$4.85	14%	32.33
$105.00	$110.00	$115.00	Aug 21	$0.58	$4.42	25%	7.62
$110.00	$115.00	$120.00	Aug 28	$0.39	$4.61	18%	11.82
$105.00	$110.00	$115.00	Sep 25	$0.26	$4.74	12%	18.23
$110.00	$115.00	$120.00	Sep 4	$0.37	$4.63	15%	12.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.50, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$125.00	1:2	Aug 21	-$0.83	$4.17
$125.00	$130.00	1:2	Aug 21	-$0.55	$4.45
$110.00	$115.00	1:2	Aug 21	-$2.27	$2.73
$115.00	$120.00	1:2	Aug 21	-$1.68	$3.32
$125.00	$130.00	1:2	Aug 28	-$1.43	$3.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$110.00	1:2	Sep 11	-$0.50	$14.50
$99.00	$91.00	1:2	Sep 25	-$0.76	$7.24
$105.00	$100.00	1:2	Aug 21	-$0.64	$4.36
$110.00	$105.00	1:2	Aug 21	-$1.60	$3.40
$130.00	$120.00	1:2	Aug 28	-$7.13	$2.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 7.62%, avg 4.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Sep 25	$8.35	0.45	9.5%	7.62%	17.11%	16	45
$125.00	Sep 25	$6.85	0.40	14.1%	6.25%	20.30%	25	92
$115.00	Sep 25	$10.20	0.51	4.9%	9.31%	14.23%	6	76
$110.00	Sep 25	$12.30	0.57	0.4%	11.22%	11.59%	33	86
$120.00	Sep 18	$7.65	0.43	9.5%	6.98%	16.47%	511	12.6K
$115.00	Sep 18	$9.35	0.49	4.9%	8.53%	13.46%	151	39.5K
$125.00	Sep 18	$6.15	0.38	14.1%	5.61%	19.66%	116	4.5K
$110.00	Sep 18	$11.30	0.56	0.4%	10.31%	10.68%	1.9K	61.2K
$130.00	Sep 18	$4.95	0.32	18.6%	4.52%	23.13%	835	6.2K
$120.00	Sep 11	$6.25	0.42	9.5%	5.70%	15.19%	19	50

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 100,069

Total Puts 37,981

Put/Call Ratio 0.38

Net Difference 62,088

Prior's Put/Call Breakdown

Total Calls 14,975

Total Puts 4,532

Put/Call Ratio 0.30

Net Difference 10,443

Prior 7-Day Put/Call Summary

Total Calls 1,007,932

Total Puts 599,362

Average Put/Call Ratio 0.66

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