CRWV - Options Database

CRWV

COREWEAVE INC A

$107.53 +19.05%

(8/12 09:40) ◀

Wednesday, August 12, 2026 (9:45am)

▶ (8/12 09:50)

◀ 8/12 09:45 ▶

Option Volume

Detail

ℹ

Current (08/12 9:45am) 171,751

Calls: 121,577 (71%)

Puts: 50,174 (29%)

Prior (08/11) 23,728

Calls: 17,966 (76%)

Puts: 5,762 (24%)

Current vs Prior +623.83%

Calls: +576.71% (Calls)

Puts: +770.77% (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 -25.20%

Calls: -15.57%

Puts: -41.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 9:45am) $108.04M

Calls: $97.99M (91%)

Puts: $10.04M (9%)

Prior (08/11) $9.52M

Calls: $7.16M (75%)

Puts: $2.36M (25%)

Current vs Prior +1034.77%

Calls: +1268.57%

Puts: +325.54%

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 -23.49%

Calls: +4.69%

Puts: -78.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 9:45am) 0.41

Prior (08/11) 0.32

Current vs Prior +28.68%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -37.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 9:45am) 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 7.98% | 13.88%13.88% | 23.32%

Prior 14.34% | 16.95%16.95% | 25.50%

Current vs Prior -44.35% | -18.09%-18.09% | -8.53%

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

Current vs 7-Day Avg -27.96% | -21.50%-28.28% | -18.26%

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

Current vs 7-Day Eod -44.35% | -18.09%-18.09% | -8.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.58% | 5.03%

Calls: 8.18% | 6.02%

Puts: 6.98% | 4.03%

Prior 4.66% | 5.23%

Calls: 6.67% | 5.90%

Puts: 2.64% | 4.56%

Current vs Prior +62.66% | -3.82%

Prior 7-Day Avg 7.90% | 5.60%

Calls: 8.33% | 6.45%

Puts: 7.47% | 4.75%

Current vs 7-Day Avg -4.07% | -10.18%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($97.99M) vs puts ($10.04M). Massive premium surge with dollar volume up 1035% vs prior. Unusually high activity with volume up 624% vs prior - elevated interest. Extreme bullish P/C ratio of 0.41 - heavy call buying (121,577 calls vs 50,174 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
09:45	BULLISH	BULLISH	BULLISH
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 146 of results (avg 6.8%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 14	17.50	17.80	$17.65	1.7%	3.0K	0.97	6.0K
$100.00	Aug 14	8.55	8.80	$8.68	2.9%	6.1K	0.80	14.4K
$115.00	Sep 18	8.25	8.50	$8.38	3.0%	194	0.45	39.5K
$90.00	Aug 21	18.10	18.70	$18.40	3.3%	712	0.91	7.8K
$95.00	Sep 18	17.90	18.50	$18.20	3.3%	233	0.73	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 18	22.10	22.80	$22.45	3.1%	1	0.66	2.3K
$110.00	Aug 21	7.30	7.60	$7.45	4.0%	851	0.53	2.6K
$105.00	Aug 14	2.72	2.84	$2.78	4.3%	2.4K	0.38	543
$115.00	Sep 18	15.20	15.90	$15.55	4.5%	16	0.55	1.4K
$100.00	Aug 21	2.78	2.91	$2.85	4.6%	613	0.28	3.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.66, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 14	0.27	0.31	$0.29	13.8%	1.8K	0.07	1.5K
$124.00	Aug 14	0.32	0.38	$0.35	17.1%	1.2K	0.08	1.1K
$123.00	Aug 14	0.38	0.45	$0.42	16.7%	288	0.09	28
$122.00	Aug 14	0.45	0.52	$0.49	14.3%	401	0.10	463
$121.00	Aug 14	0.54	0.62	$0.58	13.8%	519	0.12	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Aug 14	0.51	0.60	$0.55	16.4%	48	0.11	91
$99.00	Aug 14	0.85	0.98	$0.92	14.1%	203	0.17	62
$89.00	Aug 21	0.57	0.69	$0.63	19.0%	53	0.08	476
$90.00	Aug 21	0.70	0.78	$0.74	10.8%	1.1K	0.10	9.3K
$91.00	Aug 21	0.80	0.93	$0.87	14.9%	19	0.11	558

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.74, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Aug 14	20.15	21.75	$20.95	7.6%	126	0.99	773
$88.00	Aug 14	18.80	20.00	$19.40	6.2%	428	0.98	1.4K
$89.00	Aug 14	17.80	18.90	$18.35	6.0%	654	0.98	1.4K
$90.00	Aug 14	17.50	17.80	$17.65	1.7%	3.0K	0.97	6.0K
$91.00	Aug 14	16.25	17.05	$16.65	4.8%	465	0.97	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 14	16.45	18.75	$17.60	13.1%	1	0.92	45
$120.00	Aug 14	12.75	13.80	$13.28	7.9%	48	0.86	253
$118.00	Aug 14	11.15	11.80	$11.48	5.7%	38	0.82	31
$125.00	Aug 21	18.00	19.25	$18.63	6.7%	--	0.82	174
$117.00	Aug 14	10.30	10.90	$10.60	5.7%	12	0.80	--

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 116.7K, top 9.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 14	2.94	3.05	$3.00	3.7%	9.0K	0.43	8.4K
$120.00	Aug 14	0.67	0.72	$0.70	7.1%	7.3K	0.14	4.1K
$115.00	Aug 14	1.47	1.54	$1.51	4.6%	6.1K	0.26	3.8K
$100.00	Aug 14	8.55	8.80	$8.68	2.9%	6.1K	0.80	14.4K
$100.00	Aug 21	10.15	10.65	$10.40	4.8%	5.7K	0.72	61.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 14	1.10	1.18	$1.14	7.0%	3.1K	0.20	866
$105.00	Aug 14	2.72	2.84	$2.78	4.3%	2.4K	0.38	543
$95.00	Aug 14	0.32	0.43	$0.38	28.9%	1.7K	0.08	375
$108.00	Aug 14	4.15	4.45	$4.30	7.0%	1.3K	0.50	9
$90.00	Aug 14	0.09	0.18	$0.14	64.3%	1.1K	0.03	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 40.8%, max 52.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Aug 14	Sep 11	115.8%	75.7%	52.9%	356	2.8K
$101.00	Aug 14	Sep 25	115.6%	77.0%	50.3%	1.2K	2.9K
$100.00	Aug 14	Sep 25	115.7%	78.8%	46.9%	6.1K	14.6K
$99.00	Aug 14	Sep 25	115.2%	79.8%	44.3%	228	924
$103.00	Aug 14	Sep 25	116.3%	80.7%	44.2%	363	944

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Aug 14	Sep 25	115.7%	78.7%	47.0%	3.1K	867
$99.00	Aug 14	Sep 25	115.2%	79.8%	44.3%	204	62
$103.00	Aug 14	Sep 25	116.3%	80.7%	44.2%	352	245
$105.00	Aug 14	Sep 25	117.2%	81.2%	44.2%	2.4K	545
$110.00	Aug 14	Sep 25	120.7%	83.8%	44.0%	1.1K	131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 12.33, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$105.00	Sep 11	$0.15	$1.85	$0.15	62%	12.33	$103.15
$115.00	$120.00	Sep 25	$1.17	$3.83	$1.17	47%	3.27	$116.17
$95.00	$97.00	Sep 11	$0.67	$1.33	$0.67	74%	1.99	$95.67
$110.00	$115.00	Sep 25	$1.85	$3.15	$1.85	53%	1.70	$111.85
$105.00	$110.00	Sep 25	$2.18	$2.82	$2.18	59%	1.29	$107.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$120.00	Sep 11	$3.03	$1.97	$3.03	69%	0.65	$121.97
$97.00	$95.00	Sep 25	$0.33	$1.67	$0.33	30%	5.06	$96.67
$98.00	$96.00	Sep 11	$0.35	$1.65	$0.35	30%	4.71	$97.65
$103.00	$100.00	Sep 11	$0.87	$2.13	$0.87	38%	2.45	$102.13
$94.00	$93.00	Sep 4	$0.17	$0.83	$0.17	23%	4.88	$93.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.88, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$119.00	Aug 14	$0.16	$0.16	$0.84	82%	0.19	$118.16
$120.00	$121.00	Aug 14	$0.12	$0.12	$0.88	86%	0.14	$120.12
$108.00	$109.00	Aug 14	$0.48	$0.48	$0.52	50%	0.92	$108.48
$116.00	$117.00	Aug 14	$0.20	$0.20	$0.80	77%	0.25	$116.20
$114.00	$115.00	Aug 14	$0.25	$0.25	$0.75	71%	0.33	$114.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$91.00	Sep 25	$1.87	$1.87	$2.13	72%	0.88	$93.13
$88.00	$87.00	Sep 25	$0.85	$0.85	$0.15	80%	5.67	$87.15
$103.00	$100.00	Sep 25	$1.67	$1.67	$1.33	62%	1.26	$101.33
$99.00	$98.00	Sep 25	$0.88	$0.88	$0.12	67%	7.33	$98.12
$90.00	$89.00	Sep 11	$0.71	$0.71	$0.29	81%	2.45	$89.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.60, cheapest $3.41)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Aug 14	Aug 28	$3.65	116.3%	84.1%
$110.00	Aug 14	Aug 21	$2.15	120.7%	90.9%
$105.00	Aug 14	Aug 21	$2.15	117.2%	91.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Aug 14	Aug 28	$3.41	116.3%	84.1%
$110.00	Aug 14	Aug 21	$2.05	120.7%	90.7%
$105.00	Aug 14	Aug 21	$2.19	117.2%	91.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 7.39% of stock, avg 14.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$106.00	Aug 14	$4.75	$3.20	$7.95	$98.05	$113.95	7.39%
$107.00	Aug 14	$4.28	$3.70	$7.98	$99.02	$114.98	7.42%
$105.00	Aug 14	$5.33	$2.78	$8.11	$96.89	$113.11	7.54%
$108.00	Aug 14	$3.88	$4.30	$8.18	$99.82	$116.18	7.61%
$104.00	Aug 14	$5.88	$2.37	$8.25	$95.75	$112.25	7.67%
$109.00	Aug 14	$3.40	$4.85	$8.25	$100.75	$117.25	7.67%
$110.00	Aug 14	$3.00	$5.40	$8.40	$101.60	$118.40	7.81%
$103.00	Aug 14	$6.58	$1.99	$8.57	$94.43	$111.57	7.97%
$111.00	Aug 14	$2.64	$6.07	$8.71	$102.29	$119.71	8.10%
$102.00	Aug 14	$7.25	$1.67	$8.92	$93.08	$110.92	8.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 3.35% of stock, avg 10.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$125.00	$97.50	Aug 21	$1.47	$2.13	$3.60	$93.90	$128.60
$125.00	$98.00	Aug 21	$1.47	$2.27	$3.74	$94.26	$128.74
$125.00	$99.00	Aug 21	$1.47	$2.57	$4.04	$94.96	$129.04
$113.00	$104.00	Aug 14	$2.03	$2.37	$4.40	$99.60	$117.40
$120.00	$97.50	Aug 21	$2.28	$2.13	$4.41	$93.09	$124.41
$120.00	$98.00	Aug 21	$2.28	$2.27	$4.55	$93.45	$124.55
$112.00	$104.00	Aug 14	$2.31	$2.37	$4.68	$99.32	$116.68
$125.00	$100.00	Aug 21	$1.47	$2.85	$4.32	$95.68	$129.32
$120.00	$99.00	Aug 21	$2.28	$2.57	$4.85	$94.15	$124.85
$113.00	$105.00	Aug 14	$2.03	$2.78	$4.81	$100.19	$117.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 0.64, avg credit $0.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
97/98	116/117	Aug 14	$0.39	$0.61	63%	0.64	$97.61	$116.39
103/104	116/117	Aug 14	$0.58	$0.42	43%	1.38	$103.42	$116.58
97/98	114/115	Aug 14	$0.44	$0.56	57%	0.79	$97.56	$114.44
103/104	114/115	Aug 14	$0.63	$0.37	37%	1.70	$103.37	$114.63
97/98	113/114	Aug 14	$0.46	$0.54	54%	0.85	$97.54	$113.46
97/98	117/118	Aug 14	$0.34	$0.66	66%	0.52	$97.66	$117.34
101/102	116/117	Aug 14	$0.49	$0.51	51%	0.96	$101.51	$116.49
99/100	116/117	Aug 14	$0.42	$0.58	57%	0.72	$99.58	$116.42
97/98	115/116	Aug 14	$0.39	$0.61	60%	0.64	$97.61	$115.39
103/104	113/114	Aug 14	$0.65	$0.35	34%	1.86	$103.35	$113.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Sep 18	$0.13	$4.87	12%	37.46
$110.00	$115.00	$120.00	Sep 4	$0.25	$4.75	15%	19.00
$100.00	$105.00	$110.00	Aug 21	$0.59	$4.41	25%	7.47
$115.00	$120.00	$125.00	Aug 21	$0.34	$4.66	17%	13.71
$115.00	$120.00	$125.00	Sep 11	$0.22	$4.78	13%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Aug 21	$0.36	$4.64	25%	12.89
$115.00	$120.00	$125.00	Sep 4	$0.13	$4.87	14%	37.46
$105.00	$110.00	$115.00	Aug 28	$0.31	$4.69	19%	15.13
$105.00	$110.00	$115.00	Sep 4	$0.25	$4.75	16%	19.00
$110.00	$115.00	$120.00	Aug 21	$0.42	$4.58	21%	10.90

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 $-0.73, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$125.00	1:2	Aug 21	-$0.66	$4.34
$115.00	$120.00	1:2	Aug 21	-$1.13	$3.87
$110.00	$115.00	1:2	Aug 21	-$1.71	$3.29
$105.00	$110.00	1:2	Aug 21	-$2.82	$2.18
$124.00	$125.00	1:2	Aug 14	-$0.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 21	-$0.73	$4.27
$120.00	$110.00	1:2	Sep 11	-$5.35	$4.65
$90.00	$89.00	1:2	Aug 14	$0.00	$1.00
$92.00	$91.00	1:2	Aug 14	-$0.09	$0.91
$94.00	$93.00	1:2	Aug 14	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 8.42%, avg 3.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Sep 25	$9.05	0.47	7.0%	8.42%	15.36%	9	76
$120.00	Sep 25	$7.15	0.42	11.6%	6.65%	18.25%	16	45
$125.00	Sep 25	$6.10	0.36	16.2%	5.67%	21.92%	28	92
$110.00	Sep 25	$10.95	0.53	2.3%	10.18%	12.48%	39	86
$115.00	Sep 18	$8.25	0.45	7.0%	7.67%	14.62%	194	39.5K
$120.00	Sep 18	$6.70	0.39	11.6%	6.23%	17.83%	695	12.6K
$110.00	Sep 18	$10.15	0.52	2.3%	9.44%	11.74%	2.1K	61.2K
$125.00	Sep 18	$5.35	0.34	16.2%	4.98%	21.22%	145	4.5K
$115.00	Sep 11	$6.90	0.44	7.0%	6.42%	13.36%	57	347
$110.00	Sep 11	$8.80	0.51	2.3%	8.18%	10.48%	65	275

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 121,577

Total Puts 50,174

Put/Call Ratio 0.41

Net Difference 71,403

Prior's Put/Call Breakdown

Total Calls 17,966

Total Puts 5,762

Put/Call Ratio 0.32

Net Difference 12,204

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