CRWV - Options Database

CRWV

COREWEAVE INC A

$107.10 +18.58%

(8/12 09:45) ◀

Wednesday, August 12, 2026 (9:50am)

▶ (8/12 09:55)

◀ 8/12 09:50 ▶

Option Volume

Detail

ℹ

Current (08/12 9:50am) 198,075

Calls: 137,074 (69%)

Puts: 61,001 (31%)

Prior (08/11) 30,597

Calls: 21,426 (70%)

Puts: 9,171 (30%)

Current vs Prior +547.37%

Calls: +539.76% (Calls)

Puts: +565.15% (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 -13.74%

Calls: -4.80%

Puts: -28.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 9:50am) $124.28M

Calls: $109.98M (88%)

Puts: $14.30M (12%)

Prior (08/11) $12.85M

Calls: $8.93M (70%)

Puts: $3.91M (30%)

Current vs Prior +867.30%

Calls: +1130.94%

Puts: +265.43%

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 -11.99%

Calls: +17.49%

Puts: -69.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 9:50am) 0.45

Prior (08/11) 0.43

Current vs Prior +3.97%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -32.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 9:50am) 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 7.92% | 13.73%13.73% | 23.21%

Prior 14.34% | 16.95%16.95% | 25.50%

Current vs Prior -44.78% | -19.03%-19.03% | -8.97%

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

Current vs 7-Day Avg -28.52% | -22.40%-29.10% | -18.66%

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

Current vs 7-Day Eod -44.78% | -19.03%-19.03% | -8.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.84% | 3.38%

Calls: 8.58% | 2.82%

Puts: 9.09% | 3.95%

Prior 4.66% | 5.23%

Calls: 6.67% | 5.90%

Puts: 2.64% | 4.56%

Current vs Prior +89.70% | -35.37%

Prior 7-Day Avg 7.90% | 5.60%

Calls: 8.33% | 6.45%

Puts: 7.47% | 4.75%

Current vs 7-Day Avg +11.88% | -39.64%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($109.98M) vs puts ($14.30M). Massive premium surge with dollar volume up 867% vs prior. Unusually high activity with volume up 547% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (137,074 calls vs 61,001 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
09:50	BULLISH	BULLISH	BULLISH
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 158 of results (avg 7.1%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	10.05	10.25	$10.15	2.0%	2.2K	0.52	61.2K
$105.00	Aug 21	7.00	7.20	$7.10	2.8%	978	0.60	4.0K
$92.50	Sep 18	19.25	19.80	$19.52	2.8%	189	0.77	1.2K
$105.00	Sep 18	12.15	12.50	$12.33	2.8%	289	0.59	2.7K
$90.00	Aug 14	17.10	17.60	$17.35	2.9%	3.1K	0.98	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 18	22.35	23.15	$22.75	3.5%	39	0.67	2.3K
$110.00	Aug 21	7.45	7.75	$7.60	3.9%	878	0.54	2.6K
$120.00	Sep 18	18.60	19.35	$18.98	4.0%	5	0.61	2.4K
$105.00	Aug 14	2.83	2.95	$2.89	4.2%	2.6K	0.38	543
$105.00	Sep 18	9.40	9.85	$9.63	4.7%	117	0.41	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.56, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 14	0.25	0.27	$0.26	7.7%	1.9K	0.06	1.5K
$123.00	Aug 14	0.35	0.41	$0.38	15.8%	321	0.09	28
$122.00	Aug 14	0.42	0.48	$0.45	13.3%	548	0.10	463
$121.00	Aug 14	0.50	0.56	$0.53	11.3%	530	0.12	209
$120.00	Aug 14	0.62	0.66	$0.64	6.3%	7.8K	0.13	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 14	0.05	0.06	$0.06	16.7%	545	0.01	3.2K
$91.00	Aug 14	0.12	0.14	$0.13	15.4%	202	0.03	616
$94.00	Aug 14	0.26	0.30	$0.28	14.3%	119	0.06	405
$97.00	Aug 14	0.55	0.65	$0.60	16.7%	88	0.12	91
$98.00	Aug 14	0.68	0.81	$0.75	17.3%	367	0.14	23

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.75, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Aug 14	20.50	22.60	$21.55	9.7%	41	0.99	574
$87.00	Aug 14	19.70	21.60	$20.65	9.2%	127	0.99	773
$88.00	Aug 14	18.95	19.70	$19.33	3.9%	441	0.99	1.4K
$89.00	Aug 14	18.00	18.70	$18.35	3.8%	691	0.98	1.4K
$90.00	Aug 14	17.10	17.60	$17.35	2.9%	3.1K	0.98	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 14	16.60	18.60	$17.60	11.4%	1	0.94	45
$120.00	Aug 14	12.90	14.00	$13.45	8.2%	48	0.87	253
$119.00	Aug 14	12.15	12.75	$12.45	4.8%	4	0.85	--
$118.00	Aug 14	11.30	11.95	$11.63	5.6%	40	0.83	31
$125.00	Aug 21	17.80	19.75	$18.77	10.4%	--	0.83	174

Most actively traded options today. High liquidity = easy entry/exit. 294 active (total vol 135.3K, top 10.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 14	2.77	2.87	$2.82	3.5%	10.1K	0.42	8.4K
$120.00	Aug 14	0.62	0.66	$0.64	6.3%	7.8K	0.13	4.1K
$115.00	Aug 14	1.37	1.45	$1.41	5.7%	7.7K	0.25	3.8K
$100.00	Aug 14	8.25	8.50	$8.38	3.0%	6.6K	0.80	14.4K
$100.00	Aug 21	9.90	10.45	$10.18	5.4%	5.9K	0.72	61.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 14	1.10	1.25	$1.18	12.7%	4.2K	0.20	866
$105.00	Aug 14	2.83	2.95	$2.89	4.2%	2.6K	0.38	543
$95.00	Aug 14	0.30	0.39	$0.35	25.7%	1.7K	0.07	375
$108.00	Aug 14	4.20	4.60	$4.40	9.1%	1.4K	0.50	9
$100.00	Sep 18	7.20	7.55	$7.38	4.7%	1.3K	0.34	4.8K

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 40.1%, max 49.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Aug 14	Sep 11	115.9%	77.5%	49.5%	381	2.8K
$101.00	Aug 14	Sep 25	115.9%	78.2%	48.2%	1.2K	2.9K
$105.00	Aug 14	Sep 25	117.3%	80.1%	46.5%	1.9K	5.8K
$103.00	Aug 14	Sep 25	117.7%	80.5%	46.2%	456	944
$115.00	Aug 14	Sep 25	119.4%	82.9%	44.1%	7.7K	3.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Aug 14	Sep 25	117.3%	80.1%	46.5%	2.6K	545
$103.00	Aug 14	Sep 25	117.7%	80.5%	46.2%	470	245
$115.00	Aug 14	Sep 25	119.4%	82.9%	44.1%	26	152
$99.00	Aug 14	Sep 25	114.8%	80.3%	43.0%	283	62
$110.00	Aug 14	Sep 25	119.0%	83.5%	42.4%	1.2K	131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 4.00, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$120.00	Sep 25	$1.00	$4.00	$1.00	47%	4.00	$116.00
$95.00	$99.00	Sep 25	$1.95	$2.05	$1.95	72%	1.05	$96.95
$110.00	$115.00	Sep 4	$1.58	$3.42	$1.58	50%	2.16	$111.58
$95.00	$97.00	Sep 11	$0.81	$1.19	$0.81	75%	1.47	$95.81
$90.00	$91.00	Aug 28	$0.25	$0.75	$0.25	86%	3.00	$90.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$113.00	Aug 14	$0.55	$0.45	$0.55	72%	0.82	$113.45
$97.00	$95.00	Sep 25	$0.45	$1.55	$0.45	30%	3.44	$96.55
$113.00	$112.00	Aug 14	$0.58	$0.42	$0.58	69%	0.72	$112.42
$94.00	$93.00	Sep 4	$0.20	$0.80	$0.20	23%	4.00	$93.80
$98.00	$97.50	Aug 21	$0.10	$0.40	$0.10	23%	4.00	$97.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.88, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$121.00	Aug 14	$0.11	$0.11	$0.89	87%	0.12	$120.11
$109.00	$110.00	Aug 14	$0.43	$0.43	$0.57	54%	0.75	$109.43
$118.00	$119.00	Aug 14	$0.14	$0.14	$0.86	83%	0.16	$118.14
$115.00	$116.00	Aug 14	$0.21	$0.21	$0.79	75%	0.27	$115.21
$116.00	$117.00	Aug 14	$0.18	$0.18	$0.82	78%	0.22	$116.18

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	$0.87	$0.87	$0.13	80%	6.69	$87.13
$103.00	$100.00	Sep 11	$1.55	$1.55	$1.45	62%	1.07	$101.45
$90.00	$89.00	Sep 25	$0.60	$0.60	$0.40	78%	1.50	$89.40
$105.00	$100.00	Sep 18	$2.25	$2.25	$2.75	59%	0.82	$102.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.48, cheapest $3.29)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Aug 14	Aug 28	$3.55	117.7%	83.2%
$105.00	Aug 14	Aug 21	$1.92	117.3%	86.9%
$110.00	Aug 14	Aug 21	$2.13	119.0%	90.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Aug 14	Aug 28	$3.29	117.7%	83.2%
$105.00	Aug 14	Aug 21	$1.94	117.3%	86.9%
$110.00	Aug 14	Aug 21	$2.07	119.0%	90.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 7.36% of stock, avg 14.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$107.00	Aug 14	$4.08	$3.80	$7.88	$99.12	$114.88	7.36%
$106.00	Aug 14	$4.60	$3.35	$7.95	$98.05	$113.95	7.42%
$105.00	Aug 14	$5.18	$2.89	$8.07	$96.93	$113.07	7.54%
$108.00	Aug 14	$3.68	$4.40	$8.08	$99.92	$116.08	7.54%
$104.00	Aug 14	$5.65	$2.49	$8.14	$95.86	$112.14	7.60%
$109.00	Aug 14	$3.25	$4.95	$8.20	$100.80	$117.20	7.66%
$110.00	Aug 14	$2.82	$5.53	$8.35	$101.65	$118.35	7.80%
$103.00	Aug 14	$6.38	$2.09	$8.47	$94.53	$111.47	7.91%
$111.00	Aug 14	$2.49	$6.18	$8.67	$102.33	$119.67	8.10%
$102.00	Aug 14	$7.03	$1.73	$8.76	$93.24	$110.76	8.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 3.23% of stock, avg 9.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$125.00	$97.50	Aug 21	$1.38	$2.08	$3.46	$94.04	$128.46
$125.00	$98.00	Aug 21	$1.38	$2.18	$3.56	$94.44	$128.56
$125.00	$99.00	Aug 21	$1.38	$2.52	$3.90	$95.10	$128.90
$120.00	$97.50	Aug 21	$2.11	$2.08	$4.19	$93.31	$124.19
$120.00	$98.00	Aug 21	$2.11	$2.18	$4.29	$93.71	$124.29
$112.00	$103.00	Aug 14	$2.17	$2.09	$4.26	$98.74	$116.26
$120.00	$99.00	Aug 21	$2.11	$2.52	$4.63	$94.37	$124.63
$112.00	$104.00	Aug 14	$2.17	$2.49	$4.66	$99.34	$116.66
$125.00	$100.00	Aug 21	$1.38	$2.83	$4.21	$95.79	$129.21
$111.00	$103.00	Aug 14	$2.49	$2.09	$4.58	$98.42	$115.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 1.04, avg credit $0.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/101	115/116	Aug 14	$0.51	$0.49	51%	1.04	$100.49	$115.51
100/101	116/117	Aug 14	$0.48	$0.52	54%	0.92	$100.52	$116.48
100/101	112/113	Aug 14	$0.60	$0.40	42%	1.50	$100.40	$112.60
103/104	115/116	Aug 14	$0.61	$0.39	40%	1.56	$103.39	$115.61
103/104	116/117	Aug 14	$0.58	$0.42	43%	1.38	$103.42	$116.58
102/103	115/116	Aug 14	$0.57	$0.43	44%	1.33	$102.43	$115.57
102/103	116/117	Aug 14	$0.54	$0.46	47%	1.17	$102.46	$116.54
103/104	112/113	Aug 14	$0.70	$0.30	31%	2.33	$103.30	$112.70
102/103	112/113	Aug 14	$0.66	$0.34	34%	1.94	$102.34	$112.66
100/101	114/115	Aug 14	$0.52	$0.48	48%	1.08	$100.48	$114.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Sep 4	$0.08	$4.92	15%	61.50
$115.00	$120.00	$125.00	Aug 28	$0.17	$4.83	16%	28.41
$105.00	$110.00	$115.00	Aug 28	$0.30	$4.70	20%	15.67
$105.00	$110.00	$115.00	Sep 11	$0.18	$4.82	15%	26.78
$115.00	$120.00	$125.00	Sep 11	$0.13	$4.87	13%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Aug 21	$0.05	$4.95	22%	99.00
$115.00	$120.00	$125.00	Sep 4	$0.09	$4.91	14%	54.56
$105.00	$110.00	$115.00	Sep 25	$0.05	$4.95	12%	99.00
$110.00	$115.00	$120.00	Sep 4	$0.21	$4.79	15%	22.81
$105.00	$110.00	$115.00	Sep 18	$0.20	$4.80	14%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.83, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Aug 21	-$0.94	$4.06
$110.00	$115.00	1:2	Aug 21	-$1.61	$3.39
$120.00	$125.00	1:2	Aug 21	-$0.65	$4.35
$105.00	$110.00	1:2	Aug 21	-$2.80	$2.20
$120.00	$125.00	1:2	Aug 28	-$1.43	$3.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 21	-$0.83	$4.17
$120.00	$110.00	1:2	Sep 11	-$4.96	$5.04
$110.00	$105.00	1:2	Aug 21	-$2.06	$2.94
$90.00	$89.00	1:2	Aug 14	-$0.06	$0.94
$91.00	$90.00	1:2	Aug 14	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 8.31%, avg 3.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Sep 25	$8.90	0.47	7.4%	8.31%	15.69%	9	76
$120.00	Sep 25	$7.15	0.42	12.0%	6.68%	18.72%	16	45
$125.00	Sep 25	$6.05	0.36	16.7%	5.65%	22.36%	34	92
$110.00	Sep 25	$10.75	0.53	2.7%	10.04%	12.75%	42	86
$120.00	Sep 18	$6.55	0.39	12.0%	6.12%	18.16%	742	12.6K
$110.00	Sep 18	$10.05	0.52	2.7%	9.38%	12.09%	2.2K	61.2K
$115.00	Sep 18	$7.95	0.45	7.4%	7.42%	14.80%	229	39.5K
$125.00	Sep 18	$5.25	0.34	16.7%	4.90%	21.62%	196	4.5K
$110.00	Sep 11	$8.75	0.51	2.7%	8.17%	10.88%	80	275
$115.00	Sep 11	$6.75	0.43	7.4%	6.30%	13.68%	59	347

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 137,074

Total Puts 61,001

Put/Call Ratio 0.45

Net Difference 76,073

Prior's Put/Call Breakdown

Total Calls 21,426

Total Puts 9,171

Put/Call Ratio 0.43

Net Difference 12,255

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