CRWV - Options Database

CRWV

COREWEAVE INC A

$104.80 -1.40%

(8/14 11:00) ◀

Friday, August 14, 2026 (12:00pm)

▶ (8/14 13:00)

◀ 8/14 12:00 ▶

Option Volume

Detail

ℹ

Current (08/14 12:00pm) 185,007

Calls: 113,858 (62%)

Puts: 71,149 (38%)

Prior (08/13) 264,910

Calls: 179,603 (68%)

Puts: 85,307 (32%)

Current vs Prior -30.16%

Calls: -36.61% (Calls)

Puts: -16.60% (Puts)

Prior 7-Day Total 2,042,643

Calls: 1,222,646 (60%)

Puts: 819,997 (40%)

Prior 7-Day Average 291,806

Calls: 174,663 (60%)

Puts: 117,142 (40%)

Current vs Prior 7-Day Avg -36.60%

Calls: -34.81%

Puts: -39.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 12:00pm) $61.89M

Calls: $36.09M (58%)

Puts: $25.80M (42%)

Prior (08/13) $161.01M

Calls: $116.49M (72%)

Puts: $44.52M (28%)

Current vs Prior -61.56%

Calls: -69.02%

Puts: -42.05%

Prior 7-Day Total $1.20B

Calls: $798.39M (66%)

Puts: $403.21M (34%)

Prior 7-Day Average $171.66M

Calls: $114.06M (66%)

Puts: $57.60M (34%)

Current vs Prior 7-Day Avg -63.95%

Calls: -68.36%

Puts: -55.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 12:00pm) 0.62

Prior (08/13) 0.47

Current vs Prior +31.56%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -11.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 12:00pm) 2,344,653

Calls: 1,344,396 (57%)

Puts: 1,000,257 (43%)

Prior (08/13) 2,313,744

Calls: 1,331,980 (58%)

Puts: 981,764 (42%)

Current vs Prior +1.34%

Prior 7-Day Total 15,235,789

Calls: 8,894,941 (58%)

Puts: 6,340,848 (42%)

Prior 7-Day Average 2,176,541

Calls: 1,270,705 (58%)

Puts: 905,835 (42%)

Current vs Prior 7-Day Avg +7.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.43% | 8.86%8.86% | 21.16%

Prior 4.28% | 9.58%9.58% | 21.67%

Current vs Prior -43.16% | -7.54%-7.54% | -2.32%

Prior 7-Day Avg 9.49% | 15.32%16.19% | 25.78%

Current vs 7-Day Avg -74.35% | -42.19%-45.32% | -17.91%

Prior 7-Day Eod 4.28% | 9.58%9.58% | 21.67%

Current vs 7-Day Eod -43.16% | -7.54%-7.54% | -2.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.92% | 5.96%

Calls: 9.03% | 5.18%

Puts: 10.81% | 6.74%

Prior 5.72% | 10.44%

Calls: 5.99% | 13.32%

Puts: 5.46% | 7.55%

Current vs Prior +73.43% | -42.91%

Prior 7-Day Avg 8.57% | 6.48%

Calls: 9.19% | 7.31%

Puts: 7.94% | 5.65%

Current vs 7-Day Avg +15.81% | -7.98%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% vs prior. Bullish P/C ratio of 0.62. P/C ratio rising 32% - increased hedging/bearish positioning.

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
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	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 310 of results (avg 6.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	2.47	2.53	$2.50	2.4%	3.6K	0.35	11.4K
$100.00	Sep 18	12.25	12.55	$12.40	2.4%	429	0.62	9.8K
$105.00	Sep 18	9.80	10.05	$9.93	2.5%	223	0.54	3.8K
$87.00	Aug 14	17.60	18.15	$17.88	3.1%	6	1.00	628
$110.00	Sep 18	7.80	8.05	$7.93	3.2%	350	0.47	61.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	9.65	9.90	$9.78	2.6%	213	0.46	2.6K
$110.00	Sep 18	12.50	12.85	$12.68	2.8%	105	0.53	2.8K
$115.00	Sep 18	15.75	16.20	$15.98	2.8%	9	0.60	1.5K
$102.00	Aug 21	3.00	3.10	$3.05	3.3%	125	0.38	183
$120.00	Sep 18	19.30	19.95	$19.63	3.3%	7	0.67	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.65, cheapest $0.65)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 14	0.83	0.94	$0.89	12.4%	5.1K	0.47	3.9K
$125.00	Aug 21	0.36	0.42	$0.39	15.4%	702	0.07	5.6K
$122.00	Aug 21	0.52	0.58	$0.55	10.9%	172	0.10	787
$121.00	Aug 21	0.60	0.69	$0.65	13.8%	100	0.12	71
$120.00	Aug 21	0.70	0.77	$0.74	9.5%	5.0K	0.13	24.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Aug 14	0.60	0.70	$0.65	15.4%	4.2K	0.37	687
$88.00	Aug 21	0.23	0.28	$0.26	19.2%	195	0.05	376
$90.00	Aug 21	0.35	0.41	$0.38	15.8%	473	0.07	13.4K
$91.00	Aug 21	0.42	0.50	$0.46	17.4%	330	0.09	3.9K
$92.00	Aug 21	0.51	0.59	$0.55	14.5%	677	0.10	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 14	20.55	21.45	$21.00	4.3%	6	1.00	788
$85.00	Aug 14	19.50	20.60	$20.05	5.5%	79	1.00	1.8K
$86.00	Aug 14	18.50	19.25	$18.88	4.0%	70	1.00	502
$87.00	Aug 14	17.60	18.15	$17.88	3.1%	6	1.00	628
$88.00	Aug 14	16.65	17.20	$16.92	3.3%	75	1.00	723

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Aug 14	5.75	7.00	$6.38	19.6%	185	1.00	579
$112.00	Aug 14	6.35	7.95	$7.15	22.4%	38	1.00	423
$113.00	Aug 14	7.35	8.75	$8.05	17.4%	15	1.00	1.7K
$114.00	Aug 14	8.65	10.00	$9.32	14.5%	5	1.00	348
$115.00	Aug 14	9.70	10.65	$10.18	9.3%	51	1.00	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 153.0K, top 22.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 14	0.03	0.04	$0.04	25.0%	22.8K	0.03	12.1K
$100.00	Aug 21	7.00	7.45	$7.23	6.2%	6.8K	0.69	37.8K
$105.00	Aug 14	0.83	0.94	$0.89	12.4%	5.1K	0.47	3.9K
$106.00	Aug 14	0.45	0.55	$0.50	20.0%	5.0K	0.32	834
$120.00	Aug 21	0.70	0.77	$0.74	9.5%	5.0K	0.13	24.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 14	1.05	1.17	$1.11	10.8%	6.2K	0.53	2.4K
$104.00	Aug 14	0.60	0.70	$0.65	15.4%	4.2K	0.37	687
$106.00	Aug 14	1.63	1.76	$1.69	7.7%	3.5K	0.69	2.0K
$100.00	Aug 14	0.03	0.05	$0.04	50.0%	3.4K	0.04	8.5K
$100.00	Aug 21	2.20	2.33	$2.27	5.7%	3.2K	0.31	5.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 33.2%, max 48.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$103.00	Aug 14	Sep 25	110.5%	74.6%	48.1%	219	1.8K
$104.00	Aug 14	Sep 11	108.4%	74.2%	46.1%	1.7K	1.6K
$105.00	Aug 14	Sep 25	107.9%	75.1%	43.5%	5.1K	4.1K
$107.00	Aug 14	Sep 25	109.1%	78.2%	39.6%	4.9K	2.7K
$106.00	Aug 14	Sep 25	108.0%	78.3%	37.8%	5.1K	836

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$103.00	Aug 14	Sep 25	110.5%	74.6%	48.1%	3.1K	977
$104.00	Aug 14	Sep 25	108.4%	74.9%	44.7%	4.3K	703
$105.00	Aug 14	Sep 25	107.9%	75.1%	43.5%	6.2K	2.4K
$107.00	Aug 14	Sep 25	109.1%	78.2%	39.6%	1.5K	1.6K
$106.00	Aug 14	Sep 25	108.0%	78.3%	37.8%	3.5K	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 281 found (best R:R 4.00, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Sep 25	$0.20	$0.80	$0.20	84%	4.00	$84.20
$97.00	$99.00	Sep 25	$0.67	$1.33	$0.67	67%	1.99	$97.67
$105.00	$110.00	Sep 18	$2.00	$3.00	$2.00	54%	1.50	$107.00
$90.00	$91.00	Sep 11	$0.32	$0.68	$0.32	80%	2.12	$90.32
$100.00	$105.00	Sep 18	$2.47	$2.53	$2.47	62%	1.02	$102.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$116.00	Aug 21	$0.50	$0.50	$0.50	82%	1.00	$116.50
$114.00	$113.00	Aug 21	$0.53	$0.47	$0.53	76%	0.89	$113.47
$125.00	$122.00	Sep 25	$1.90	$1.10	$1.90	70%	0.58	$123.10
$107.00	$106.00	Sep 4	$0.45	$0.55	$0.45	51%	1.22	$106.55
$106.00	$105.00	Aug 14	$0.58	$0.42	$0.58	68%	0.72	$105.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 189 found (best R:R 0.81, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$112.00	Sep 25	$0.60	$0.60	$0.40	53%	1.50	$111.60
$115.00	$116.00	Sep 25	$0.50	$0.50	$0.50	59%	1.00	$115.50
$109.00	$110.00	Aug 28	$0.47	$0.47	$0.53	57%	0.89	$109.47
$108.00	$109.00	Sep 25	$0.55	$0.55	$0.45	49%	1.22	$108.55
$109.00	$110.00	Sep 11	$0.50	$0.50	$0.50	53%	1.00	$109.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$97.50	Sep 18	$1.12	$1.12	$1.38	62%	0.81	$98.88
$95.00	$92.50	Sep 18	$0.90	$0.90	$1.60	71%	0.56	$94.10
$97.50	$95.00	Sep 18	$0.98	$0.98	$1.52	67%	0.64	$96.52
$92.50	$90.00	Sep 18	$0.77	$0.77	$1.73	74%	0.45	$91.73
$104.00	$103.00	Sep 4	$0.63	$0.63	$0.37	55%	1.70	$103.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.38, cheapest $3.25)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$104.00	Aug 14	Aug 21	$3.39	108.4%	73.7%
$105.00	Aug 14	Aug 21	$3.46	107.9%	75.7%
$106.00	Aug 14	Aug 21	$3.45	108.0%	76.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$104.00	Aug 14	Aug 21	$3.25	108.4%	73.7%
$105.00	Aug 14	Aug 21	$3.34	107.9%	75.7%
$106.00	Aug 14	Aug 21	$3.36	108.0%	76.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 1.91% of stock, avg 13.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Aug 14	$0.89	$1.11	$2.00	$103.00	$107.00	1.91%
$104.00	Aug 14	$1.44	$0.65	$2.09	$101.91	$106.09	1.99%
$106.00	Aug 14	$0.50	$1.69	$2.19	$103.81	$108.19	2.09%
$103.00	Aug 14	$2.15	$0.36	$2.51	$100.49	$105.51	2.40%
$107.00	Aug 14	$0.27	$2.42	$2.69	$104.31	$109.69	2.57%
$102.00	Aug 14	$3.18	$0.18	$3.36	$98.64	$105.36	3.21%
$108.00	Aug 14	$0.13	$3.28	$3.41	$104.59	$111.41	3.25%
$101.00	Aug 14	$4.05	$0.09	$4.14	$96.86	$105.14	3.95%
$109.00	Aug 14	$0.07	$4.35	$4.42	$104.58	$113.42	4.22%
$100.00	Aug 14	$4.90	$0.04	$4.94	$95.06	$104.94	4.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.15% of stock, avg 10.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$109.00	$101.00	Aug 14	$0.07	$0.09	$0.16	$100.84	$109.16
$108.00	$101.00	Aug 14	$0.13	$0.09	$0.22	$100.78	$108.22
$109.00	$102.00	Aug 14	$0.07	$0.18	$0.25	$101.75	$109.25
$108.00	$102.00	Aug 14	$0.13	$0.18	$0.31	$101.69	$108.31
$107.00	$101.00	Aug 14	$0.27	$0.09	$0.36	$100.64	$107.36
$107.00	$102.00	Aug 14	$0.27	$0.18	$0.45	$101.55	$107.45
$109.00	$103.00	Aug 14	$0.07	$0.36	$0.43	$102.57	$109.43
$108.00	$103.00	Aug 14	$0.13	$0.36	$0.49	$102.51	$108.49
$107.00	$103.00	Aug 14	$0.27	$0.36	$0.63	$102.37	$107.63
$106.00	$101.00	Aug 14	$0.50	$0.09	$0.59	$100.41	$106.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.33, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/101	114/115	Aug 21	$0.57	$0.43	42%	1.33	$100.43	$114.57
100/101	110/111	Aug 21	$0.67	$0.33	31%	2.03	$100.33	$110.67
100/101	111/112	Aug 21	$0.64	$0.36	34%	1.78	$100.36	$111.64
85/86	114/115	Aug 28	$0.39	$0.61	59%	0.64	$85.61	$114.39
100/101	112/113	Aug 21	$0.61	$0.39	37%	1.56	$100.39	$112.61
93/94	114/115	Aug 28	$0.51	$0.49	46%	1.04	$93.49	$114.51
95/96	114/115	Aug 28	$0.55	$0.45	42%	1.22	$95.45	$114.55
100/101	113/114	Aug 21	$0.58	$0.42	39%	1.38	$100.42	$113.58
90/91	114/115	Aug 28	$0.45	$0.55	52%	0.82	$90.55	$114.45
99/100	114/115	Aug 21	$0.51	$0.49	45%	1.04	$99.49	$114.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Sep 18	$0.22	$4.78	12%	21.73
$105.00	$110.00	$115.00	Sep 18	$0.30	$4.70	15%	15.67
$106.00	$107.00	$108.00	Aug 14	$0.09	$0.91	21%	10.11
$104.00	$105.00	$106.00	Aug 14	$0.16	$0.84	31%	5.25
$95.00	$97.50	$100.00	Sep 18	$0.09	$2.41	8%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Sep 18	$0.32	$4.68	16%	14.62
$104.00	$105.00	$106.00	Aug 14	$0.12	$0.88	31%	7.33
$102.00	$103.00	$104.00	Aug 14	$0.11	$0.89	24%	8.09
$92.50	$95.00	$97.50	Sep 18	$0.08	$2.42	8%	30.25
$110.00	$115.00	$120.00	Sep 18	$0.35	$4.65	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.11, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$106.00	1:2	Aug 14	-$0.11	$0.89
$104.00	$105.00	1:2	Aug 14	-$0.34	$0.66
$114.00	$115.00	1:2	Aug 14	$0.00	$1.00
$122.00	$125.00	1:2	Aug 21	-$0.23	$2.77
$103.00	$104.00	1:2	Aug 14	-$0.73	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$104.00	1:2	Aug 14	-$0.19	$0.81
$104.00	$103.00	1:2	Aug 14	-$0.07	$0.93
$103.00	$102.00	1:2	Aug 14	$0.00	$1.00
$106.00	$105.00	1:2	Aug 14	-$0.53	$0.47
$102.00	$101.00	1:2	Aug 14	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 8.30%, avg 4.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Sep 25	$8.70	0.48	5.0%	8.30%	13.26%	47	233
$111.00	Sep 25	$8.25	0.47	5.9%	7.87%	13.79%	10	11
$115.00	Sep 25	$6.85	0.41	9.7%	6.54%	16.27%	5	109
$117.00	Sep 25	$6.25	0.39	11.6%	5.96%	17.60%	1	1
$108.00	Sep 25	$9.30	0.51	3.0%	8.87%	11.93%	--	16
$106.00	Sep 25	$10.20	0.54	1.1%	9.73%	10.88%	56	2
$107.00	Sep 25	$9.60	0.52	2.1%	9.16%	11.26%	--	13
$112.00	Sep 25	$7.50	0.45	6.9%	7.16%	14.03%	1	33
$116.00	Sep 25	$6.20	0.40	10.7%	5.92%	16.60%	--	12
$122.00	Sep 25	$5.00	0.33	16.4%	4.77%	21.18%	2	15

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 113,858

Total Puts 71,149

Put/Call Ratio 0.62

Net Difference 42,709

Prior's Put/Call Breakdown

Total Calls 179,603

Total Puts 85,307

Put/Call Ratio 0.47

Net Difference 94,296

Prior 7-Day Put/Call Summary

Total Calls 1,222,646

Total Puts 819,997

Average Put/Call Ratio 0.70

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