CRWV - Options Database

CRWV

COREWEAVE INC A

$104.99 -1.22%

(8/14 12:00) ◀

Friday, August 14, 2026 (1:00pm)

▶ (8/14 14:00)

◀ 8/14 13:00 ▶

Option Volume

Detail

ℹ

Current (08/14 1:00pm) 220,900

Calls: 130,737 (59%)

Puts: 90,163 (41%)

Prior (08/13) 306,693

Calls: 201,493 (66%)

Puts: 105,200 (34%)

Current vs Prior -27.97%

Calls: -35.12% (Calls)

Puts: -14.29% (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 -24.30%

Calls: -25.15%

Puts: -23.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 1:00pm) $91.35M

Calls: $48.70M (53%)

Puts: $42.65M (47%)

Prior (08/13) $185.05M

Calls: $118.91M (64%)

Puts: $66.14M (36%)

Current vs Prior -50.63%

Calls: -59.04%

Puts: -35.52%

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 -46.78%

Calls: -57.30%

Puts: -25.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 1:00pm) 0.69

Prior (08/13) 0.52

Current vs Prior +32.09%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -1.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 1:00pm) 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 2.05% | 8.67%8.67% | 20.91%

Prior 4.28% | 9.58%9.58% | 21.67%

Current vs Prior -52.16% | -9.50%-9.50% | -3.51%

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

Current vs 7-Day Avg -78.42% | -43.41%-46.48% | -18.91%

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

Current vs 7-Day Eod -52.16% | -9.50%-9.50% | -3.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.20% | 5.45%

Calls: 8.70% | 6.19%

Puts: 11.69% | 4.71%

Prior 5.72% | 10.44%

Calls: 5.99% | 13.32%

Puts: 5.46% | 7.55%

Current vs Prior +78.32% | -47.80%

Prior 7-Day Avg 8.57% | 6.48%

Calls: 9.19% | 7.31%

Puts: 7.94% | 5.65%

Current vs 7-Day Avg +19.08% | -15.86%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Bullish P/C ratio of 0.69. 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
13:00	BULLISH	BULLISH	BULLISH
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 344 of results (avg 6.1%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Sep 18	16.90	17.20	$17.05	1.8%	20	0.75	1.1K
$110.00	Sep 18	7.80	7.95	$7.88	1.9%	385	0.47	61.4K
$90.00	Aug 14	14.85	15.15	$15.00	2.0%	351	1.00	2.8K
$95.00	Sep 18	15.15	15.50	$15.33	2.3%	32	0.71	1.6K
$86.00	Aug 14	18.75	19.20	$18.98	2.4%	84	1.00	502

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	9.45	9.65	$9.55	2.1%	273	0.45	2.6K
$110.00	Sep 18	12.40	12.70	$12.55	2.4%	143	0.53	2.8K
$110.00	Sep 11	11.20	11.50	$11.35	2.6%	56	0.55	121
$100.00	Sep 25	7.75	8.00	$7.88	3.2%	60	0.37	86
$105.00	Sep 25	10.25	10.60	$10.43	3.4%	68	0.45	50

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.53, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Aug 14	0.07	0.08	$0.08	12.5%	5.0K	0.08	1.2K
$107.00	Aug 14	0.15	0.18	$0.16	18.8%	5.4K	0.16	2.7K
$106.00	Aug 14	0.35	0.41	$0.38	15.8%	6.8K	0.31	834
$105.00	Aug 14	0.72	0.83	$0.77	14.3%	7.0K	0.51	3.9K
$125.00	Aug 21	0.32	0.36	$0.34	11.8%	890	0.07	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Aug 14	0.16	0.19	$0.18	16.7%	4.9K	0.16	965
$104.00	Aug 14	0.38	0.42	$0.40	10.0%	5.4K	0.30	687
$105.00	Aug 14	0.72	0.81	$0.77	11.7%	7.0K	0.49	2.4K
$85.00	Aug 21	0.12	0.14	$0.13	15.4%	160	0.03	4.8K
$87.50	Aug 21	0.19	0.23	$0.21	19.0%	1.2K	0.04	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 14	20.80	21.70	$21.25	4.2%	28	1.00	788
$85.00	Aug 14	19.80	20.60	$20.20	4.0%	90	1.00	1.8K
$86.00	Aug 14	18.75	19.20	$18.98	2.4%	84	1.00	502
$87.00	Aug 14	17.75	18.70	$18.23	5.2%	9	1.00	628
$88.00	Aug 14	16.80	17.70	$17.25	5.2%	76	1.00	723

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 14	14.45	15.90	$15.18	9.6%	6	1.00	631
$123.00	Aug 14	17.60	18.90	$18.25	7.1%	10	1.00	1
$116.00	Aug 14	10.55	11.90	$11.23	12.0%	6	1.00	380
$117.00	Aug 14	11.60	12.90	$12.25	10.6%	1	1.00	100
$118.00	Aug 14	12.65	13.85	$13.25	9.1%	15	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 433 active (total vol 172.8K, top 23.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 14	0.02	0.03	$0.03	33.3%	23.3K	0.03	12.1K
$105.00	Aug 14	0.72	0.83	$0.77	14.3%	7.0K	0.51	3.9K
$100.00	Aug 21	7.00	7.35	$7.18	4.9%	6.9K	0.70	37.8K
$106.00	Aug 14	0.35	0.41	$0.38	15.8%	6.8K	0.31	834
$107.00	Aug 14	0.15	0.18	$0.16	18.8%	5.4K	0.16	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 14	0.72	0.81	$0.77	11.7%	7.0K	0.49	2.4K
$104.00	Aug 14	0.38	0.42	$0.40	10.0%	5.4K	0.30	687
$103.00	Aug 14	0.16	0.19	$0.18	16.7%	4.9K	0.16	965
$100.00	Aug 14	0.02	0.04	$0.03	66.7%	3.7K	0.03	8.5K
$106.00	Aug 14	1.33	1.45	$1.39	8.6%	3.7K	0.69	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 29.0%, max 37.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$103.00	Aug 14	Sep 25	102.8%	74.6%	37.8%	291	1.8K
$104.00	Aug 14	Sep 11	98.7%	73.9%	33.5%	1.9K	1.6K
$105.00	Aug 14	Sep 25	96.2%	73.7%	30.5%	7.0K	4.1K
$106.00	Aug 14	Sep 25	96.7%	75.6%	28.0%	6.8K	836
$107.00	Aug 14	Sep 25	97.0%	75.8%	28.0%	5.4K	2.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$103.00	Aug 14	Sep 25	102.8%	74.6%	37.8%	5.0K	977
$104.00	Aug 14	Sep 25	98.7%	73.5%	34.3%	5.5K	703
$105.00	Aug 14	Sep 25	96.2%	73.7%	30.5%	7.1K	2.4K
$106.00	Aug 14	Sep 25	96.7%	75.6%	28.0%	3.7K	2.0K
$107.00	Aug 14	Sep 25	97.0%	75.8%	28.0%	1.5K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 9.00, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Sep 25	$0.10	$0.90	$0.10	84%	9.00	$84.10
$100.00	$105.00	Sep 18	$2.37	$2.63	$2.37	63%	1.11	$102.37
$95.00	$96.00	Sep 11	$0.25	$0.75	$0.25	72%	3.00	$95.25
$88.00	$89.00	Sep 11	$0.37	$0.63	$0.37	83%	1.70	$88.37
$115.00	$120.00	Sep 18	$1.35	$3.65	$1.35	40%	2.70	$116.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$114.00	Aug 21	$0.38	$0.62	$0.38	79%	1.63	$114.62
$109.00	$108.00	Sep 25	$0.31	$0.69	$0.31	50%	2.23	$108.69
$117.00	$116.00	Aug 21	$0.65	$0.35	$0.65	83%	0.54	$116.35
$116.00	$115.00	Sep 25	$0.42	$0.58	$0.42	60%	1.38	$115.58
$110.00	$109.00	Sep 11	$0.40	$0.60	$0.40	55%	1.50	$109.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 183 found (best R:R 0.56, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$106.00	Sep 4	$0.65	$0.65	$0.35	46%	1.86	$105.65
$105.00	$106.00	Sep 25	$0.62	$0.62	$0.38	45%	1.63	$105.62
$107.00	$108.00	Sep 4	$0.55	$0.55	$0.45	50%	1.22	$107.55
$105.00	$106.00	Sep 11	$0.58	$0.58	$0.42	46%	1.38	$105.58
$109.00	$110.00	Aug 28	$0.45	$0.45	$0.55	57%	0.82	$109.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$92.50	Sep 18	$0.90	$0.90	$1.60	71%	0.56	$94.10
$92.50	$90.00	Sep 18	$0.80	$0.80	$1.70	75%	0.47	$91.70
$97.50	$95.00	Sep 18	$0.98	$0.98	$1.52	67%	0.64	$96.52
$102.00	$101.00	Sep 25	$0.60	$0.60	$0.40	60%	1.50	$101.40
$100.00	$97.50	Sep 18	$1.07	$1.07	$1.43	63%	0.75	$98.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.51, cheapest $3.48)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Aug 14	Aug 21	$3.58	96.2%	72.8%
$106.00	Aug 14	Aug 21	$3.52	96.7%	74.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Aug 14	Aug 21	$3.48	96.2%	72.8%
$106.00	Aug 14	Aug 21	$3.46	96.7%	74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 1.47% of stock, avg 13.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Aug 14	$0.77	$0.77	$1.54	$103.46	$106.54	1.47%
$106.00	Aug 14	$0.38	$1.39	$1.77	$104.23	$107.77	1.69%
$104.00	Aug 14	$1.38	$0.40	$1.78	$102.22	$105.78	1.70%
$107.00	Aug 14	$0.16	$2.17	$2.33	$104.67	$109.33	2.22%
$103.00	Aug 14	$2.17	$0.18	$2.35	$100.65	$105.35	2.24%
$108.00	Aug 14	$0.08	$3.08	$3.16	$104.84	$111.16	3.01%
$102.00	Aug 14	$3.09	$0.08	$3.17	$98.83	$105.17	3.02%
$101.00	Aug 14	$3.88	$0.06	$3.94	$97.06	$104.94	3.75%
$109.00	Aug 14	$0.04	$4.20	$4.24	$104.76	$113.24	4.04%
$100.00	Aug 14	$5.03	$0.03	$5.06	$94.94	$105.06	4.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.13% of stock, avg 11.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$108.00	$101.00	Aug 14	$0.08	$0.06	$0.14	$100.86	$108.14
$108.00	$102.00	Aug 14	$0.08	$0.08	$0.16	$101.84	$108.16
$107.00	$101.00	Aug 14	$0.16	$0.06	$0.22	$100.78	$107.22
$107.00	$102.00	Aug 14	$0.16	$0.08	$0.24	$101.76	$107.24
$108.00	$103.00	Aug 14	$0.08	$0.18	$0.26	$102.74	$108.26
$107.00	$103.00	Aug 14	$0.16	$0.18	$0.34	$102.66	$107.34
$106.00	$101.00	Aug 14	$0.38	$0.06	$0.44	$100.56	$106.44
$106.00	$102.00	Aug 14	$0.38	$0.08	$0.46	$101.54	$106.46
$108.00	$104.00	Aug 14	$0.08	$0.40	$0.48	$103.52	$108.48
$107.00	$104.00	Aug 14	$0.16	$0.40	$0.56	$103.44	$107.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.22, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
99/100	114/115	Aug 21	$0.55	$0.45	46%	1.22	$99.45	$114.55
99/100	110/111	Aug 21	$0.65	$0.35	35%	1.86	$99.35	$110.65
99/100	112/113	Aug 21	$0.59	$0.41	41%	1.44	$99.41	$112.59
90/91	114/115	Aug 28	$0.47	$0.53	53%	0.89	$90.53	$114.47
92/93	114/115	Aug 28	$0.50	$0.50	50%	1.00	$92.50	$114.50
99/100	111/112	Aug 21	$0.61	$0.39	38%	1.56	$99.39	$111.61
95/96	114/115	Aug 28	$0.56	$0.44	43%	1.27	$95.44	$114.56
88/89	114/115	Aug 28	$0.43	$0.57	56%	0.75	$88.57	$114.43
96/97	114/115	Aug 28	$0.58	$0.42	41%	1.38	$96.42	$114.58
99/100	113/114	Aug 21	$0.55	$0.45	44%	1.22	$99.45	$113.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Sep 18	$0.22	$4.78	16%	21.73
$115.00	$120.00	$125.00	Sep 18	$0.25	$4.75	13%	19.00
$105.00	$110.00	$115.00	Sep 18	$0.37	$4.63	15%	12.51
$90.00	$92.50	$95.00	Sep 18	$0.06	$2.44	8%	40.67
$105.00	$106.00	$107.00	Aug 14	$0.17	$0.83	35%	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$106.00	$107.00	Aug 14	$0.16	$0.84	35%	5.25
$103.00	$104.00	$105.00	Aug 14	$0.15	$0.85	33%	5.67
$92.50	$95.00	$97.50	Sep 18	$0.08	$2.42	8%	30.25
$95.00	$97.50	$100.00	Sep 18	$0.09	$2.41	8%	26.78
$102.00	$103.00	$104.00	Aug 14	$0.12	$0.88	22%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.16, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$104.00	$105.00	1:2	Aug 14	-$0.16	$0.84
$103.00	$104.00	1:2	Aug 14	-$0.59	$0.41
$107.00	$108.00	1:2	Aug 14	$0.00	$1.00
$108.00	$109.00	1:2	Aug 14	$0.00	$1.00
$122.00	$125.00	1:2	Aug 21	-$0.18	$2.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$106.00	$105.00	1:2	Aug 14	-$0.15	$0.85
$107.00	$106.00	1:2	Aug 14	-$0.61	$0.39
$101.00	$100.00	1:2	Aug 14	$0.00	$1.00
$92.00	$91.00	1:2	Aug 14	$0.00	$1.00
$86.00	$85.00	1:2	Aug 21	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 6.57%, avg 4.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Sep 25	$6.90	0.41	9.5%	6.57%	16.11%	5	109
$111.00	Sep 25	$8.05	0.47	5.7%	7.67%	13.39%	10	11
$110.00	Sep 25	$8.45	0.48	4.8%	8.05%	12.82%	48	233
$114.00	Sep 25	$7.05	0.42	8.6%	6.71%	15.30%	1	2
$117.00	Sep 25	$6.15	0.39	11.4%	5.86%	17.30%	1	1
$116.00	Sep 25	$6.40	0.40	10.5%	6.10%	16.58%	--	12
$105.00	Sep 25	$10.75	0.55	0.0%	10.24%	10.25%	21	162
$109.00	Sep 25	$8.80	0.49	3.8%	8.38%	12.20%	36	2
$112.00	Sep 25	$7.60	0.45	6.7%	7.24%	13.92%	1	33
$120.00	Sep 25	$5.50	0.35	14.3%	5.24%	19.54%	180	122

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 130,737

Total Puts 90,163

Put/Call Ratio 0.69

Net Difference 40,574

Prior's Put/Call Breakdown

Total Calls 201,493

Total Puts 105,200

Put/Call Ratio 0.52

Net Difference 96,293

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