CRWV - Options Database

CRWV

COREWEAVE INC A

$105.44 -0.80%

(8/14 13:00) ◀

Friday, August 14, 2026 (2:00pm)

▶ (8/14 15:00)

◀ 8/14 14:00 ▶

Option Volume

Detail

ℹ

Current (08/14 2:00pm) 252,293

Calls: 154,852 (61%)

Puts: 97,441 (39%)

Prior (08/13) 333,449

Calls: 219,026 (66%)

Puts: 114,423 (34%)

Current vs Prior -24.34%

Calls: -29.30% (Calls)

Puts: -14.84% (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 -13.54%

Calls: -11.34%

Puts: -16.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 2:00pm) $100.25M

Calls: $56.49M (56%)

Puts: $43.76M (44%)

Prior (08/13) $203.39M

Calls: $132.50M (65%)

Puts: $70.89M (35%)

Current vs Prior -50.71%

Calls: -57.37%

Puts: -38.27%

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 -41.60%

Calls: -50.47%

Puts: -24.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 2:00pm) 0.63

Prior (08/13) 0.52

Current vs Prior +20.45%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -10.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 2:00pm) 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 1.75% | 8.61%8.61% | 21.29%

Prior 4.28% | 9.58%9.58% | 21.67%

Current vs Prior -59.01% | -10.09%-10.09% | -1.73%

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

Current vs 7-Day Avg -81.51% | -43.78%-46.82% | -17.42%

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

Current vs 7-Day Eod -59.01% | -10.09%-10.09% | -1.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.45% | 4.93%

Calls: 12.79% | 2.22%

Puts: 10.10% | 7.64%

Prior 5.72% | 10.44%

Calls: 5.99% | 13.32%

Puts: 5.46% | 7.55%

Current vs Prior +100.17% | -52.78%

Prior 7-Day Avg 8.57% | 6.48%

Calls: 9.19% | 7.31%

Puts: 7.94% | 5.65%

Current vs 7-Day Avg +33.67% | -23.89%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Bullish P/C ratio of 0.63.

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
14:00	BULLISH	BULLISH	BULLISH
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 337 of results (avg 6.7%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	4.45	4.55	$4.50	2.2%	1.0K	0.53	4.1K
$106.00	Aug 21	4.05	4.15	$4.10	2.4%	559	0.50	80
$110.00	Aug 21	2.51	2.58	$2.55	2.7%	7.3K	0.36	11.4K
$85.00	Aug 21	20.40	21.00	$20.70	2.9%	32	1.00	4.0K
$95.00	Sep 18	15.20	15.65	$15.43	2.9%	40	0.72	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	15.40	15.65	$15.53	1.6%	18	0.60	1.5K
$110.00	Sep 18	12.15	12.35	$12.25	1.6%	146	0.52	2.8K
$105.00	Sep 18	9.25	9.45	$9.35	2.1%	339	0.45	2.6K
$115.00	Sep 4	13.50	13.90	$13.70	2.9%	4	0.64	23
$100.00	Sep 18	6.70	6.90	$6.80	2.9%	456	0.36	5.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.65, cheapest $0.44)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 14	0.80	0.91	$0.86	12.8%	8.0K	0.61	3.9K
$125.00	Aug 21	0.35	0.40	$0.38	13.2%	1.1K	0.07	5.6K
$122.00	Aug 21	0.52	0.60	$0.56	14.3%	237	0.10	787
$121.00	Aug 21	0.61	0.67	$0.64	9.4%	101	0.12	71
$120.00	Aug 21	0.70	0.74	$0.72	5.6%	7.0K	0.13	24.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 14	0.41	0.48	$0.44	15.9%	7.5K	0.40	2.4K
$106.00	Aug 14	0.94	1.04	$0.99	10.1%	4.2K	0.64	2.0K
$90.00	Aug 21	0.27	0.31	$0.29	13.8%	1.2K	0.06	13.4K
$91.00	Aug 21	0.33	0.39	$0.36	16.7%	341	0.07	3.9K
$92.00	Aug 21	0.41	0.46	$0.44	11.4%	736	0.08	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 14	20.20	20.95	$20.58	3.6%	130	1.00	1.8K
$86.00	Aug 14	18.90	20.15	$19.52	6.4%	84	1.00	502
$87.00	Aug 14	18.30	19.05	$18.68	4.0%	23	1.00	628
$88.00	Aug 14	17.05	18.10	$17.58	6.0%	78	1.00	723
$89.00	Aug 14	16.05	16.85	$16.45	4.9%	27	1.00	963

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Aug 14	16.85	18.25	$17.55	8.0%	10	1.00	1
$117.00	Aug 14	10.85	12.20	$11.52	11.7%	2	1.00	100
$118.00	Aug 14	11.85	13.25	$12.55	11.2%	15	1.00	16
$120.00	Aug 14	14.00	15.25	$14.63	8.5%	6	1.00	631
$114.00	Aug 14	7.90	9.25	$8.57	15.8%	7	0.99	348

Most actively traded options today. High liquidity = easy entry/exit. 433 active (total vol 199.6K, top 26.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 14	0.02	0.03	$0.03	33.3%	26.6K	0.03	12.1K
$106.00	Aug 14	0.36	0.45	$0.41	22.0%	9.3K	0.36	834
$105.00	Aug 14	0.80	0.91	$0.86	12.8%	8.0K	0.61	3.9K
$110.00	Aug 21	2.51	2.58	$2.55	2.7%	7.3K	0.36	11.4K
$107.00	Aug 14	0.15	0.21	$0.18	33.3%	7.2K	0.19	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 14	0.41	0.48	$0.44	15.9%	7.5K	0.40	2.4K
$104.00	Aug 14	0.12	0.20	$0.16	50.0%	5.6K	0.18	687
$103.00	Aug 14	0.05	0.08	$0.07	42.9%	5.2K	0.08	965
$106.00	Aug 14	0.94	1.04	$0.99	10.1%	4.2K	0.64	2.0K
$100.00	Aug 14	0.01	0.02	$0.02	50.0%	4.0K	0.02	8.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 27.5%, max 37.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$107.00	Aug 14	Sep 25	105.0%	76.3%	37.7%	7.2K	2.7K
$104.00	Aug 14	Sep 11	94.1%	72.3%	30.1%	2.4K	1.6K
$106.00	Aug 14	Sep 25	98.1%	76.4%	28.4%	9.4K	836
$105.00	Aug 14	Sep 25	93.5%	73.1%	27.9%	8.1K	4.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$107.00	Aug 14	Sep 25	105.0%	76.3%	37.7%	1.6K	1.6K
$104.00	Aug 14	Sep 25	94.1%	73.2%	28.6%	5.7K	703
$106.00	Aug 14	Sep 25	98.1%	76.4%	28.4%	4.3K	2.0K
$105.00	Aug 14	Sep 25	93.5%	73.1%	27.9%	7.6K	2.4K
$122.00	Aug 28	Sep 25	77.7%	76.8%	1.1%	--	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 266 found (best R:R 1.15, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Sep 18	$2.33	$2.67	$2.33	64%	1.15	$102.33
$110.00	$115.00	Sep 18	$1.75	$3.25	$1.75	48%	1.86	$111.75
$94.00	$95.00	Sep 11	$0.35	$0.65	$0.35	75%	1.86	$94.35
$105.00	$110.00	Sep 18	$2.17	$2.83	$2.17	55%	1.30	$107.17
$115.00	$120.00	Sep 18	$1.40	$3.60	$1.40	40%	2.57	$116.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$115.00	Sep 4	$0.55	$0.45	$0.55	66%	0.82	$115.45
$108.00	$107.00	Sep 25	$0.40	$0.60	$0.40	48%	1.50	$107.60
$110.00	$109.00	Aug 28	$0.52	$0.48	$0.52	58%	0.92	$109.48
$112.00	$111.00	Aug 28	$0.57	$0.43	$0.57	63%	0.75	$111.43
$110.00	$109.00	Sep 11	$0.50	$0.50	$0.50	54%	1.00	$109.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 182 found (best R:R 1.04, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$109.00	$110.00	Sep 11	$0.51	$0.51	$0.49	52%	1.04	$109.51
$113.00	$114.00	Sep 11	$0.42	$0.42	$0.58	59%	0.72	$113.42
$106.00	$107.00	Aug 14	$0.23	$0.23	$0.77	64%	0.30	$106.23
$120.00	$121.00	Aug 28	$0.20	$0.20	$0.80	78%	0.25	$120.20
$115.00	$116.00	Aug 28	$0.28	$0.28	$0.72	69%	0.39	$115.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Sep 18	$2.55	$2.55	$2.45	55%	1.04	$102.45
$97.50	$95.00	Sep 18	$1.00	$1.00	$1.50	68%	0.67	$96.50
$95.00	$92.50	Sep 18	$0.85	$0.85	$1.65	72%	0.52	$94.15
$100.00	$97.50	Sep 18	$1.05	$1.05	$1.45	64%	0.72	$98.95
$90.00	$87.50	Sep 18	$0.65	$0.65	$1.85	79%	0.35	$89.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.63, cheapest $3.59)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$106.00	Aug 14	Aug 21	$3.69	98.1%	74.1%
$105.00	Aug 14	Aug 21	$3.64	93.5%	72.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$106.00	Aug 14	Aug 21	$3.59	98.1%	74.1%
$105.00	Aug 14	Aug 21	$3.61	93.5%	72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 1.23% of stock, avg 13.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Aug 14	$0.86	$0.44	$1.30	$103.70	$106.30	1.23%
$106.00	Aug 14	$0.41	$0.99	$1.40	$104.60	$107.40	1.33%
$104.00	Aug 14	$1.58	$0.16	$1.74	$102.26	$105.74	1.65%
$107.00	Aug 14	$0.18	$1.74	$1.92	$105.08	$108.92	1.82%
$103.00	Aug 14	$2.55	$0.07	$2.62	$100.38	$105.62	2.48%
$108.00	Aug 14	$0.08	$2.71	$2.79	$105.21	$110.79	2.65%
$102.00	Aug 14	$3.53	$0.03	$3.56	$98.44	$105.56	3.38%
$109.00	Aug 14	$0.02	$3.55	$3.57	$105.43	$112.57	3.39%
$101.00	Aug 14	$4.65	$0.03	$4.68	$96.32	$105.68	4.44%
$110.00	Aug 14	$0.03	$4.75	$4.78	$105.22	$114.78	4.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.14% of stock, avg 11.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$108.00	$103.00	Aug 14	$0.08	$0.07	$0.15	$102.85	$108.15
$108.00	$104.00	Aug 14	$0.08	$0.16	$0.24	$103.76	$108.24
$107.00	$103.00	Aug 14	$0.18	$0.07	$0.25	$102.75	$107.25
$107.00	$104.00	Aug 14	$0.18	$0.16	$0.34	$103.66	$107.34
$106.00	$103.00	Aug 14	$0.41	$0.07	$0.48	$102.52	$106.48
$106.00	$104.00	Aug 14	$0.41	$0.16	$0.57	$103.43	$106.57
$108.00	$105.00	Aug 14	$0.08	$0.44	$0.52	$104.48	$108.52
$107.00	$105.00	Aug 14	$0.18	$0.44	$0.62	$104.38	$107.62
$106.00	$105.00	Aug 14	$0.41	$0.44	$0.85	$104.15	$106.85
$110.00	$101.00	Aug 21	$2.55	$2.30	$4.85	$96.15	$114.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.44, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
96/97	115/116	Aug 28	$0.59	$0.41	43%	1.44	$96.41	$115.59
93/94	115/116	Aug 28	$0.52	$0.48	50%	1.08	$93.48	$115.52
92/93	115/116	Aug 28	$0.48	$0.52	52%	0.92	$92.52	$115.48
95/96	115/116	Aug 28	$0.54	$0.46	46%	1.17	$95.46	$115.54
91/92	115/116	Aug 28	$0.46	$0.54	54%	0.85	$91.54	$115.46
98/99	115/116	Aug 21	$0.46	$0.54	53%	0.85	$98.54	$115.46
89/90	115/116	Aug 28	$0.42	$0.58	57%	0.72	$89.58	$115.42
87/88	115/116	Aug 28	$0.39	$0.61	59%	0.64	$87.61	$115.39
100/101	115/116	Aug 21	$0.52	$0.48	46%	1.08	$100.48	$115.52
99/100	115/116	Aug 21	$0.48	$0.52	49%	0.92	$99.52	$115.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Sep 18	$0.16	$4.84	16%	30.25
$105.00	$106.00	$107.00	Aug 14	$0.22	$0.78	42%	3.55
$110.00	$115.00	$120.00	Sep 18	$0.35	$4.65	14%	13.29
$106.00	$107.00	$108.00	Aug 14	$0.13	$0.87	27%	6.69
$104.00	$105.00	$106.00	Aug 14	$0.27	$0.73	46%	2.70

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Sep 18	$0.17	$4.83	14%	28.41
$100.00	$105.00	$110.00	Sep 18	$0.35	$4.65	16%	13.29
$95.00	$97.50	$100.00	Sep 18	$0.05	$2.45	8%	49.00
$105.00	$106.00	$107.00	Aug 14	$0.20	$0.80	42%	4.00
$105.00	$110.00	$115.00	Sep 18	$0.38	$4.62	15%	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.14, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$104.00	$105.00	1:2	Aug 14	-$0.14	$0.86
$103.00	$104.00	1:2	Aug 14	-$0.61	$0.39
$122.00	$125.00	1:2	Aug 21	-$0.20	$2.80
$111.00	$112.00	1:2	Aug 14	$0.00	$1.00
$122.00	$125.00	1:2	Aug 28	-$0.81	$2.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$107.00	$106.00	1:2	Aug 14	-$0.24	$0.76
$108.00	$107.00	1:2	Aug 14	-$0.77	$0.23
$98.00	$97.00	1:2	Aug 14	$0.00	$1.00
$95.00	$94.00	1:2	Aug 14	$0.00	$1.00
$86.00	$85.00	1:2	Aug 21	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 6.35%, avg 4.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$116.00	Sep 25	$6.70	0.41	10.0%	6.35%	16.37%	--	12
$112.00	Sep 25	$8.00	0.46	6.2%	7.59%	13.81%	3	33
$115.00	Sep 25	$7.00	0.42	9.1%	6.64%	15.71%	5	109
$114.00	Sep 25	$7.30	0.43	8.1%	6.92%	15.04%	3	2
$110.00	Sep 25	$8.70	0.49	4.3%	8.25%	12.58%	48	233
$117.00	Sep 25	$6.40	0.39	11.0%	6.07%	17.03%	1	1
$109.00	Sep 25	$9.10	0.50	3.4%	8.63%	12.01%	38	2
$120.00	Sep 25	$5.60	0.36	13.8%	5.31%	19.12%	216	122
$119.00	Sep 25	$5.80	0.37	12.9%	5.50%	18.36%	4	13
$121.00	Sep 25	$5.35	0.35	14.8%	5.07%	19.83%	--	23

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 154,852

Total Puts 97,441

Put/Call Ratio 0.63

Net Difference 57,411

Prior's Put/Call Breakdown

Total Calls 219,026

Total Puts 114,423

Put/Call Ratio 0.52

Net Difference 104,603

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