CRWV - Options Database

CRWV

COREWEAVE INC A

$104.08 -2.08%

(8/14 14:00) ◀

Friday, August 14, 2026 (3:00pm)

▶ (8/14 15:12)

◀ 8/14 15:00 ▶

Option Volume

Detail

ℹ

Current (08/14 3:00pm) 278,105

Calls: 170,521 (61%)

Puts: 107,584 (39%)

Prior (08/13) 357,082

Calls: 232,857 (65%)

Puts: 124,225 (35%)

Current vs Prior -22.12%

Calls: -26.77% (Calls)

Puts: -13.40% (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 -4.70%

Calls: -2.37%

Puts: -8.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 3:00pm) $109.14M

Calls: $58.93M (54%)

Puts: $50.21M (46%)

Prior (08/13) $215.83M

Calls: $144.57M (67%)

Puts: $71.26M (33%)

Current vs Prior -49.43%

Calls: -59.24%

Puts: -29.53%

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 -36.42%

Calls: -48.33%

Puts: -12.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 3:00pm) 0.63

Prior (08/13) 0.53

Current vs Prior +18.26%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -10.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 3:00pm) 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 1.54% | 8.66%8.66% | 20.71%

Prior 4.28% | 9.58%9.58% | 21.67%

Current vs Prior -64.09% | -9.61%-9.61% | -4.40%

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

Current vs 7-Day Avg -83.80% | -43.48%-46.54% | -19.65%

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

Current vs 7-Day Eod -64.09% | -9.61%-9.61% | -4.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.93% | 5.55%

Calls: 11.32% | 5.71%

Puts: 6.54% | 5.40%

Prior 5.72% | 10.44%

Calls: 5.99% | 13.32%

Puts: 5.46% | 7.55%

Current vs Prior +56.12% | -46.84%

Prior 7-Day Avg 8.57% | 6.48%

Calls: 9.19% | 7.31%

Puts: 7.94% | 5.65%

Current vs 7-Day Avg +4.25% | -14.31%

Liquidity Pricy

Add Card

🤖 AI Insights

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
15:00	BULLISH	BULLISH	BULLISH
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 328 of results (avg 6.4%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	2.10	2.13	$2.12	1.4%	8.0K	0.32	11.4K
$120.00	Aug 21	0.57	0.58	$0.57	1.8%	7.7K	0.11	24.1K
$89.00	Aug 14	14.95	15.25	$15.10	2.0%	33	1.00	963
$90.00	Aug 14	13.95	14.25	$14.10	2.1%	437	1.00	2.8K
$115.00	Sep 18	5.70	5.85	$5.78	2.6%	468	0.38	39.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	16.20	16.40	$16.30	1.2%	21	0.62	1.5K
$105.00	Sep 18	9.80	9.95	$9.88	1.5%	387	0.47	2.6K
$110.00	Sep 18	12.80	13.00	$12.90	1.6%	168	0.54	2.8K
$100.00	Sep 18	7.20	7.35	$7.28	2.1%	536	0.38	5.7K
$120.00	Sep 4	18.20	18.65	$18.42	2.4%	--	0.74	30

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.62, cheapest $0.53)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Aug 14	0.50	0.56	$0.53	11.3%	2.5K	0.56	1.6K
$120.00	Aug 21	0.57	0.58	$0.57	1.8%	7.7K	0.11	24.1K
$122.00	Aug 21	0.43	0.48	$0.45	11.1%	260	0.09	787
$121.00	Aug 21	0.49	0.54	$0.52	9.6%	106	0.10	71
$119.00	Aug 21	0.62	0.68	$0.65	9.2%	126	0.12	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	0.10	0.12	$0.11	18.2%	329	0.03	4.8K
$88.00	Aug 21	0.20	0.24	$0.22	18.2%	231	0.05	376
$89.00	Aug 21	0.26	0.29	$0.28	10.7%	925	0.06	426
$90.00	Aug 21	0.32	0.35	$0.34	8.8%	1.6K	0.07	13.4K
$92.00	Aug 21	0.46	0.54	$0.50	16.0%	804	0.10	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 14	20.00	20.95	$20.48	4.6%	56	1.00	788
$85.00	Aug 14	19.00	19.60	$19.30	3.1%	184	1.00	1.8K
$86.00	Aug 14	17.65	18.95	$18.30	7.1%	90	1.00	502
$87.00	Aug 14	17.00	17.95	$17.48	5.4%	28	1.00	628
$88.00	Aug 14	15.95	16.95	$16.45	6.1%	98	1.00	723

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Aug 14	3.05	4.05	$3.55	28.2%	1.3K	1.00	1.7K
$109.00	Aug 14	4.20	5.15	$4.68	20.3%	511	1.00	723
$110.00	Aug 14	5.35	6.05	$5.70	12.3%	1.1K	1.00	5.9K
$111.00	Aug 14	6.10	7.05	$6.57	14.5%	196	1.00	579
$112.00	Aug 14	7.05	8.20	$7.63	15.1%	39	1.00	423

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 216.5K, top 27.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 14	0.00	0.01	$0.01	100.0%	27.1K	0.01	12.1K
$106.00	Aug 14	0.03	0.05	$0.04	50.0%	10.9K	0.08	834
$105.00	Aug 14	0.16	0.21	$0.19	26.3%	9.6K	0.26	3.9K
$107.00	Aug 14	0.01	0.03	$0.02	100.0%	8.3K	0.03	2.7K
$110.00	Aug 21	2.10	2.13	$2.12	1.4%	8.0K	0.32	11.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 14	1.03	1.10	$1.07	6.5%	8.5K	0.74	2.4K
$104.00	Aug 14	0.39	0.50	$0.45	24.4%	6.1K	0.44	687
$103.00	Aug 14	0.10	0.14	$0.12	33.3%	5.5K	0.17	965
$100.00	Aug 21	2.30	2.45	$2.38	6.3%	4.7K	0.32	5.8K
$100.00	Aug 14	0.00	0.01	$0.01	100.0%	4.5K	0.01	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. 7 strikes (avg 30.3%, max 38.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$103.00	Aug 14	Sep 25	100.7%	72.9%	38.1%	388	1.8K
$105.00	Aug 14	Sep 25	102.4%	74.7%	37.1%	9.6K	4.1K
$104.00	Aug 14	Sep 11	95.0%	73.2%	29.8%	2.7K	1.6K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$103.00	Aug 14	Sep 25	100.7%	72.9%	38.1%	5.6K	977
$105.00	Aug 14	Sep 25	102.4%	74.7%	37.1%	8.6K	2.4K
$104.00	Aug 14	Sep 25	95.0%	72.8%	30.4%	6.2K	703
$122.00	Aug 28	Sep 25	78.0%	77.0%	1.3%	--	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 273 found (best R:R 1.19, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Sep 18	$2.28	$2.72	$2.28	62%	1.19	$102.28
$84.00	$85.00	Sep 11	$0.42	$0.58	$0.42	88%	1.38	$84.42
$103.00	$104.00	Sep 11	$0.10	$0.90	$0.10	57%	9.00	$103.10
$105.00	$110.00	Sep 18	$2.00	$3.00	$2.00	54%	1.50	$107.00
$101.00	$102.00	Sep 25	$0.15	$0.85	$0.15	60%	5.67	$101.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$115.00	Sep 25	$0.42	$0.58	$0.42	61%	1.38	$115.58
$116.00	$115.00	Sep 4	$0.53	$0.47	$0.53	68%	0.89	$115.47
$112.00	$110.00	Sep 25	$0.95	$1.05	$0.95	56%	1.11	$111.05
$106.00	$105.00	Aug 28	$0.40	$0.60	$0.40	52%	1.50	$105.60
$109.00	$108.00	Aug 21	$0.55	$0.45	$0.55	65%	0.82	$108.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 0.76, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$107.00	Sep 11	$0.67	$0.67	$0.33	48%	2.03	$106.67
$109.00	$110.00	Aug 28	$0.47	$0.47	$0.53	58%	0.89	$109.47
$109.00	$110.00	Sep 25	$0.53	$0.53	$0.47	51%	1.13	$109.53
$105.00	$106.00	Aug 14	$0.15	$0.15	$0.85	74%	0.18	$105.15
$107.00	$108.00	Aug 21	$0.44	$0.44	$0.56	58%	0.79	$107.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$97.50	$95.00	Sep 18	$1.08	$1.08	$1.42	66%	0.76	$96.42
$100.00	$97.50	Sep 18	$1.15	$1.15	$1.35	62%	0.85	$98.85
$92.50	$90.00	Sep 18	$0.80	$0.80	$1.70	74%	0.47	$91.70
$95.00	$92.50	Sep 18	$0.90	$0.90	$1.60	70%	0.56	$94.10
$99.00	$98.00	Sep 25	$0.55	$0.55	$0.45	63%	1.22	$98.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.74, cheapest $3.63)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$104.00	Aug 14	Aug 21	$3.85	95.0%	72.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$104.00	Aug 14	Aug 21	$3.63	95.0%	72.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 0.94% of stock, avg 12.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$104.00	Aug 14	$0.53	$0.45	$0.98	$103.02	$104.98	0.94%
$105.00	Aug 14	$0.19	$1.07	$1.26	$103.74	$106.26	1.21%
$103.00	Aug 14	$1.17	$0.12	$1.29	$101.71	$104.29	1.24%
$106.00	Aug 14	$0.04	$1.79	$1.83	$104.17	$107.83	1.76%
$102.00	Aug 14	$2.19	$0.04	$2.23	$99.77	$104.23	2.14%
$107.00	Aug 14	$0.02	$2.74	$2.76	$104.24	$109.76	2.65%
$101.00	Aug 14	$3.20	$0.02	$3.22	$97.78	$104.22	3.09%
$108.00	Aug 14	$0.01	$3.55	$3.56	$104.44	$111.56	3.42%
$100.00	Aug 14	$4.13	$0.01	$4.14	$95.86	$104.14	3.98%
$109.00	Aug 14	$0.01	$4.68	$4.69	$104.31	$113.69	4.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.08% of stock, avg 11.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$102.00	Aug 14	$0.04	$0.04	$0.08	$101.92	$106.08
$106.00	$103.00	Aug 14	$0.04	$0.12	$0.16	$102.84	$106.16
$105.00	$102.00	Aug 14	$0.19	$0.04	$0.23	$101.77	$105.23
$105.00	$103.00	Aug 14	$0.19	$0.12	$0.31	$102.69	$105.31
$106.00	$104.00	Aug 14	$0.04	$0.45	$0.49	$103.51	$106.49
$105.00	$104.00	Aug 14	$0.19	$0.45	$0.64	$103.36	$105.64
$109.00	$100.00	Aug 21	$2.39	$2.38	$4.77	$95.23	$113.77
$109.00	$101.00	Aug 21	$2.39	$2.73	$5.12	$95.88	$114.12
$108.00	$100.00	Aug 21	$2.69	$2.38	$5.07	$94.93	$113.07
$108.00	$101.00	Aug 21	$2.69	$2.73	$5.42	$95.58	$113.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.38, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
91/92	113/114	Aug 28	$0.58	$0.42	50%	1.38	$91.42	$113.58
95/96	113/114	Aug 28	$0.66	$0.34	41%	1.94	$95.34	$113.66
96/97	113/114	Aug 28	$0.68	$0.32	39%	2.13	$96.32	$113.68
93/94	113/114	Aug 28	$0.61	$0.39	46%	1.56	$93.39	$113.61
94/95	113/114	Aug 28	$0.61	$0.39	44%	1.56	$94.39	$113.61
89/90	113/114	Aug 28	$0.51	$0.49	53%	1.04	$89.49	$113.51
87/88	113/114	Aug 28	$0.48	$0.52	56%	0.92	$87.52	$113.48
88/89	113/114	Aug 28	$0.48	$0.52	55%	0.92	$88.52	$113.48
99/100	113/114	Aug 21	$0.58	$0.42	44%	1.38	$99.42	$113.58
90/91	113/114	Aug 28	$0.50	$0.50	52%	1.00	$90.50	$113.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Sep 18	$0.28	$4.72	16%	16.86
$104.00	$105.00	$106.00	Aug 14	$0.19	$0.81	47%	4.26
$103.00	$104.00	$105.00	Aug 14	$0.30	$0.70	57%	2.33
$105.00	$110.00	$115.00	Sep 18	$0.38	$4.62	15%	12.16
$110.00	$115.00	$120.00	Sep 18	$0.37	$4.63	14%	12.51

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$104.00	$105.00	$106.00	Aug 14	$0.10	$0.90	48%	9.00
$103.00	$104.00	$105.00	Aug 14	$0.29	$0.71	57%	2.45
$95.00	$97.50	$100.00	Sep 18	$0.07	$2.43	8%	34.71
$105.00	$110.00	$115.00	Sep 18	$0.38	$4.62	15%	12.16
$101.00	$102.00	$103.00	Aug 14	$0.06	$0.94	15%	15.67

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 $-0.15, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$103.00	1:2	Aug 14	-$0.15	$0.85
$106.00	$107.00	1:2	Aug 14	$0.00	$1.00
$107.00	$108.00	1:2	Aug 14	$0.00	$1.00
$121.00	$122.00	1:2	Aug 21	-$0.38	$0.62
$120.00	$121.00	1:2	Aug 21	-$0.47	$0.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$106.00	$105.00	1:2	Aug 14	-$0.35	$0.65
$107.00	$106.00	1:2	Aug 14	-$0.84	$0.16
$102.00	$101.00	1:2	Aug 14	$0.00	$1.00
$97.00	$96.00	1:2	Aug 14	$0.00	$1.00
$101.00	$100.00	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. 95 found (best yield 6.29%, avg 4.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Sep 25	$6.55	0.41	10.5%	6.29%	16.79%	17	109
$114.00	Sep 25	$6.85	0.42	9.5%	6.58%	16.11%	9	2
$113.00	Sep 25	$7.15	0.43	8.6%	6.87%	15.44%	13	2
$111.00	Sep 25	$7.80	0.46	6.7%	7.49%	14.14%	14	11
$110.00	Sep 25	$8.15	0.47	5.7%	7.83%	13.52%	50	233
$109.00	Sep 25	$8.50	0.49	4.7%	8.17%	12.89%	38	2
$117.00	Sep 25	$6.00	0.38	12.4%	5.76%	18.18%	3	1
$116.00	Sep 25	$6.25	0.39	11.4%	6.00%	17.46%	12	12
$107.00	Sep 25	$9.35	0.52	2.8%	8.98%	11.79%	--	13
$108.00	Sep 25	$8.90	0.50	3.8%	8.55%	12.32%	--	16

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 170,521

Total Puts 107,584

Put/Call Ratio 0.63

Net Difference 62,937

Prior's Put/Call Breakdown

Total Calls 232,857

Total Puts 124,225

Put/Call Ratio 0.53

Net Difference 108,632

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