CRWV - Options Database

CRWV

COREWEAVE INC A

$105.26 -0.97%

$105.07 (-0.18%)🌙

as of 08/14 04:00 PM

(8/14 15:12) ◀

Friday, August 14, 2026 (4:00pm)

▶ (8/14 18:21)

◀ 8/14 16:00 ▶

Option Volume

Detail

ℹ

Current (08/14 4:00pm) 342,731

Calls: 203,220 (59%)

Puts: 139,511 (41%)

Prior (08/13) 390,528

Calls: 253,311 (65%)

Puts: 137,217 (35%)

Current vs Prior -12.24%

Calls: -19.77% (Calls)

Puts: +1.67% (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 +17.45%

Calls: +16.35%

Puts: +19.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 4:00pm) $130.63M

Calls: $76.39M (58%)

Puts: $54.25M (42%)

Prior (08/13) $224.74M

Calls: $140.00M (62%)

Puts: $84.74M (38%)

Current vs Prior -41.87%

Calls: -45.44%

Puts: -35.98%

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 -23.90%

Calls: -33.03%

Puts: -5.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 4:00pm) 0.69

Prior (08/13) 0.54

Current vs Prior +26.73%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -2.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 4:00pm) 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 1.38% | 8.79%8.79% | 21.39%

Prior 4.28% | 9.58%9.58% | 21.67%

Current vs Prior +105.29% | +28.46%-8.25% | -1.30%

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

Current vs 7-Day Avg -7.38% | -19.68%-45.73% | -17.06%

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

Current vs 7-Day Eod +105.29% | +28.46%-8.25% | -1.30%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.38% | 8.46%

Calls: 4.44% | 6.30%

Puts: 6.32% | 10.61%

Prior 5.72% | 10.44%

Calls: 5.99% | 13.32%

Puts: 5.46% | 7.55%

Current vs Prior -5.94% | -18.97%

Prior 7-Day Avg 8.57% | 6.48%

Calls: 9.19% | 7.31%

Puts: 7.94% | 5.65%

Current vs 7-Day Avg -37.19% | +30.61%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69.

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
16:00	BULLISH	BULLISH	BULLISH
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 214 of results (avg 6.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	20.25	20.75	$20.50	2.4%	59	0.97	4.0K
$110.00	Aug 21	2.53	2.60	$2.57	2.7%	10.8K	0.36	11.4K
$115.00	Aug 21	1.37	1.41	$1.39	2.9%	6.0K	0.22	7.8K
$95.00	Aug 21	11.05	11.40	$11.23	3.1%	586	0.85	19.3K
$90.00	Aug 21	15.40	15.90	$15.65	3.2%	274	0.94	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Aug 21	2.73	2.80	$2.76	2.5%	906	0.36	183
$120.00	Aug 14	14.55	15.00	$14.78	3.0%	201	1.00	631
$101.00	Aug 21	2.35	2.43	$2.39	3.3%	475	0.32	342
$110.00	Sep 18	12.25	12.70	$12.48	3.6%	210	0.53	2.8K
$100.00	Aug 21	2.01	2.10	$2.05	4.4%	5.7K	0.29	5.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.69, cheapest $0.32)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	0.71	0.76	$0.74	6.8%	8.2K	0.13	24.1K
$119.00	Aug 21	0.80	0.88	$0.84	9.5%	165	0.15	127
$118.00	Aug 21	0.92	1.00	$0.96	8.3%	454	0.16	704

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.30	0.34	$0.32	12.5%	2.3K	0.06	13.4K
$91.00	Aug 21	0.38	0.44	$0.41	14.6%	587	0.08	3.9K
$92.00	Aug 21	0.46	0.51	$0.49	10.2%	1.0K	0.09	1.2K
$93.00	Aug 21	0.56	0.63	$0.60	11.7%	998	0.11	333
$94.00	Aug 21	0.69	0.74	$0.72	6.9%	477	0.13	352

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
$85.00	Aug 14	19.90	20.55	$20.23	3.2%	273	1.00	1.8K
$86.00	Aug 14	18.75	19.70	$19.23	4.9%	93	1.00	502
$87.00	Aug 14	17.95	18.70	$18.33	4.1%	40	1.00	628
$88.00	Aug 14	16.75	17.70	$17.23	5.5%	183	1.00	723
$89.00	Aug 14	15.75	16.45	$16.10	4.3%	98	1.00	963

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 14	14.55	15.00	$14.78	3.0%	201	1.00	631
$123.00	Aug 14	17.30	18.25	$17.77	5.3%	10	1.00	1
$125.00	Aug 14	19.30	20.25	$19.77	4.8%	5	1.00	6
$116.00	Aug 14	10.30	11.25	$10.78	8.8%	6	1.00	380
$117.00	Aug 14	11.30	12.25	$11.78	8.1%	5	1.00	100

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 272.2K, top 27.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 14	0.00	0.01	$0.01	100.0%	27.9K	0.01	12.1K
$105.00	Aug 14	0.44	0.65	$0.55	38.2%	13.6K	0.60	3.9K
$106.00	Aug 14	0.10	0.19	$0.15	60.0%	12.3K	0.24	834
$110.00	Aug 21	2.53	2.60	$2.57	2.7%	10.8K	0.36	11.4K
$107.00	Aug 14	0.01	0.06	$0.03	166.7%	10.1K	0.07	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 14	0.20	0.38	$0.29	62.1%	10.8K	0.40	2.4K
$104.00	Aug 14	0.02	0.08	$0.05	120.0%	10.1K	0.10	687
$103.00	Aug 14	0.01	0.02	$0.02	50.0%	8.5K	0.03	965
$95.00	Aug 21	0.83	0.91	$0.87	9.2%	6.9K	0.15	5.8K
$102.00	Aug 14	0.00	0.01	$0.01	100.0%	6.5K	0.01	1.6K

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 40.4%, max 71.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Aug 14	Sep 25	127.8%	74.6%	71.4%	13.6K	4.1K
$106.00	Aug 14	Sep 25	130.6%	77.3%	68.8%	12.4K	836
$97.50	Aug 21	Sep 18	74.5%	74.4%	0.2%	66	3.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Aug 14	Sep 25	127.8%	74.6%	71.4%	10.8K	2.4K
$106.00	Aug 14	Sep 25	130.6%	77.3%	68.8%	4.8K	2.0K
$122.00	Aug 28	Sep 25	79.3%	77.9%	1.7%	--	28
$97.50	Aug 21	Sep 18	74.5%	74.4%	0.2%	381	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 271 found (best R:R 1.16, avg 2.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Sep 18	$2.32	$2.68	$2.32	63%	1.16	$102.32
$85.00	$87.50	Sep 18	$1.53	$0.97	$1.53	84%	0.63	$86.53
$105.00	$110.00	Sep 18	$1.96	$3.04	$1.96	55%	1.55	$106.96
$91.00	$92.00	Sep 11	$0.28	$0.72	$0.28	80%	2.57	$91.28
$110.00	$115.00	Sep 18	$1.74	$3.26	$1.74	47%	1.87	$111.74

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$115.00	Sep 25	$0.32	$0.68	$0.32	59%	2.12	$115.68
$104.00	$103.00	Sep 25	$0.22	$0.78	$0.22	43%	3.55	$103.78
$107.00	$106.00	Sep 25	$0.27	$0.73	$0.27	47%	2.70	$106.73
$116.00	$115.00	Sep 4	$0.53	$0.47	$0.53	67%	0.89	$115.47
$100.00	$99.00	Sep 25	$0.25	$0.75	$0.25	37%	3.00	$99.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 186 found (best R:R 1.02, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Sep 11	$0.49	$0.49	$0.51	68%	0.96	$119.49
$112.00	$113.00	Sep 25	$0.60	$0.60	$0.40	54%	1.50	$112.60
$109.00	$110.00	Sep 4	$0.57	$0.57	$0.43	54%	1.33	$109.57
$118.00	$119.00	Sep 25	$0.48	$0.48	$0.52	62%	0.92	$118.48
$109.00	$110.00	Sep 11	$0.53	$0.53	$0.47	52%	1.13	$109.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Sep 18	$2.52	$2.52	$2.48	55%	1.02	$102.48
$103.00	$102.00	Sep 25	$0.87	$0.87	$0.13	58%	6.69	$102.13
$92.50	$90.00	Sep 18	$0.87	$0.87	$1.63	75%	0.53	$91.63
$97.50	$95.00	Sep 18	$1.01	$1.01	$1.49	67%	0.68	$96.49
$105.00	$104.00	Sep 25	$0.68	$0.68	$0.32	55%	2.12	$104.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.91, cheapest $3.86)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Aug 14	Aug 21	$3.95	127.8%	73.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Aug 14	Aug 21	$3.86	127.8%	73.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 0.80% of stock, avg 13.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Aug 14	$0.55	$0.29	$0.84	$104.16	$105.84	0.80%
$106.00	Aug 14	$0.15	$0.90	$1.05	$104.95	$107.05	1.00%
$104.00	Aug 14	$1.32	$0.05	$1.37	$102.63	$105.37	1.30%
$107.00	Aug 14	$0.03	$1.83	$1.86	$105.14	$108.86	1.77%
$103.00	Aug 14	$2.17	$0.02	$2.19	$100.81	$105.19	2.08%
$108.00	Aug 14	$0.01	$2.80	$2.81	$105.19	$110.81	2.67%
$102.00	Aug 14	$3.21	$0.01	$3.22	$98.78	$105.22	3.06%
$109.00	Aug 14	$0.01	$3.78	$3.79	$105.21	$112.79	3.60%
$101.00	Aug 14	$4.22	$0.01	$4.23	$96.77	$105.23	4.02%
$110.00	Aug 14	$0.01	$4.83	$4.84	$105.16	$114.84	4.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.08% of stock, avg 11.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$107.00	$104.00	Aug 14	$0.03	$0.05	$0.08	$103.92	$107.08
$106.00	$104.00	Aug 14	$0.15	$0.05	$0.20	$103.80	$106.20
$107.00	$96.00	Aug 14	$0.03	$0.26	$0.29	$95.71	$107.29
$107.00	$105.00	Aug 14	$0.03	$0.29	$0.32	$104.68	$107.32
$106.00	$96.00	Aug 14	$0.15	$0.26	$0.41	$95.59	$106.41
$106.00	$105.00	Aug 14	$0.15	$0.29	$0.44	$104.56	$106.44
$110.00	$101.00	Aug 21	$2.57	$2.39	$4.96	$96.04	$114.96
$110.00	$102.00	Aug 21	$2.57	$2.76	$5.33	$96.67	$115.33
$109.00	$101.00	Aug 21	$2.92	$2.39	$5.31	$95.69	$114.31
$109.00	$102.00	Aug 21	$2.92	$2.76	$5.68	$96.32	$114.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.50, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
92/93	114/115	Aug 28	$0.60	$0.40	49%	1.50	$92.40	$114.60
89/90	114/115	Aug 28	$0.54	$0.46	54%	1.17	$89.46	$114.54
95/96	106/107	Aug 14	$0.37	$0.63	68%	0.59	$95.63	$106.37
87/88	114/115	Aug 28	$0.48	$0.52	57%	0.92	$87.52	$114.48
95/96	114/115	Aug 28	$0.62	$0.38	43%	1.63	$95.38	$114.62
86/87	114/115	Aug 28	$0.46	$0.54	58%	0.85	$86.54	$114.46
93/94	114/115	Aug 28	$0.56	$0.44	47%	1.27	$93.44	$114.56
94/95	114/115	Aug 28	$0.58	$0.42	45%	1.38	$94.42	$114.58
96/97	114/115	Aug 28	$0.61	$0.39	41%	1.56	$96.39	$114.61
90/91	114/115	Aug 28	$0.48	$0.52	52%	0.92	$90.52	$114.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Sep 18	$0.22	$4.78	15%	21.73
$103.00	$104.00	$105.00	Aug 14	$0.08	$0.92	35%	11.50
$104.00	$105.00	$106.00	Aug 14	$0.37	$0.63	66%	1.70
$100.00	$105.00	$110.00	Sep 18	$0.36	$4.64	16%	12.89
$105.00	$106.00	$107.00	Aug 14	$0.28	$0.72	53%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Sep 18	$0.29	$4.71	15%	16.24
$104.00	$105.00	$106.00	Aug 14	$0.37	$0.63	66%	1.70
$95.00	$97.50	$100.00	Sep 18	$0.06	$2.44	8%	40.67
$105.00	$106.00	$107.00	Aug 14	$0.32	$0.68	53%	2.12
$100.00	$105.00	$110.00	Sep 18	$0.39	$4.61	16%	11.82

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 $-0.47, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$103.00	$104.00	1:2	Aug 14	-$0.47	$0.53
$122.00	$125.00	1:2	Aug 21	-$0.23	$2.77
$121.00	$122.00	1:2	Aug 21	-$0.35	$0.65
$122.00	$125.00	1:2	Aug 28	-$0.87	$2.13
$120.00	$121.00	1:2	Aug 21	-$0.52	$0.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$108.00	$107.00	1:2	Aug 14	-$0.86	$0.14
$103.00	$102.00	1:2	Aug 14	$0.00	$1.00
$98.00	$97.00	1:2	Aug 14	$0.00	$1.00
$87.00	$86.00	1:2	Aug 21	-$0.06	$0.94
$88.00	$87.50	1:2	Aug 21	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 6.60%, avg 4.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Sep 25	$6.95	0.42	9.2%	6.60%	15.86%	17	109
$110.00	Sep 25	$8.65	0.49	4.5%	8.22%	12.72%	65	233
$112.00	Sep 25	$7.80	0.46	6.4%	7.41%	13.81%	15	33
$114.00	Sep 25	$7.10	0.43	8.3%	6.75%	15.05%	9	2
$111.00	Sep 25	$8.15	0.47	5.5%	7.74%	13.20%	14	11
$116.00	Sep 25	$6.45	0.41	10.2%	6.13%	16.33%	13	12
$118.00	Sep 25	$5.90	0.38	12.1%	5.61%	17.71%	7	2
$121.00	Sep 25	$5.30	0.34	14.9%	5.04%	19.99%	1	23
$117.00	Sep 25	$6.00	0.39	11.2%	5.70%	16.85%	3	1
$108.00	Sep 25	$9.15	0.51	2.6%	8.69%	11.30%	--	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 203,220

Total Puts 139,511

Put/Call Ratio 0.69

Net Difference 63,709

Prior's Put/Call Breakdown

Total Calls 253,311

Total Puts 137,217

Put/Call Ratio 0.54

Net Difference 116,094

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