CRWV - Options Database

CRWV

COREWEAVE INC A

$90.44 -2.94%

(8/19 09:35) ◀

Wednesday, August 19, 2026 (9:40am)

▶ (8/19 09:45)

◀ 8/19 09:40 ▶

Option Volume

Detail

ℹ

Current (08/19 9:40am) 16,093

Calls: 10,904 (68%)

Puts: 5,189 (32%)

Prior (08/12) 138,050

Calls: 100,069 (72%)

Puts: 37,981 (28%)

Current vs Prior -88.34%

Calls: -89.10% (Calls)

Puts: -86.34% (Puts)

Prior 7-Day Total 2,467,798

Calls: 1,441,674 (58%)

Puts: 1,026,124 (42%)

Prior 7-Day Average 352,542

Calls: 205,953 (58%)

Puts: 146,589 (42%)

Current vs Prior 7-Day Avg -95.44%

Calls: -94.71%

Puts: -96.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19 9:40am) $5.70M

Calls: $3.47M (61%)

Puts: $2.23M (39%)

Prior (08/12) $101.72M

Calls: $95.43M (94%)

Puts: $6.29M (6%)

Current vs Prior -94.40%

Calls: -96.37%

Puts: -64.55%

Prior 7-Day Total $1.34B

Calls: $847.68M (63%)

Puts: $490.82M (37%)

Prior 7-Day Average $191.21M

Calls: $121.10M (63%)

Puts: $70.12M (37%)

Current vs Prior 7-Day Avg -97.02%

Calls: -97.14%

Puts: -96.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 9:40am) 0.48

Prior (08/12) 0.38

Current vs Prior +25.38%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -36.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19 9:40am) 2,269,885

Calls: 1,282,629 (57%)

Puts: 987,256 (43%)

Prior (08/12) 2,237,778

Calls: 1,290,731 (58%)

Puts: 947,047 (42%)

Current vs Prior +1.43%

Prior 7-Day Total 15,399,199

Calls: 8,919,009 (58%)

Puts: 6,480,190 (42%)

Prior 7-Day Average 2,199,885

Calls: 1,274,144 (58%)

Puts: 925,741 (42%)

Current vs Prior 7-Day Avg +3.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 6.73% | 10.99%6.73% | 19.29%

Prior 6.96% | 11.19%6.96% | 19.46%

Current vs Prior -3.18% | -1.82%-3.18% | -0.85%

Prior 7-Day Avg 8.83% | 12.99%11.31% | 22.40%

Current vs 7-Day Avg -23.72% | -15.38%-40.48% | -13.88%

Prior 7-Day Eod 6.96% | 11.19%6.96% | 19.46%

Current vs 7-Day Eod -3.18% | -1.82%-3.18% | -0.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.05% | 6.04%

Calls: 9.48% | 7.04%

Puts: 4.62% | 5.03%

Prior 5.38% | 6.22%

Calls: 4.79% | 4.83%

Puts: 5.97% | 7.62%

Current vs Prior +31.04% | -2.89%

Prior 7-Day Avg 5.50% | 7.14%

Calls: 5.69% | 7.26%

Puts: 5.30% | 7.02%

Current vs 7-Day Avg +28.22% | -15.41%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($3.47M). Light premium activity with dollar volume down 94% vs prior. Below-average activity with volume down 88% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (10,904 calls vs 5,189 puts).

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
09:40	BULLISH	BULLISH	BULLISH
09:35	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 152 of results (avg 7.8%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Aug 21	2.10	2.18	$2.14	3.7%	170	0.43	1.0K
$93.00	Aug 21	1.69	1.77	$1.73	4.6%	111	0.37	239
$73.00	Sep 11	18.40	19.30	$18.85	4.8%	--	0.88	34
$75.00	Sep 18	17.35	18.25	$17.80	5.1%	1	0.83	2.1K
$85.00	Sep 18	10.70	11.30	$11.00	5.5%	2	0.65	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	3.40	3.50	$3.45	2.9%	64	0.25	8.7K
$90.00	Sep 18	7.45	7.80	$7.63	4.6%	102	0.45	10.0K
$91.00	Aug 21	2.96	3.10	$3.03	4.6%	263	0.52	4.5K
$100.00	Sep 18	13.60	14.25	$13.93	4.7%	7	0.62	5.8K
$90.00	Aug 21	2.50	2.62	$2.56	4.7%	742	0.46	14.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.60, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	0.11	0.13	$0.12	16.7%	75	0.04	5.6K
$103.00	Aug 21	0.16	0.19	$0.18	16.7%	29	0.06	496
$101.00	Aug 21	0.26	0.30	$0.28	14.3%	42	0.09	559
$99.00	Aug 21	0.40	0.49	$0.45	20.0%	56	0.13	1.0K
$100.00	Aug 21	0.34	0.37	$0.36	8.3%	1.1K	0.10	38.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 21	0.47	0.55	$0.51	15.7%	23	0.13	1.3K
$84.00	Aug 21	0.60	0.72	$0.66	18.2%	149	0.17	670
$85.00	Aug 21	0.79	0.90	$0.85	12.9%	145	0.20	5.8K
$75.00	Aug 28	0.37	0.45	$0.41	19.5%	69	0.07	657
$78.00	Aug 28	0.68	0.81	$0.75	17.3%	2	0.12	105

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Aug 21	17.00	18.60	$17.80	9.0%	--	0.99	177
$72.50	Aug 21	17.25	19.10	$18.18	10.2%	--	0.99	232
$74.00	Aug 21	16.00	17.60	$16.80	9.5%	--	0.99	119
$75.00	Aug 21	14.75	16.65	$15.70	12.1%	5	0.99	3.5K
$73.50	Aug 21	16.55	18.10	$17.33	8.9%	--	0.98	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Aug 21	14.45	16.15	$15.30	11.1%	--	1.00	955
$107.00	Aug 21	15.45	17.00	$16.23	9.6%	--	1.00	647
$108.00	Aug 21	16.45	18.15	$17.30	9.8%	--	1.00	310
$105.00	Aug 21	14.05	15.00	$14.53	6.5%	35	0.95	4.4K
$104.00	Aug 21	12.50	14.10	$13.30	12.0%	--	0.94	613

Most actively traded options today. High liquidity = easy entry/exit. 232 active (total vol 11.5K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	3.30	3.65	$3.47	10.1%	2.1K	0.30	3.5K
$100.00	Aug 21	0.34	0.37	$0.36	8.3%	1.1K	0.10	38.2K
$95.00	Aug 21	1.06	1.19	$1.13	11.5%	506	0.27	19.7K
$97.00	Aug 21	0.66	0.75	$0.71	12.7%	465	0.19	1.3K
$94.00	Aug 21	1.32	1.46	$1.39	10.1%	353	0.32	572

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	2.50	2.62	$2.56	4.7%	742	0.46	14.4K
$80.00	Aug 21	0.18	0.23	$0.21	23.8%	403	0.06	17.8K
$88.00	Aug 21	1.65	1.78	$1.72	7.6%	310	0.35	932
$91.00	Aug 21	2.96	3.10	$3.03	4.6%	263	0.52	4.5K
$87.50	Aug 21	1.47	1.62	$1.55	9.7%	173	0.32	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 24.5%, max 35.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Aug 21	Sep 25	100.0%	74.0%	35.1%	12	576
$84.00	Aug 21	Sep 25	101.1%	75.5%	33.9%	--	286
$85.00	Aug 21	Sep 25	100.0%	75.9%	31.7%	8	4.1K
$89.00	Aug 21	Sep 25	99.1%	75.8%	30.7%	2	403
$88.00	Aug 21	Sep 25	99.1%	76.1%	30.1%	4	392

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Aug 21	Sep 25	100.0%	74.0%	35.1%	98	1.0K
$84.00	Aug 21	Sep 25	101.1%	75.5%	33.9%	149	971
$87.00	Aug 21	Sep 25	99.4%	76.1%	30.7%	123	966
$89.00	Aug 21	Sep 25	99.1%	75.8%	30.7%	87	1.9K
$88.00	Aug 21	Sep 25	99.1%	76.1%	30.1%	321	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 2.23, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Oct 2	$1.55	$3.45	$1.55	58%	2.23	$91.55
$80.00	$90.00	Oct 2	$5.93	$4.07	$5.93	74%	0.69	$85.93
$84.00	$85.00	Sep 25	$0.15	$0.85	$0.15	67%	5.67	$84.15
$80.00	$82.50	Sep 18	$1.43	$1.07	$1.43	75%	0.75	$81.43
$73.00	$74.00	Sep 11	$0.50	$0.50	$0.50	88%	1.00	$73.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$97.00	Sep 25	$0.10	$0.90	$0.10	57%	9.00	$97.90
$101.00	$100.00	Aug 21	$0.57	$0.43	$0.57	91%	0.75	$100.43
$101.00	$100.00	Sep 25	$0.32	$0.68	$0.32	62%	2.13	$100.68
$94.00	$93.00	Sep 25	$0.25	$0.75	$0.25	50%	3.00	$93.75
$96.00	$95.00	Oct 2	$0.30	$0.70	$0.30	52%	2.33	$95.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 0.55, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$96.00	Sep 25	$0.73	$0.73	$0.27	52%	2.70	$95.73
$99.00	$100.00	Oct 2	$0.69	$0.69	$0.31	56%	2.23	$99.69
$103.00	$104.00	Oct 2	$0.62	$0.62	$0.38	61%	1.63	$103.62
$98.00	$99.00	Sep 25	$0.62	$0.62	$0.38	57%	1.63	$98.62
$104.00	$105.00	Sep 25	$0.50	$0.50	$0.50	65%	1.00	$104.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 2	$1.78	$1.78	$3.22	73%	0.55	$78.22
$85.00	$80.00	Oct 2	$2.01	$2.01	$2.99	65%	0.67	$82.99
$90.00	$85.00	Oct 2	$2.34	$2.34	$2.66	57%	0.88	$87.66
$87.00	$86.00	Sep 25	$0.70	$0.70	$0.30	61%	2.33	$86.30
$78.00	$77.00	Sep 25	$0.48	$0.48	$0.52	77%	0.92	$77.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.63, cheapest $4.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.50	Aug 21	Sep 18	$5.15	99.1%	76.3%
$92.50	Aug 21	Sep 18	$5.47	96.9%	79.3%
$90.00	Aug 21	Aug 28	$1.91	98.5%	81.6%
$89.00	Aug 21	Aug 28	$1.93	99.1%	82.4%
$88.00	Aug 21	Aug 28	$1.85	99.1%	82.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.50	Aug 21	Sep 18	$4.83	99.1%	76.3%
$92.50	Aug 21	Sep 18	$5.10	96.9%	79.3%
$90.00	Aug 21	Aug 28	$1.94	98.5%	81.6%
$89.00	Aug 21	Aug 28	$1.92	99.1%	82.4%
$88.00	Aug 21	Aug 28	$1.83	99.1%	82.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 6.16% of stock, avg 14.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$91.00	Aug 21	$2.54	$3.03	$5.57	$85.43	$96.57	6.16%
$90.00	Aug 21	$3.06	$2.56	$5.62	$84.38	$95.62	6.21%
$89.00	Aug 21	$3.60	$2.08	$5.68	$83.32	$94.68	6.28%
$92.00	Aug 21	$2.14	$3.63	$5.77	$86.23	$97.77	6.38%
$92.50	Aug 21	$1.88	$3.95	$5.83	$86.67	$98.33	6.45%
$88.00	Aug 21	$4.20	$1.72	$5.92	$82.08	$93.92	6.55%
$93.00	Aug 21	$1.73	$4.25	$5.98	$87.02	$98.98	6.61%
$87.50	Aug 21	$4.53	$1.55	$6.08	$81.42	$93.58	6.72%
$87.00	Aug 21	$4.85	$1.36	$6.21	$80.79	$93.21	6.87%
$94.00	Aug 21	$1.39	$4.97	$6.36	$87.64	$100.36	7.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.04% of stock, avg 11.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$94.00	$87.00	Aug 21	$1.39	$1.36	$2.75	$84.25	$96.75
$94.00	$87.50	Aug 21	$1.39	$1.55	$2.94	$84.56	$96.94
$94.00	$88.00	Aug 21	$1.39	$1.72	$3.11	$84.89	$97.11
$93.00	$87.00	Aug 21	$1.73	$1.36	$3.09	$83.91	$96.09
$93.00	$87.50	Aug 21	$1.73	$1.55	$3.28	$84.22	$96.28
$93.00	$88.00	Aug 21	$1.73	$1.72	$3.45	$84.55	$96.45
$92.50	$87.00	Aug 21	$1.88	$1.36	$3.24	$83.76	$95.74
$92.50	$87.50	Aug 21	$1.88	$1.55	$3.43	$84.07	$95.93
$94.00	$89.00	Aug 21	$1.39	$2.08	$3.47	$85.53	$97.47
$92.50	$88.00	Aug 21	$1.88	$1.72	$3.60	$84.40	$96.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 1.00, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	97/98	Aug 28	$0.50	$0.50	49%	1.00	$80.50	$97.50
83/84	97/98	Aug 28	$0.58	$0.42	41%	1.38	$83.42	$97.58
80/81	98/99	Aug 28	$0.46	$0.54	52%	0.85	$80.54	$98.46
82/83	97/98	Aug 28	$0.54	$0.46	44%	1.17	$82.46	$97.54
83/84	98/99	Aug 28	$0.54	$0.46	44%	1.17	$83.46	$98.54
82/83	99/100	Sep 4	$0.59	$0.41	39%	1.44	$82.41	$99.59
78/79	97/98	Aug 28	$0.44	$0.56	54%	0.79	$78.56	$97.44
81/82	97/98	Aug 28	$0.51	$0.49	47%	1.04	$81.49	$97.51
80/81	99/100	Sep 4	$0.54	$0.46	44%	1.17	$80.46	$99.54
81/82	99/100	Sep 4	$0.56	$0.44	41%	1.27	$81.44	$99.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 20.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$92.50	$95.00	Sep 18	$0.05	$2.45	9%	49.00
$95.00	$97.50	$100.00	Sep 18	$0.10	$2.40	9%	24.00
$88.00	$89.00	$90.00	Aug 21	$0.06	$0.94	11%	15.67
$95.00	$96.00	$97.00	Aug 21	$0.06	$0.94	8%	15.67
$82.00	$83.00	$84.00	Aug 28	$0.05	$0.95	6%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Oct 2	$0.23	$4.77	16%	20.74
$80.00	$85.00	$90.00	Oct 2	$0.33	$4.67	16%	14.15
$90.00	$92.50	$95.00	Sep 18	$0.06	$2.44	9%	40.67
$77.50	$80.00	$82.50	Sep 18	$0.07	$2.43	9%	34.71
$95.00	$97.50	$100.00	Sep 18	$0.10	$2.40	8%	24.00

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 $-4.22, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$90.00	1:2	Oct 2	-$4.22	$5.78
$106.00	$107.00	1:2	Aug 21	-$0.06	$0.94
$107.00	$108.00	1:2	Aug 21	-$0.06	$0.94
$105.00	$106.00	1:2	Aug 21	-$0.08	$0.92
$103.00	$104.00	1:2	Aug 21	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$77.00	$76.00	1:2	Aug 21	-$0.06	$0.94
$78.00	$77.50	1:2	Aug 21	-$0.06	$0.44
$74.00	$73.50	1:2	Aug 21	-$0.08	$0.42
$77.50	$77.00	1:2	Aug 21	-$0.09	$0.41
$81.00	$80.00	1:2	Aug 21	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 7.41%, avg 4.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$98.00	Oct 2	$6.70	0.46	8.4%	7.41%	15.77%	--	49
$103.00	Oct 2	$5.25	0.39	13.9%	5.80%	19.69%	3	21
$101.00	Oct 2	$5.80	0.41	11.7%	6.41%	18.09%	12	118
$96.00	Oct 2	$7.40	0.49	6.2%	8.18%	14.33%	--	13
$99.00	Oct 2	$6.35	0.44	9.5%	7.02%	16.49%	--	30
$100.00	Oct 2	$6.10	0.42	10.6%	6.74%	17.32%	10	119
$95.00	Oct 2	$7.80	0.50	5.0%	8.62%	13.67%	50	228
$102.00	Oct 2	$5.45	0.40	12.8%	6.03%	18.81%	--	126
$107.00	Oct 2	$4.40	0.34	18.3%	4.87%	23.18%	--	30
$97.00	Oct 2	$6.95	0.47	7.2%	7.68%	14.94%	--	20

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 10,904

Total Puts 5,189

Put/Call Ratio 0.48

Net Difference 5,715

Prior's Put/Call Breakdown

Total Calls 100,069

Total Puts 37,981

Put/Call Ratio 0.38

Net Difference 62,088

Prior 7-Day Put/Call Summary

Total Calls 1,441,674

Total Puts 1,026,124

Average Put/Call Ratio 0.74

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