CRWV - Options Database

CRWV

COREWEAVE INC A

$91.66 -1.63%

(8/19 09:40) ◀

Wednesday, August 19, 2026 (9:45am)

▶ (8/19 09:50)

◀ 8/19 09:45 ▶

Option Volume

Detail

ℹ

Current (08/19 9:45am) 24,000

Calls: 14,663 (61%)

Puts: 9,337 (39%)

Prior (08/12) 171,751

Calls: 121,577 (71%)

Puts: 50,174 (29%)

Current vs Prior -86.03%

Calls: -87.94% (Calls)

Puts: -81.39% (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 -93.19%

Calls: -92.88%

Puts: -93.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19 9:45am) $9.07M

Calls: $5.32M (59%)

Puts: $3.74M (41%)

Prior (08/12) $108.04M

Calls: $97.99M (91%)

Puts: $10.04M (9%)

Current vs Prior -91.61%

Calls: -94.57%

Puts: -62.75%

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 -95.26%

Calls: -95.60%

Puts: -94.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 9:45am) 0.64

Prior (08/12) 0.41

Current vs Prior +54.30%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -14.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19 9:45am) 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 6.63% | 11.02%6.63% | 19.20%

Prior 6.96% | 11.19%6.96% | 19.46%

Current vs Prior -4.63% | -1.57%-4.63% | -1.32%

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

Current vs 7-Day Avg -24.86% | -15.17%-41.36% | -14.29%

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

Current vs 7-Day Eod -4.63% | -1.57%-4.63% | -1.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.27% | 8.89%

Calls: 11.01% | 9.62%

Puts: 5.52% | 8.16%

Prior 5.38% | 6.22%

Calls: 4.79% | 4.83%

Puts: 5.97% | 7.62%

Current vs Prior +53.72% | +42.93%

Prior 7-Day Avg 5.50% | 7.14%

Calls: 5.69% | 7.26%

Puts: 5.30% | 7.02%

Current vs 7-Day Avg +50.40% | +24.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 86% vs prior. Bullish P/C ratio of 0.64. P/C ratio rising 54% - 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
09:45	BULLISH	BULLISH	BULLISH
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 170 of results (avg 7.7%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	9.00	9.30	$9.15	3.3%	14	0.58	6.5K
$79.00	Sep 4	14.10	14.70	$14.40	4.2%	10	0.82	47
$85.00	Sep 18	11.60	12.10	$11.85	4.2%	2	0.68	3.0K
$76.00	Sep 4	16.40	17.15	$16.77	4.5%	--	0.87	42
$85.00	Sep 4	9.80	10.25	$10.03	4.5%	1	0.70	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	7.00	7.25	$7.13	3.5%	128	0.42	10.0K
$105.00	Sep 18	16.50	17.15	$16.83	3.9%	28	0.68	2.8K
$100.00	Aug 21	8.45	8.80	$8.63	4.1%	155	0.86	6.2K
$100.00	Sep 18	12.85	13.40	$13.13	4.2%	8	0.60	5.8K
$90.00	Aug 21	1.93	2.02	$1.98	4.5%	867	0.39	14.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.70, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Aug 21	0.26	0.31	$0.29	17.2%	277	0.09	601
$101.00	Aug 21	0.34	0.39	$0.37	13.5%	88	0.11	559
$100.00	Aug 21	0.45	0.49	$0.47	8.5%	1.5K	0.14	38.2K
$99.00	Aug 21	0.56	0.64	$0.60	13.3%	257	0.17	1.0K
$97.50	Aug 21	0.81	0.87	$0.84	7.1%	55	0.22	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 21	0.43	0.52	$0.48	18.8%	153	0.13	670
$85.00	Aug 21	0.58	0.68	$0.63	15.9%	178	0.16	5.8K
$86.00	Aug 21	0.76	0.85	$0.81	11.1%	149	0.20	675
$79.00	Aug 28	0.70	0.82	$0.76	15.8%	4	0.12	214
$80.00	Aug 28	0.85	0.92	$0.89	7.9%	46	0.14	944

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.50	Aug 21	17.35	18.90	$18.13	8.5%	--	0.99	93
$74.00	Aug 21	16.85	18.40	$17.63	8.8%	--	0.99	119
$75.00	Aug 21	15.90	17.60	$16.75	10.1%	5	0.99	3.5K
$77.50	Aug 21	13.40	15.00	$14.20	11.3%	--	0.98	561
$76.00	Aug 21	14.85	16.40	$15.63	9.9%	--	0.98	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Aug 21	14.50	16.30	$15.40	11.7%	--	1.00	647
$108.00	Aug 21	15.80	17.20	$16.50	8.5%	--	1.00	310
$109.00	Aug 21	16.50	18.30	$17.40	10.3%	--	1.00	284
$106.00	Aug 21	13.65	15.35	$14.50	11.7%	--	0.93	955
$105.00	Aug 21	13.10	13.80	$13.45	5.2%	37	0.93	4.4K

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 16.0K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	3.60	4.05	$3.83	11.7%	2.1K	0.32	3.5K
$100.00	Aug 21	0.45	0.49	$0.47	8.5%	1.5K	0.14	38.2K
$95.00	Aug 21	1.44	1.53	$1.49	6.0%	601	0.34	19.7K
$97.00	Aug 21	0.91	1.00	$0.96	9.4%	472	0.24	1.3K
$94.00	Aug 21	1.77	1.87	$1.82	5.5%	386	0.39	572

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	1.93	2.02	$1.98	4.5%	867	0.39	14.4K
$80.00	Aug 21	0.12	0.17	$0.15	33.3%	557	0.04	17.8K
$88.00	Aug 21	1.25	1.32	$1.29	5.4%	468	0.28	932
$90.00	Aug 28	3.80	4.10	$3.95	7.6%	366	0.42	1.8K
$96.00	Aug 28	7.00	7.50	$7.25	6.9%	302	0.61	669

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 24.6%, max 31.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Aug 21	Sep 25	100.1%	77.5%	29.3%	11	4.1K
$87.50	Aug 21	Sep 18	98.1%	76.6%	28.0%	1	4.1K
$86.00	Aug 21	Sep 25	98.9%	77.8%	27.2%	26	576
$94.00	Aug 21	Sep 25	97.9%	77.6%	26.1%	387	634
$87.00	Aug 21	Sep 11	98.0%	77.8%	25.9%	8	581

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Aug 21	Oct 2	100.1%	76.1%	31.6%	179	5.9K
$87.50	Aug 21	Sep 18	98.1%	76.6%	28.0%	202	3.7K
$86.00	Aug 21	Sep 25	98.9%	77.5%	27.6%	149	1.0K
$87.00	Aug 21	Sep 25	98.0%	76.9%	27.3%	132	966
$94.00	Aug 21	Sep 25	97.9%	77.3%	26.7%	51	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 0.78, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$90.00	Oct 2	$5.63	$4.37	$5.63	73%	0.78	$85.63
$90.00	$95.00	Oct 2	$1.82	$3.18	$1.82	57%	1.75	$91.82
$91.00	$92.00	Sep 25	$0.13	$0.87	$0.13	55%	6.69	$91.13
$100.00	$105.00	Sep 18	$1.32	$3.68	$1.32	40%	2.79	$101.32
$85.00	$86.00	Sep 25	$0.28	$0.72	$0.28	66%	2.57	$85.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$99.00	Oct 2	$0.18	$0.82	$0.18	58%	4.56	$99.82
$104.00	$103.00	Sep 25	$0.32	$0.68	$0.32	64%	2.12	$103.68
$105.00	$104.00	Aug 28	$0.52	$0.48	$0.52	83%	0.92	$104.48
$90.00	$89.00	Sep 25	$0.12	$0.88	$0.12	42%	7.33	$89.88
$93.00	$92.00	Sep 25	$0.23	$0.77	$0.23	48%	3.35	$92.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 1.00, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$93.00	Sep 25	$0.73	$0.73	$0.27	46%	2.70	$92.73
$95.00	$96.00	Oct 2	$0.68	$0.68	$0.32	51%	2.12	$95.68
$95.00	$96.00	Sep 25	$0.63	$0.63	$0.37	51%	1.70	$95.63
$100.00	$101.00	Sep 25	$0.50	$0.50	$0.50	59%	1.00	$100.50
$102.00	$103.00	Oct 2	$0.45	$0.45	$0.55	61%	0.82	$102.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$85.00	Oct 2	$2.50	$2.50	$2.50	57%	1.00	$87.50
$80.00	$75.00	Oct 2	$1.64	$1.64	$3.36	73%	0.49	$78.36
$85.00	$80.00	Oct 2	$2.02	$2.02	$2.98	65%	0.68	$82.98
$82.00	$81.00	Sep 25	$0.57	$0.57	$0.43	71%	1.33	$81.43
$78.00	$77.00	Sep 25	$0.50	$0.50	$0.50	78%	1.00	$77.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.40, cheapest $5.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.50	Aug 21	Sep 18	$5.49	98.7%	79.2%
$89.00	Aug 21	Aug 28	$1.96	96.6%	82.0%
$93.00	Aug 21	Aug 28	$2.04	98.1%	83.6%
$94.00	Aug 21	Aug 28	$2.03	97.9%	83.9%
$92.00	Aug 21	Aug 28	$2.06	97.6%	83.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.50	Aug 21	Sep 18	$5.27	98.7%	79.2%
$89.00	Aug 21	Aug 28	$1.88	96.6%	82.0%
$93.00	Aug 21	Aug 28	$1.98	98.1%	83.6%
$94.00	Aug 21	Aug 28	$1.90	97.9%	83.9%
$92.00	Aug 21	Aug 28	$2.00	97.6%	83.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 6.04% of stock, avg 14.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$92.00	Aug 21	$2.64	$2.90	$5.54	$86.46	$97.54	6.04%
$91.00	Aug 21	$3.18	$2.41	$5.59	$85.41	$96.59	6.10%
$92.50	Aug 21	$2.46	$3.18	$5.64	$86.86	$98.14	6.15%
$93.00	Aug 21	$2.21	$3.45	$5.66	$87.34	$98.66	6.17%
$90.00	Aug 21	$3.75	$1.98	$5.73	$84.27	$95.73	6.25%
$94.00	Aug 21	$1.82	$4.10	$5.92	$88.08	$99.92	6.46%
$89.00	Aug 21	$4.32	$1.62	$5.94	$83.06	$94.94	6.48%
$95.00	Aug 21	$1.49	$4.78	$6.27	$88.73	$101.27	6.84%
$88.00	Aug 21	$5.03	$1.29	$6.32	$81.68	$94.32	6.90%
$87.50	Aug 21	$5.38	$1.16	$6.54	$80.96	$94.04	7.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.89% of stock, avg 11.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$95.00	$87.50	Aug 21	$1.49	$1.16	$2.65	$84.85	$97.65
$95.00	$88.00	Aug 21	$1.49	$1.29	$2.78	$85.22	$97.78
$95.00	$89.00	Aug 21	$1.49	$1.62	$3.11	$85.89	$98.11
$94.00	$87.50	Aug 21	$1.82	$1.16	$2.98	$84.52	$96.98
$94.00	$88.00	Aug 21	$1.82	$1.29	$3.11	$84.89	$97.11
$94.00	$89.00	Aug 21	$1.82	$1.62	$3.44	$85.56	$97.44
$95.00	$90.00	Aug 21	$1.49	$1.98	$3.47	$86.53	$98.47
$94.00	$90.00	Aug 21	$1.82	$1.98	$3.80	$86.20	$97.80
$93.00	$87.50	Aug 21	$2.21	$1.16	$3.37	$84.13	$96.37
$93.00	$88.00	Aug 21	$2.21	$1.29	$3.50	$84.50	$96.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 1.78, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
83/84	101/102	Sep 4	$0.64	$0.36	40%	1.78	$83.36	$101.64
81/82	101/102	Sep 11	$0.62	$0.38	40%	1.63	$81.38	$101.62
83/84	100/101	Sep 4	$0.63	$0.37	38%	1.70	$83.37	$100.63
87/88	97/98	Aug 21	$0.26	$0.24	50%	1.08	$87.24	$97.26
80/81	99/100	Aug 28	$0.45	$0.55	54%	0.82	$80.55	$99.45
88/88	97/98	Aug 21	$0.25	$0.25	48%	1.00	$87.75	$97.25
80/81	101/102	Aug 28	$0.40	$0.60	59%	0.67	$80.60	$101.40
80/81	98/99	Aug 28	$0.47	$0.53	51%	0.89	$80.53	$98.47
83/84	99/100	Aug 28	$0.51	$0.49	47%	1.04	$83.49	$99.51
75/76	101/102	Sep 4	$0.42	$0.58	56%	0.72	$75.58	$101.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.50	$95.00	$97.50	Sep 18	$0.07	$2.43	9%	34.71
$77.50	$80.00	$82.50	Sep 18	$0.06	$2.44	8%	40.67
$87.50	$90.00	$92.50	Sep 18	$0.08	$2.42	10%	30.25
$95.00	$97.50	$100.00	Sep 18	$0.12	$2.38	9%	19.83
$93.00	$94.00	$95.00	Aug 21	$0.06	$0.94	11%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$87.50	$90.00	Sep 18	$0.08	$2.42	10%	30.25
$75.00	$80.00	$85.00	Oct 2	$0.38	$4.62	15%	12.16
$90.00	$92.50	$95.00	Sep 18	$0.11	$2.39	9%	21.73
$95.00	$97.50	$100.00	Sep 18	$0.11	$2.39	9%	21.73
$90.00	$91.00	$92.00	Aug 21	$0.06	$0.94	12%	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. 50 found (best net $-4.87, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$90.00	1:2	Oct 2	-$4.87	$5.13
$105.00	$106.00	1:2	Aug 21	-$0.07	$0.93
$107.00	$108.00	1:2	Aug 21	-$0.06	$0.94
$108.00	$109.00	1:2	Aug 21	-$0.06	$0.94
$106.00	$107.00	1:2	Aug 21	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$78.00	1:2	Aug 21	-$0.06	$0.94
$80.00	$79.00	1:2	Aug 21	-$0.09	$0.91
$81.00	$80.00	1:2	Aug 21	-$0.10	$0.90
$82.00	$81.00	1:2	Aug 21	-$0.12	$0.88
$77.50	$77.00	1:2	Aug 21	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 6.87%, avg 4.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$101.00	Oct 2	$6.30	0.41	10.2%	6.87%	17.06%	13	118
$95.00	Oct 2	$8.40	0.49	3.6%	9.16%	12.81%	50	228
$102.00	Oct 2	$5.85	0.39	11.3%	6.38%	17.66%	--	126
$100.00	Oct 2	$6.25	0.42	9.1%	6.82%	15.92%	15	119
$103.00	Oct 2	$5.25	0.38	12.4%	5.73%	18.10%	3	21
$99.00	Oct 2	$6.35	0.43	8.0%	6.93%	14.94%	--	30
$96.00	Oct 2	$7.40	0.48	4.7%	8.07%	12.81%	--	13
$98.00	Oct 2	$6.60	0.45	6.9%	7.20%	14.12%	--	49
$104.00	Oct 2	$5.00	0.36	13.5%	5.45%	18.92%	--	12
$106.00	Oct 2	$4.55	0.34	15.6%	4.96%	20.61%	--	65

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 14,663

Total Puts 9,337

Put/Call Ratio 0.64

Net Difference 5,326

Prior's Put/Call Breakdown

Total Calls 121,577

Total Puts 50,174

Put/Call Ratio 0.41

Net Difference 71,403

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