CRWV - Options Database

CRWV

COREWEAVE INC A

$90.48 +0.80%

(8/20 18:21) ◀

Friday, August 21, 2026 (10:00am)

▶ (8/21 11:00)

◀ 8/21 10:00 ▶

Option Volume

Detail

ℹ

Current (08/21 10:00am) 23,330

Calls: 16,240 (70%)

Puts: 7,090 (30%)

Prior (08/20) 37,691

Calls: 24,632 (65%)

Puts: 13,059 (35%)

Current vs Prior -38.10%

Calls: -34.07% (Calls)

Puts: -45.71% (Puts)

Prior 7-Day Total 2,583,495

Calls: 1,498,381 (58%)

Puts: 1,085,114 (42%)

Prior 7-Day Average 369,070

Calls: 214,054 (58%)

Puts: 155,016 (42%)

Current vs Prior 7-Day Avg -93.68%

Calls: -92.41%

Puts: -95.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:00am) $6.11M

Calls: $3.49M (57%)

Puts: $2.61M (43%)

Prior (08/20) $11.23M

Calls: $5.96M (53%)

Puts: $5.27M (47%)

Current vs Prior -45.62%

Calls: -41.41%

Puts: -50.39%

Prior 7-Day Total $1.36B

Calls: $849.44M (62%)

Puts: $515.35M (38%)

Prior 7-Day Average $194.97M

Calls: $121.35M (62%)

Puts: $73.62M (38%)

Current vs Prior 7-Day Avg -96.87%

Calls: -97.12%

Puts: -96.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:00am) 0.44

Prior (08/20) 0.53

Current vs Prior -17.65%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -42.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:00am) 2,375,888

Calls: 1,321,448 (56%)

Puts: 1,054,440 (44%)

Prior (08/20) 2,330,033

Calls: 1,311,914 (56%)

Puts: 1,018,119 (44%)

Current vs Prior +1.97%

Prior 7-Day Total 15,605,030

Calls: 8,981,291 (58%)

Puts: 6,623,739 (42%)

Prior 7-Day Average 2,229,290

Calls: 1,283,041 (58%)

Puts: 946,248 (42%)

Current vs Prior 7-Day Avg +6.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.28% | 9.37%3.28% | 18.42%

Prior 5.88% | 10.56%5.88% | 19.13%

Current vs Prior -44.14% | -11.29%-44.14% | -3.67%

Prior 7-Day Avg 7.70% | 12.11%9.76% | 21.46%

Current vs 7-Day Avg -57.39% | -22.59%-66.37% | -14.14%

Prior 7-Day Eod 5.88% | 10.56%4.06% | 18.39%

Current vs 7-Day Eod -44.14% | -11.29%-19.06% | +0.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.04% | 7.66%

Calls: 11.19% | 8.08%

Puts: 16.88% | 7.23%

Prior 7.31% | 5.29%

Calls: 9.25% | 3.92%

Puts: 5.37% | 6.67%

Current vs Prior +92.07% | +44.80%

Prior 7-Day Avg 6.01% | 6.83%

Calls: 6.53% | 6.55%

Puts: 5.49% | 7.11%

Current vs 7-Day Avg +133.50% | +12.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.44 - heavy call buying (16,240 calls vs 7,090 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
16:00	BEARISH	BEARISH	BEARISH
15:00	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	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 165 of results (avg 7.9%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 28	2.17	2.25	$2.21	3.6%	459	0.35	2.7K
$73.00	Aug 21	17.25	17.95	$17.60	4.0%	1	1.00	183
$85.00	Sep 18	10.50	11.00	$10.75	4.7%	1	0.66	3.1K
$87.50	Sep 18	9.15	9.60	$9.38	4.8%	--	0.61	800
$90.00	Sep 18	7.90	8.30	$8.10	4.9%	56	0.56	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	13.20	13.75	$13.48	4.1%	6	0.64	5.5K
$105.00	Aug 21	14.10	14.75	$14.43	4.5%	12	1.00	1.6K
$95.00	Sep 18	9.90	10.40	$10.15	4.9%	1	0.55	2.4K
$97.50	Sep 18	11.45	12.05	$11.75	5.1%	--	0.59	1.3K
$92.50	Sep 18	8.35	8.80	$8.57	5.3%	10	0.49	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.60, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	0.43	0.50	$0.47	14.9%	310	0.26	1.6K
$91.00	Aug 21	0.89	1.03	$0.96	14.6%	1.1K	0.44	1.2K
$105.00	Aug 28	0.46	0.56	$0.51	19.6%	83	0.11	2.2K
$104.00	Aug 28	0.53	0.62	$0.57	15.8%	9	0.12	563
$102.00	Aug 28	0.73	0.88	$0.81	18.5%	22	0.16	706

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	0.05	0.06	$0.06	16.7%	306	0.04	6.6K
$90.00	Aug 21	0.92	1.00	$0.96	8.3%	413	0.43	8.6K
$75.00	Aug 28	0.18	0.21	$0.20	15.0%	136	0.04	1.1K
$77.00	Aug 28	0.30	0.34	$0.32	12.5%	23	0.07	280
$78.00	Aug 28	0.37	0.45	$0.41	19.5%	55	0.08	148

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Aug 21	17.25	17.95	$17.60	4.0%	1	1.00	183
$80.00	Aug 21	9.70	11.05	$10.38	13.0%	3	1.00	10.6K
$75.00	Aug 21	14.70	16.55	$15.63	11.8%	--	1.00	3.5K
$77.00	Aug 21	12.70	14.45	$13.58	12.9%	--	0.99	225
$74.00	Aug 21	15.90	16.95	$16.43	6.4%	6	0.99	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Aug 21	6.20	7.75	$6.98	22.2%	50	1.00	780
$98.00	Aug 21	6.90	8.15	$7.53	16.6%	9	1.00	1.0K
$99.00	Aug 21	8.00	9.05	$8.53	12.3%	10	1.00	1.2K
$100.00	Aug 21	9.10	9.75	$9.43	6.9%	60	1.00	4.8K
$101.00	Aug 21	9.65	10.75	$10.20	10.8%	--	1.00	23

Most actively traded options today. High liquidity = easy entry/exit. 252 active (total vol 19.1K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	0.09	0.15	$0.12	50.0%	2.2K	0.09	17.7K
$100.00	Aug 21	0.01	0.02	$0.02	50.0%	1.7K	0.01	43.3K
$100.00	Sep 18	4.20	4.45	$4.33	5.8%	1.2K	0.36	10.6K
$91.00	Aug 21	0.89	1.03	$0.96	14.6%	1.1K	0.44	1.2K
$92.00	Aug 21	0.54	0.67	$0.61	21.3%	987	0.32	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 28	0.57	0.65	$0.61	13.1%	455	0.12	1.6K
$90.00	Aug 21	0.92	1.00	$0.96	8.3%	413	0.43	8.6K
$88.00	Aug 21	0.29	0.40	$0.35	31.4%	393	0.20	1.7K
$89.00	Aug 21	0.54	0.67	$0.61	21.3%	341	0.30	1.4K
$85.00	Aug 21	0.05	0.06	$0.06	16.7%	306	0.04	6.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 61.5%, max 74.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Aug 21	Sep 25	127.2%	72.8%	74.7%	58	373
$90.00	Aug 21	Oct 2	124.4%	74.2%	67.6%	524	5.9K
$87.50	Aug 21	Sep 18	125.9%	75.2%	67.5%	5	4.2K
$91.00	Aug 21	Sep 25	124.6%	76.0%	64.0%	1.1K	1.3K
$88.00	Aug 21	Oct 2	127.2%	77.7%	63.6%	22	514

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Aug 21	Sep 25	127.2%	72.8%	74.7%	341	1.7K
$90.00	Aug 21	Oct 2	124.4%	74.2%	67.6%	415	8.8K
$87.50	Aug 21	Sep 18	125.9%	75.2%	67.5%	111	3.6K
$93.00	Aug 21	Sep 25	126.6%	76.7%	65.0%	237	1.8K
$91.00	Aug 21	Sep 25	124.6%	76.0%	64.0%	98	4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 0.81, avg 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$85.00	Oct 2	$2.77	$2.23	$2.77	73%	0.81	$82.77
$79.00	$80.00	Sep 11	$0.37	$0.63	$0.37	80%	1.70	$79.37
$91.00	$92.00	Sep 25	$0.15	$0.85	$0.15	54%	5.67	$91.15
$100.00	$105.00	Sep 18	$1.15	$3.85	$1.15	36%	3.35	$101.15
$80.00	$83.00	Sep 25	$1.83	$1.17	$1.83	74%	0.64	$81.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$102.00	Aug 28	$0.57	$0.43	$0.57	86%	0.75	$102.43
$106.00	$105.00	Sep 11	$0.52	$0.48	$0.52	77%	0.92	$105.48
$105.00	$104.00	Aug 28	$0.65	$0.35	$0.65	89%	0.54	$104.35
$103.00	$102.00	Oct 2	$0.50	$0.50	$0.50	64%	1.00	$102.50
$81.00	$80.00	Sep 25	$0.14	$0.86	$0.14	27%	6.14	$80.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.89, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$102.00	Sep 25	$0.54	$0.54	$0.46	63%	1.17	$101.54
$102.00	$103.00	Oct 2	$0.53	$0.53	$0.47	62%	1.13	$102.53
$106.00	$107.00	Sep 25	$0.45	$0.45	$0.55	70%	0.82	$106.45
$95.00	$96.00	Sep 25	$0.60	$0.60	$0.40	53%	1.50	$95.60
$92.00	$93.00	Sep 25	$0.63	$0.63	$0.37	48%	1.70	$92.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Oct 2	$2.35	$2.35	$2.65	64%	0.89	$82.65
$86.00	$85.00	Sep 25	$0.80	$0.80	$0.20	63%	4.00	$85.20
$80.00	$75.00	Oct 2	$1.46	$1.46	$3.54	73%	0.41	$78.54
$82.00	$81.00	Sep 25	$0.63	$0.63	$0.37	70%	1.70	$81.37
$88.00	$87.00	Sep 25	$0.65	$0.65	$0.35	60%	1.86	$87.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.71, cheapest $2.54)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Aug 21	Aug 28	$2.77	127.2%	77.7%
$90.00	Aug 21	Aug 28	$2.90	124.4%	77.2%
$91.00	Aug 21	Aug 28	$2.87	124.6%	78.2%
$92.00	Aug 21	Aug 28	$2.77	124.2%	79.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Aug 21	Aug 28	$2.54	127.2%	77.7%
$90.00	Aug 21	Aug 28	$2.64	124.4%	77.2%
$91.00	Aug 21	Aug 28	$2.61	124.6%	78.2%
$92.00	Aug 21	Aug 28	$2.62	124.2%	79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 2.64% of stock, avg 13.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Aug 21	$1.43	$0.96	$2.39	$87.61	$92.39	2.64%
$91.00	Aug 21	$0.96	$1.54	$2.50	$88.50	$93.50	2.76%
$89.00	Aug 21	$2.05	$0.61	$2.66	$86.34	$91.66	2.94%
$92.00	Aug 21	$0.61	$2.13	$2.74	$89.26	$94.74	3.03%
$92.50	Aug 21	$0.47	$2.48	$2.95	$89.55	$95.45	3.26%
$88.00	Aug 21	$2.88	$0.35	$3.23	$84.77	$91.23	3.57%
$93.00	Aug 21	$0.37	$2.91	$3.28	$89.72	$96.28	3.63%
$87.50	Aug 21	$3.35	$0.25	$3.60	$83.90	$91.10	3.98%
$87.00	Aug 21	$3.68	$0.19	$3.87	$83.13	$90.87	4.28%
$94.00	Aug 21	$0.22	$3.65	$3.87	$90.13	$97.87	4.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.45% of stock, avg 10.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$94.00	$87.00	Aug 21	$0.22	$0.19	$0.41	$86.59	$94.41
$94.00	$87.50	Aug 21	$0.22	$0.25	$0.47	$87.03	$94.47
$94.00	$88.00	Aug 21	$0.22	$0.35	$0.57	$87.43	$94.57
$93.00	$87.00	Aug 21	$0.37	$0.19	$0.56	$86.44	$93.56
$93.00	$87.50	Aug 21	$0.37	$0.25	$0.62	$86.88	$93.62
$93.00	$88.00	Aug 21	$0.37	$0.35	$0.72	$87.28	$93.72
$92.50	$87.00	Aug 21	$0.47	$0.19	$0.66	$86.34	$93.16
$92.50	$87.50	Aug 21	$0.47	$0.25	$0.72	$86.78	$93.22
$92.50	$88.00	Aug 21	$0.47	$0.35	$0.82	$87.18	$93.32
$92.00	$87.00	Aug 21	$0.61	$0.19	$0.80	$86.20	$92.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.86, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
81/82	98/99	Sep 4	$0.65	$0.35	42%	1.86	$81.35	$98.65
73/74	98/99	Sep 4	$0.49	$0.51	57%	0.96	$73.51	$98.49
80/81	98/99	Sep 4	$0.61	$0.39	45%	1.56	$80.39	$98.61
77/78	98/99	Sep 4	$0.54	$0.46	51%	1.17	$77.46	$98.54
79/80	98/99	Sep 4	$0.57	$0.43	47%	1.33	$79.43	$98.57
82/83	98/99	Sep 4	$0.64	$0.36	40%	1.78	$82.36	$98.64
78/79	98/99	Sep 4	$0.54	$0.46	49%	1.17	$78.46	$98.54
78/79	94/95	Aug 21	$0.21	$0.79	82%	0.27	$78.79	$94.21
74/75	98/99	Sep 4	$0.47	$0.53	55%	0.89	$74.53	$98.47
75/76	98/99	Sep 4	$0.48	$0.52	54%	0.92	$75.52	$98.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 49.00, 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	10%	49.00
$77.50	$80.00	$82.50	Sep 18	$0.05	$2.45	9%	49.00
$85.00	$87.50	$90.00	Sep 18	$0.09	$2.41	10%	26.78
$90.00	$91.00	$92.00	Aug 21	$0.12	$0.88	26%	7.33
$89.00	$90.00	$91.00	Aug 21	$0.15	$0.85	25%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$85.00	$87.50	Sep 18	$0.09	$2.41	10%	26.78
$88.00	$89.00	$90.00	Aug 21	$0.09	$0.91	23%	10.11
$87.50	$90.00	$92.50	Sep 18	$0.12	$2.38	10%	19.83
$75.00	$77.50	$80.00	Sep 18	$0.10	$2.40	8%	24.00
$77.50	$80.00	$82.50	Sep 18	$0.11	$2.39	9%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.09, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$92.00	1:2	Aug 21	-$0.26	$0.74
$93.00	$94.00	1:2	Aug 21	-$0.07	$0.93
$96.00	$97.00	1:2	Aug 21	$0.00	$1.00
$90.00	$91.00	1:2	Aug 21	-$0.49	$0.51
$102.00	$103.00	1:2	Aug 21	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.00	$88.00	1:2	Aug 21	-$0.09	$0.91
$91.00	$90.00	1:2	Aug 21	-$0.38	$0.62
$90.00	$89.00	1:2	Aug 21	-$0.26	$0.74
$84.00	$83.00	1:2	Aug 21	$0.00	$1.00
$81.00	$80.00	1:2	Aug 21	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 5.58%, avg 3.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Oct 2	$5.05	0.38	12.7%	5.58%	18.31%	--	126
$98.00	Oct 2	$6.05	0.44	8.3%	6.69%	15.00%	--	49
$101.00	Oct 2	$5.20	0.39	11.6%	5.75%	17.37%	--	134
$99.00	Oct 2	$5.70	0.42	9.4%	6.30%	15.72%	--	31
$93.00	Oct 2	$7.95	0.51	2.8%	8.79%	11.57%	3	8
$105.00	Oct 2	$4.30	0.34	16.1%	4.75%	20.80%	1	203
$95.00	Oct 2	$7.05	0.48	5.0%	7.79%	12.79%	--	271
$96.00	Oct 2	$6.60	0.47	6.1%	7.29%	13.40%	--	50
$104.00	Oct 2	$4.45	0.35	14.9%	4.92%	19.86%	--	12
$97.00	Oct 2	$6.20	0.45	7.2%	6.85%	14.06%	--	28

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 16,240

Total Puts 7,090

Put/Call Ratio 0.44

Net Difference 9,150

Prior's Put/Call Breakdown

Total Calls 24,632

Total Puts 13,059

Put/Call Ratio 0.53

Net Difference 11,573

Prior 7-Day Put/Call Summary

Total Calls 1,498,381

Total Puts 1,085,114

Average Put/Call Ratio 0.76

Ratio Trend Falling

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