CRWV - Options Database

CRWV

COREWEAVE INC A

$88.63 -1.26%

(8/21 10:00) ◀

Friday, August 21, 2026 (11:00am)

▶ (8/21 12:00)

◀ 8/21 11:00 ▶

Option Volume

Detail

ℹ

Current (08/21 11:00am) 70,595

Calls: 48,754 (69%)

Puts: 21,841 (31%)

Prior (08/20) 37,691

Calls: 24,632 (65%)

Puts: 13,059 (35%)

Current vs Prior +87.30%

Calls: +97.93% (Calls)

Puts: +67.25% (Puts)

Prior 7-Day Total 2,466,628

Calls: 1,405,615 (57%)

Puts: 1,061,013 (43%)

Prior 7-Day Average 352,375

Calls: 200,802 (57%)

Puts: 151,573 (43%)

Current vs Prior 7-Day Avg -79.97%

Calls: -75.72%

Puts: -85.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 11:00am) $34.22M

Calls: $23.50M (69%)

Puts: $10.72M (31%)

Prior (08/20) $11.23M

Calls: $5.96M (53%)

Puts: $5.27M (47%)

Current vs Prior +204.74%

Calls: +294.16%

Puts: +103.54%

Prior 7-Day Total $1.31B

Calls: $779.42M (59%)

Puts: $531.44M (41%)

Prior 7-Day Average $187.27M

Calls: $111.35M (59%)

Puts: $75.92M (41%)

Current vs Prior 7-Day Avg -81.72%

Calls: -78.89%

Puts: -85.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 11:00am) 0.45

Prior (08/20) 0.53

Current vs Prior -15.50%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -45.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 11:00am) 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 15,822,636

Calls: 9,051,757 (57%)

Puts: 6,770,879 (43%)

Prior 7-Day Average 2,260,376

Calls: 1,293,108 (57%)

Puts: 967,268 (43%)

Current vs Prior 7-Day Avg +5.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.76% | 9.29%2.76% | 18.30%

Prior 4.06% | 9.70%4.06% | 18.39%

Current vs Prior -31.83% | -4.31%-31.83% | -0.50%

Prior 7-Day Avg 6.23% | 11.07%7.92% | 20.44%

Current vs 7-Day Avg -55.66% | -16.13%-65.09% | -10.47%

Prior 7-Day Eod 4.06% | 9.70%4.06% | 18.39%

Current vs 7-Day Eod -31.83% | -4.31%-31.83% | -0.50%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.59% | 5.50%

Calls: 8.40% | 3.59%

Puts: 8.77% | 7.41%

Prior 11.69% | 6.84%

Calls: 18.50% | 7.64%

Puts: 4.88% | 6.05%

Current vs Prior -26.52% | -19.59%

Prior 7-Day Avg 7.02% | 7.06%

Calls: 8.22% | 6.80%

Puts: 5.81% | 7.32%

Current vs 7-Day Avg +22.41% | -22.10%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($23.50M). Massive premium surge with dollar volume up 205% vs prior. Above-average activity with volume up 87% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (48,754 calls vs 21,841 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
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 266 of results (avg 6.8%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	9.25	9.50	$9.38	2.7%	1.0K	0.62	3.1K
$87.50	Sep 18	7.95	8.20	$8.07	3.1%	13	0.56	800
$88.00	Aug 28	4.10	4.25	$4.18	3.6%	82	0.54	119
$90.00	Sep 18	6.80	7.05	$6.93	3.6%	218	0.51	6.8K
$93.00	Aug 28	2.13	2.21	$2.17	3.7%	309	0.35	568

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Sep 4	10.60	10.90	$10.75	2.8%	6	0.69	99
$105.00	Sep 18	18.60	19.15	$18.88	2.9%	--	0.75	2.8K
$95.00	Aug 28	7.80	8.05	$7.93	3.2%	69	0.72	1.4K
$90.00	Aug 28	4.50	4.65	$4.58	3.3%	575	0.54	3.1K
$100.00	Sep 18	14.55	15.05	$14.80	3.4%	14	0.68	5.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.67, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.39	0.42	$0.41	7.3%	2.8K	0.28	5.8K
$89.00	Aug 21	0.71	0.81	$0.76	13.2%	494	0.44	342
$105.00	Aug 28	0.30	0.35	$0.32	15.6%	240	0.07	2.2K
$102.00	Aug 28	0.48	0.56	$0.52	15.4%	44	0.11	706
$101.00	Aug 28	0.58	0.65	$0.62	11.3%	209	0.13	369

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Aug 21	0.47	0.57	$0.52	19.2%	449	0.32	2.3K
$88.00	Aug 21	0.63	0.74	$0.69	15.9%	1.3K	0.39	1.7K
$72.00	Aug 28	0.14	0.17	$0.16	18.8%	59	0.04	167
$75.00	Aug 28	0.27	0.31	$0.29	13.8%	339	0.06	1.1K
$77.00	Aug 28	0.43	0.51	$0.47	17.0%	104	0.10	280

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Aug 28	17.15	18.40	$17.77	7.0%	--	1.00	67
$71.00	Aug 21	17.10	18.10	$17.60	5.7%	--	1.00	241
$73.00	Aug 21	15.10	16.00	$15.55	5.8%	1	1.00	183
$74.00	Aug 21	14.00	15.10	$14.55	7.6%	7	1.00	126
$80.00	Aug 21	8.05	8.85	$8.45	9.5%	3.3K	1.00	10.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	6.25	6.65	$6.45	6.2%	190	1.00	10.3K
$96.00	Aug 21	7.25	7.90	$7.58	8.6%	46	1.00	1.1K
$97.00	Aug 21	8.10	9.20	$8.65	12.7%	43	1.00	1.0K
$97.50	Aug 21	8.50	9.65	$9.07	12.7%	66	1.00	780
$98.00	Aug 21	9.25	9.85	$9.55	6.3%	36	1.00	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 324 active (total vol 57.1K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	8.05	8.85	$8.45	9.5%	3.3K	1.00	10.6K
$80.00	Sep 18	12.05	12.65	$12.35	4.9%	3.3K	0.72	12.0K
$95.00	Aug 21	0.02	0.03	$0.03	33.3%	3.2K	0.02	17.7K
$90.00	Aug 21	0.39	0.42	$0.41	7.3%	2.8K	0.28	5.8K
$100.00	Sep 18	3.50	3.70	$3.60	5.6%	2.5K	0.32	10.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	0.08	0.12	$0.10	40.0%	2.0K	0.08	6.6K
$88.00	Aug 21	0.63	0.74	$0.69	15.9%	1.3K	0.39	1.7K
$80.00	Aug 28	0.85	0.93	$0.89	9.0%	958	0.16	1.6K
$90.00	Aug 21	1.72	1.82	$1.77	5.6%	830	0.72	8.6K
$85.00	Aug 28	2.16	2.28	$2.22	5.4%	801	0.33	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 47.0%, max 64.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Aug 21	Sep 25	122.1%	75.2%	62.4%	35	578
$87.00	Aug 21	Oct 2	117.2%	75.8%	54.7%	49	504
$87.50	Aug 21	Sep 18	114.7%	74.7%	53.6%	43	4.2K
$88.00	Aug 21	Oct 2	111.8%	75.3%	48.6%	882	514
$91.00	Aug 21	Oct 2	107.9%	78.8%	37.0%	1.5K	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Aug 21	Oct 2	122.1%	74.4%	64.1%	296	1.0K
$87.00	Aug 21	Oct 2	117.2%	75.8%	54.7%	246	1.0K
$87.50	Aug 21	Sep 18	114.7%	74.7%	53.6%	462	3.6K
$88.00	Aug 21	Oct 2	111.8%	75.3%	48.6%	1.3K	1.7K
$91.00	Aug 21	Sep 25	107.9%	78.0%	38.4%	435	4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 0.63, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Oct 2	$3.07	$1.93	$3.07	78%	0.63	$78.07
$80.00	$83.00	Sep 25	$1.57	$1.43	$1.57	71%	0.91	$81.57
$100.00	$105.00	Sep 18	$1.00	$4.00	$1.00	32%	4.00	$101.00
$80.00	$85.00	Oct 2	$3.01	$1.99	$3.01	70%	0.66	$83.01
$84.00	$85.00	Sep 25	$0.35	$0.65	$0.35	63%	1.86	$84.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$104.00	Oct 2	$0.40	$0.60	$0.40	69%	1.50	$104.60
$99.00	$98.00	Sep 4	$0.50	$0.50	$0.50	74%	1.00	$98.50
$106.00	$105.00	Sep 11	$0.64	$0.36	$0.64	80%	0.56	$105.36
$80.00	$79.00	Sep 25	$0.15	$0.85	$0.15	29%	5.67	$79.85
$105.00	$104.00	Sep 25	$0.60	$0.40	$0.60	72%	0.67	$104.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 1.00, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$94.00	Oct 2	$0.60	$0.60	$0.40	52%	1.50	$93.60
$89.00	$90.00	Sep 11	$0.60	$0.60	$0.40	47%	1.50	$89.60
$102.00	$103.00	Oct 2	$0.40	$0.40	$0.60	65%	0.67	$102.40
$97.00	$98.00	Sep 25	$0.45	$0.45	$0.55	60%	0.82	$97.45
$100.00	$101.00	Sep 25	$0.38	$0.38	$0.62	65%	0.61	$100.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$82.00	Oct 2	$1.50	$1.50	$1.50	61%	1.00	$83.50
$80.00	$75.00	Oct 2	$1.57	$1.57	$3.43	70%	0.46	$78.43
$87.00	$86.00	Oct 2	$0.68	$0.68	$0.32	58%	2.12	$86.32
$82.50	$80.00	Sep 18	$0.98	$0.98	$1.52	67%	0.64	$81.52
$78.00	$77.00	Sep 25	$0.46	$0.46	$0.54	74%	0.85	$77.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.03, cheapest $6.26)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.50	Aug 21	Sep 18	$6.42	114.7%	74.7%
$88.00	Aug 21	Aug 28	$2.87	111.8%	76.0%
$89.00	Aug 21	Aug 28	$2.92	106.7%	78.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.50	Aug 21	Sep 18	$6.26	114.7%	74.7%
$88.00	Aug 21	Aug 28	$2.78	111.8%	76.0%
$89.00	Aug 21	Aug 28	$2.91	106.7%	78.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 2.14% of stock, avg 13.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Aug 21	$0.76	$1.14	$1.90	$87.10	$90.90	2.14%
$88.00	Aug 21	$1.31	$0.69	$2.00	$86.00	$90.00	2.26%
$87.50	Aug 21	$1.65	$0.52	$2.17	$85.33	$89.67	2.45%
$90.00	Aug 21	$0.41	$1.77	$2.18	$87.82	$92.18	2.46%
$87.00	Aug 21	$2.02	$0.39	$2.41	$84.59	$89.41	2.72%
$91.00	Aug 21	$0.20	$2.57	$2.77	$88.23	$93.77	3.13%
$86.00	Aug 21	$2.71	$0.22	$2.93	$83.07	$88.93	3.31%
$92.00	Aug 21	$0.09	$3.53	$3.62	$88.38	$95.62	4.08%
$85.00	Aug 21	$3.58	$0.10	$3.68	$81.32	$88.68	4.15%
$92.50	Aug 21	$0.07	$4.13	$4.20	$88.30	$96.70	4.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.19% of stock, avg 10.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.50	$85.00	Aug 21	$0.07	$0.10	$0.17	$84.83	$92.67
$92.00	$85.00	Aug 21	$0.09	$0.10	$0.19	$84.81	$92.19
$92.50	$86.00	Aug 21	$0.07	$0.22	$0.29	$85.71	$92.79
$91.00	$85.00	Aug 21	$0.20	$0.10	$0.30	$84.70	$91.30
$92.00	$86.00	Aug 21	$0.09	$0.22	$0.31	$85.69	$92.31
$91.00	$86.00	Aug 21	$0.20	$0.22	$0.42	$85.58	$91.42
$92.50	$87.00	Aug 21	$0.07	$0.39	$0.46	$86.54	$92.96
$92.00	$87.00	Aug 21	$0.09	$0.39	$0.48	$86.52	$92.48
$90.00	$85.00	Aug 21	$0.41	$0.10	$0.51	$84.49	$90.51
$91.00	$87.00	Aug 21	$0.20	$0.39	$0.59	$86.41	$91.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 1.44, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	96/97	Sep 4	$0.59	$0.41	42%	1.44	$80.41	$96.59
80/81	95/96	Sep 4	$0.61	$0.39	39%	1.56	$80.39	$95.61
80/81	98/99	Sep 4	$0.54	$0.46	46%	1.17	$80.46	$98.54
80/81	97/98	Sep 4	$0.56	$0.44	44%	1.27	$80.44	$97.56
81/82	96/97	Sep 4	$0.60	$0.40	39%	1.50	$81.40	$96.60
72/73	98/99	Sep 11	$0.44	$0.56	55%	0.79	$72.56	$98.44
83/84	93/94	Aug 28	$0.63	$0.37	36%	1.70	$83.37	$93.63
81/82	95/96	Sep 4	$0.62	$0.38	37%	1.63	$81.38	$95.62
81/82	98/99	Sep 4	$0.55	$0.45	44%	1.22	$81.45	$98.55
82/83	93/94	Aug 28	$0.59	$0.41	39%	1.44	$82.41	$93.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Oct 2	$0.06	$4.94	16%	82.33
$87.50	$90.00	$92.50	Sep 18	$0.09	$2.41	10%	26.78
$82.50	$85.00	$87.50	Sep 18	$0.11	$2.39	11%	21.73
$77.50	$80.00	$82.50	Sep 18	$0.10	$2.40	10%	24.00
$89.00	$90.00	$91.00	Aug 21	$0.14	$0.86	28%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$82.50	$85.00	Sep 18	$0.07	$2.43	10%	34.71
$90.00	$92.50	$95.00	Sep 18	$0.07	$2.43	10%	34.71
$88.00	$89.00	$90.00	Aug 21	$0.18	$0.82	33%	4.56
$72.50	$75.00	$77.50	Sep 18	$0.10	$2.40	8%	24.00
$75.00	$77.50	$80.00	Sep 18	$0.12	$2.38	9%	19.83

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 $-0.21, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$89.00	1:2	Aug 21	-$0.21	$0.79
$89.00	$90.00	1:2	Aug 21	-$0.06	$0.94
$92.00	$92.50	1:2	Aug 21	-$0.05	$0.45
$104.00	$105.00	1:2	Aug 28	-$0.26	$0.74
$105.00	$106.00	1:2	Aug 28	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.00	$88.00	1:2	Aug 21	-$0.24	$0.76
$90.00	$89.00	1:2	Aug 21	-$0.51	$0.49
$85.00	$84.00	1:2	Aug 21	$0.00	$1.00
$81.00	$80.00	1:2	Aug 21	$0.00	$1.00
$77.00	$76.00	1:2	Aug 21	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 8.12%, avg 3.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.00	Oct 2	$7.20	0.48	4.9%	8.12%	13.05%	3	8
$99.00	Oct 2	$5.25	0.39	11.7%	5.92%	17.62%	--	31
$96.00	Oct 2	$6.10	0.43	8.3%	6.88%	15.20%	1	50
$97.00	Oct 2	$5.80	0.41	9.4%	6.54%	15.99%	--	28
$101.00	Oct 2	$4.75	0.36	14.0%	5.36%	19.32%	8	134
$91.00	Oct 2	$7.95	0.51	2.7%	8.97%	11.64%	1	4
$100.00	Oct 2	$4.95	0.37	12.8%	5.59%	18.41%	7	160
$95.00	Oct 2	$6.35	0.44	7.2%	7.16%	14.35%	5	271
$98.00	Oct 2	$5.40	0.40	10.6%	6.09%	16.66%	--	49
$102.00	Oct 2	$4.45	0.35	15.1%	5.02%	20.11%	--	126

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 48,754

Total Puts 21,841

Put/Call Ratio 0.45

Net Difference 26,913

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 1,405,615

Total Puts 1,061,013

Average Put/Call Ratio 0.83

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