CRWV - Options Database

CRWV

COREWEAVE INC A

$89.73 -0.03%

(8/21 11:00) ◀

Friday, August 21, 2026 (12:00pm)

▶ (8/21 13:00)

◀ 8/21 12:00 ▶

Option Volume

Detail

ℹ

Current (08/21 12:00pm) 98,862

Calls: 66,099 (67%)

Puts: 32,763 (33%)

Prior (08/20) 91,383

Calls: 56,202 (62%)

Puts: 35,181 (38%)

Current vs Prior +8.18%

Calls: +17.61% (Calls)

Puts: -6.87% (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 -71.94%

Calls: -67.08%

Puts: -78.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 12:00pm) $49.11M

Calls: $33.83M (69%)

Puts: $15.28M (31%)

Prior (08/20) $33.34M

Calls: $14.40M (43%)

Puts: $18.93M (57%)

Current vs Prior +47.32%

Calls: +134.87%

Puts: -19.30%

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 -73.77%

Calls: -69.61%

Puts: -79.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 12:00pm) 0.50

Prior (08/20) 0.63

Current vs Prior -20.82%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -40.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 12:00pm) 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 2.36% | 9.08%2.36% | 18.20%

Prior 4.06% | 9.70%4.06% | 18.39%

Current vs Prior -41.74% | -6.40%-41.74% | -1.06%

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

Current vs 7-Day Avg -62.10% | -17.97%-70.16% | -10.97%

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

Current vs 7-Day Eod -41.74% | -6.40%-41.74% | -1.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.52% | 4.91%

Calls: 8.26% | 4.76%

Puts: 8.79% | 5.06%

Prior 11.69% | 6.84%

Calls: 18.50% | 7.64%

Puts: 4.88% | 6.05%

Current vs Prior -27.12% | -28.22%

Prior 7-Day Avg 7.02% | 7.06%

Calls: 8.22% | 6.80%

Puts: 5.81% | 7.32%

Current vs 7-Day Avg +21.42% | -30.45%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($33.83M). Extreme bullish P/C ratio of 0.50 - heavy call buying (66,099 calls vs 32,763 puts). P/C ratio dropping 21% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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
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 326 of results (avg 6.4%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	16.65	17.05	$16.85	2.4%	2.0K	0.82	2.1K
$82.50	Sep 18	11.40	11.70	$11.55	2.6%	1	0.69	1.6K
$87.50	Sep 18	8.60	8.85	$8.73	2.9%	21	0.59	800
$92.50	Sep 18	6.35	6.55	$6.45	3.1%	100	0.48	1.5K
$86.00	Sep 4	7.40	7.65	$7.53	3.3%	10	0.64	172

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	17.80	18.15	$17.98	1.9%	--	0.73	2.8K
$90.00	Sep 18	7.50	7.70	$7.60	2.6%	431	0.46	13.6K
$100.00	Sep 18	13.80	14.20	$14.00	2.9%	25	0.65	5.5K
$104.00	Aug 28	14.55	15.00	$14.78	3.0%	1	0.88	35
$95.00	Sep 18	10.35	10.70	$10.52	3.3%	45	0.56	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.61, cheapest $0.48)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.60	0.67	$0.64	10.9%	4.7K	0.44	5.8K
$106.00	Aug 28	0.33	0.38	$0.36	13.9%	139	0.08	214
$105.00	Aug 28	0.38	0.43	$0.41	12.2%	605	0.09	2.2K
$103.00	Aug 28	0.51	0.61	$0.56	17.9%	67	0.12	398
$104.00	Aug 28	0.46	0.53	$0.50	14.0%	55	0.11	563

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 21	0.43	0.52	$0.48	18.8%	839	0.36	1.4K
$90.00	Aug 21	0.87	0.95	$0.91	8.8%	1.7K	0.56	8.6K
$75.00	Aug 28	0.21	0.24	$0.22	13.6%	377	0.05	1.1K
$76.00	Aug 28	0.25	0.30	$0.28	17.9%	38	0.06	143
$77.00	Aug 28	0.32	0.37	$0.35	14.3%	157	0.07	280

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 206 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Aug 21	16.95	17.65	$17.30	4.0%	2	1.00	233
$73.00	Aug 21	16.45	17.15	$16.80	4.2%	1	1.00	183
$73.50	Aug 21	15.95	16.70	$16.33	4.6%	2	1.00	95
$74.00	Aug 21	15.45	16.15	$15.80	4.4%	7	1.00	126
$75.00	Aug 21	14.35	15.20	$14.77	5.8%	2.0K	1.00	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Aug 21	16.75	17.65	$17.20	5.2%	1	1.00	14
$101.00	Aug 21	10.75	11.65	$11.20	8.0%	1	1.00	23
$102.00	Aug 21	11.80	12.65	$12.23	7.0%	2	1.00	9
$103.00	Aug 21	12.55	13.65	$13.10	8.4%	--	1.00	16
$104.00	Aug 21	13.65	14.65	$14.15	7.1%	19	1.00	7

Most actively traded options today. High liquidity = easy entry/exit. 345 active (total vol 74.5K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.60	0.67	$0.64	10.9%	4.7K	0.44	5.8K
$95.00	Aug 21	0.01	0.03	$0.02	100.0%	3.6K	0.02	17.7K
$80.00	Aug 21	9.50	9.90	$9.70	4.1%	3.3K	1.00	10.6K
$80.00	Sep 18	13.00	13.45	$13.23	3.4%	3.3K	0.74	12.0K
$100.00	Sep 18	3.95	4.10	$4.03	3.7%	2.6K	0.35	10.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	0.01	0.02	$0.02	50.0%	2.5K	0.02	6.6K
$90.00	Aug 21	0.87	0.95	$0.91	8.8%	1.7K	0.56	8.6K
$88.00	Aug 21	0.18	0.27	$0.23	39.1%	1.6K	0.20	1.7K
$85.00	Aug 28	1.75	1.85	$1.80	5.6%	1.2K	0.29	1.3K
$80.00	Aug 28	0.63	0.69	$0.66	9.1%	1.1K	0.13	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. 8 strikes (avg 32.4%, max 36.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Aug 21	Oct 2	102.2%	74.9%	36.5%	1.0K	514
$90.00	Aug 21	Oct 2	99.0%	74.7%	32.5%	4.7K	5.9K
$89.00	Aug 21	Oct 2	98.8%	75.3%	31.2%	863	344
$91.00	Aug 21	Oct 2	99.5%	77.6%	28.3%	2.3K	1.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Aug 21	Oct 2	102.2%	74.9%	36.5%	1.6K	1.7K
$90.00	Aug 21	Oct 2	99.0%	74.7%	32.5%	1.7K	8.8K
$89.00	Aug 21	Sep 25	98.8%	75.0%	31.7%	857	1.7K
$91.00	Aug 21	Sep 25	99.5%	76.6%	29.9%	807	4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 0.52, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Oct 2	$3.30	$1.70	$3.30	80%	0.52	$78.30
$80.00	$83.00	Sep 25	$1.57	$1.43	$1.57	73%	0.91	$81.57
$80.00	$85.00	Oct 2	$2.98	$2.02	$2.98	72%	0.68	$82.98
$100.00	$105.00	Sep 18	$1.13	$3.87	$1.13	35%	3.42	$101.13
$84.00	$85.00	Sep 25	$0.35	$0.65	$0.35	66%	1.86	$84.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$105.00	Aug 28	$0.64	$0.36	$0.64	90%	0.56	$105.36
$103.00	$102.00	Sep 11	$0.59	$0.41	$0.59	74%	0.69	$102.41
$98.00	$97.00	Sep 4	$0.57	$0.43	$0.57	69%	0.75	$97.43
$98.00	$97.00	Sep 25	$0.50	$0.50	$0.50	59%	1.00	$97.50
$100.00	$99.00	Oct 2	$0.57	$0.43	$0.57	61%	0.75	$99.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.47, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$102.00	Oct 2	$0.45	$0.45	$0.55	62%	0.82	$101.45
$94.00	$95.00	Sep 25	$0.50	$0.50	$0.50	52%	1.00	$94.50
$90.00	$91.00	Aug 21	$0.34	$0.34	$0.66	56%	0.52	$90.34
$94.00	$95.00	Oct 2	$0.50	$0.50	$0.50	51%	1.00	$94.50
$91.00	$92.00	Aug 21	$0.17	$0.17	$0.83	75%	0.20	$91.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 2	$1.59	$1.59	$3.41	72%	0.47	$78.41
$76.00	$75.00	Aug 21	$0.23	$0.23	$0.77	94%	0.30	$75.77
$87.50	$85.00	Sep 18	$1.17	$1.17	$1.33	59%	0.88	$86.33
$85.00	$82.50	Sep 18	$1.03	$1.03	$1.47	64%	0.70	$83.97
$85.00	$83.00	Oct 2	$0.90	$0.90	$1.10	64%	0.82	$84.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.02, cheapest $2.95)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Aug 21	Aug 28	$2.99	98.8%	75.5%
$90.00	Aug 21	Aug 28	$3.08	99.0%	77.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Aug 21	Aug 28	$2.95	98.8%	75.5%
$90.00	Aug 21	Aug 28	$3.04	99.0%	77.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.73% of stock, avg 13.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Aug 21	$0.64	$0.91	$1.55	$88.45	$91.55	1.73%
$89.00	Aug 21	$1.21	$0.48	$1.69	$87.31	$90.69	1.88%
$91.00	Aug 21	$0.30	$1.57	$1.87	$89.13	$92.87	2.08%
$88.00	Aug 21	$1.92	$0.23	$2.15	$85.85	$90.15	2.40%
$87.50	Aug 21	$2.34	$0.15	$2.49	$85.01	$89.99	2.77%
$92.00	Aug 21	$0.13	$2.46	$2.59	$89.41	$94.59	2.89%
$92.50	Aug 21	$0.09	$2.81	$2.90	$89.60	$95.40	3.23%
$87.00	Aug 21	$2.82	$0.09	$2.91	$84.09	$89.91	3.24%
$93.00	Aug 21	$0.06	$3.27	$3.33	$89.67	$96.33	3.71%
$86.00	Aug 21	$3.80	$0.04	$3.84	$82.16	$89.84	4.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.17% of stock, avg 10.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$87.00	Aug 21	$0.06	$0.09	$0.15	$86.85	$93.15
$92.50	$87.00	Aug 21	$0.09	$0.09	$0.18	$86.82	$92.68
$93.00	$87.50	Aug 21	$0.06	$0.15	$0.21	$87.29	$93.21
$92.00	$87.00	Aug 21	$0.13	$0.09	$0.22	$86.78	$92.22
$92.50	$87.50	Aug 21	$0.09	$0.15	$0.24	$87.26	$92.74
$92.00	$87.50	Aug 21	$0.13	$0.15	$0.28	$87.22	$92.28
$93.00	$76.00	Aug 21	$0.06	$0.24	$0.30	$75.70	$93.30
$93.00	$88.00	Aug 21	$0.06	$0.23	$0.29	$87.71	$93.29
$92.50	$76.00	Aug 21	$0.09	$0.24	$0.33	$75.67	$92.83
$92.50	$88.00	Aug 21	$0.09	$0.23	$0.32	$87.68	$92.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 0.67, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	91/92	Aug 21	$0.40	$0.60	69%	0.67	$75.60	$91.40
81/82	99/100	Sep 11	$0.64	$0.36	39%	1.78	$81.36	$99.64
78/79	99/100	Sep 11	$0.56	$0.44	46%	1.27	$78.44	$99.56
79/80	99/100	Sep 11	$0.58	$0.42	43%	1.38	$79.42	$99.58
76/77	99/100	Sep 11	$0.51	$0.49	49%	1.04	$76.49	$99.51
73/74	99/100	Sep 11	$0.46	$0.54	54%	0.85	$73.54	$99.46
85/86	98/99	Aug 28	$0.55	$0.45	45%	1.22	$85.45	$98.55
77/78	99/100	Sep 11	$0.52	$0.48	48%	1.08	$77.48	$99.52
80/81	99/100	Sep 11	$0.58	$0.42	41%	1.38	$80.42	$99.58
83/84	98/99	Aug 28	$0.47	$0.53	52%	0.89	$83.53	$98.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 14.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Oct 2	$0.32	$4.68	16%	14.63
$88.00	$89.00	$90.00	Aug 21	$0.14	$0.86	37%	6.14
$95.00	$97.50	$100.00	Sep 18	$0.06	$2.44	9%	40.67
$87.50	$90.00	$92.50	Sep 18	$0.12	$2.38	10%	19.83
$90.00	$91.00	$92.00	Aug 21	$0.17	$0.83	31%	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.50	$90.00	$92.50	Sep 18	$0.05	$2.45	10%	49.00
$95.00	$97.50	$100.00	Sep 18	$0.06	$2.44	9%	40.67
$88.00	$89.00	$90.00	Aug 21	$0.18	$0.82	36%	4.56
$90.00	$92.50	$95.00	Sep 18	$0.12	$2.38	10%	19.83
$89.00	$90.00	$91.00	Aug 21	$0.23	$0.77	38%	3.35

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 $-0.07, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.00	$90.00	1:2	Aug 21	-$0.07	$0.93
$88.00	$89.00	1:2	Aug 21	-$0.50	$0.50
$93.00	$94.00	1:2	Aug 21	$0.00	$1.00
$106.00	$107.00	1:2	Aug 28	-$0.26	$0.74
$104.00	$105.00	1:2	Aug 28	-$0.32	$0.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$90.00	1:2	Aug 21	-$0.25	$0.75
$92.00	$91.00	1:2	Aug 21	-$0.68	$0.32
$86.00	$85.00	1:2	Aug 21	$0.00	$1.00
$82.00	$81.00	1:2	Aug 21	$0.00	$1.00
$88.00	$87.50	1:2	Aug 21	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 7.58%, avg 4.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$96.00	Oct 2	$6.80	0.46	7.0%	7.58%	14.57%	1	50
$97.00	Oct 2	$6.45	0.44	8.1%	7.19%	15.29%	--	28
$101.00	Oct 2	$5.30	0.38	12.6%	5.91%	18.47%	8	134
$98.00	Oct 2	$6.10	0.42	9.2%	6.80%	16.01%	--	49
$94.00	Oct 2	$7.45	0.49	4.8%	8.30%	13.06%	1	3
$93.00	Oct 2	$7.85	0.50	3.6%	8.75%	12.39%	3	8
$99.00	Oct 2	$5.65	0.41	10.3%	6.30%	16.63%	--	31
$92.00	Oct 2	$8.25	0.52	2.5%	9.19%	11.72%	5	3
$95.00	Oct 2	$6.95	0.47	5.9%	7.75%	13.62%	5	271
$100.00	Oct 2	$5.40	0.39	11.4%	6.02%	17.46%	16	160

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 66,099

Total Puts 32,763

Put/Call Ratio 0.50

Net Difference 33,336

Prior's Put/Call Breakdown

Total Calls 56,202

Total Puts 35,181

Put/Call Ratio 0.63

Net Difference 21,021

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