CRWV - Options Database

CRWV

COREWEAVE INC A

$89.27 -0.55%

(8/21 12:00) ◀

Friday, August 21, 2026 (1:00pm)

▶ (8/21 14:00)

◀ 8/21 13:00 ▶

Option Volume

Detail

ℹ

Current (08/21 1:00pm) 114,160

Calls: 74,080 (65%)

Puts: 40,080 (35%)

Prior (08/20) 123,017

Calls: 69,488 (56%)

Puts: 53,529 (44%)

Current vs Prior -7.20%

Calls: +6.61% (Calls)

Puts: -25.12% (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 -67.60%

Calls: -63.11%

Puts: -73.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 1:00pm) $53.56M

Calls: $35.09M (66%)

Puts: $18.48M (34%)

Prior (08/20) $45.18M

Calls: $19.22M (43%)

Puts: $25.96M (57%)

Current vs Prior +18.56%

Calls: +82.59%

Puts: -28.83%

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 -71.40%

Calls: -68.49%

Puts: -75.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 1:00pm) 0.54

Prior (08/20) 0.77

Current vs Prior -29.77%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -34.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 1:00pm) 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 2.03% | 9.00%2.03% | 18.12%

Prior 4.06% | 9.70%4.06% | 18.39%

Current vs Prior -50.00% | -7.30%-50.00% | -1.46%

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

Current vs 7-Day Avg -67.47% | -18.76%-74.39% | -11.34%

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

Current vs 7-Day Eod -50.00% | -7.30%-50.00% | -1.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.14% | 5.66%

Calls: 10.81% | 7.69%

Puts: 7.48% | 3.63%

Prior 11.69% | 6.84%

Calls: 18.50% | 7.64%

Puts: 4.88% | 6.05%

Current vs Prior -21.81% | -17.25%

Prior 7-Day Avg 7.02% | 7.06%

Calls: 8.22% | 6.80%

Puts: 5.81% | 7.32%

Current vs 7-Day Avg +30.25% | -19.83%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($35.09M). Bullish P/C ratio of 0.54. P/C ratio dropping 30% - 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 NEUTRAL

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
13:00	BULLISH	BULLISH	BULLISH
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 352 of results (avg 5.6%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Aug 28	1.46	1.50	$1.48	2.7%	578	0.27	473
$73.00	Sep 11	17.15	17.65	$17.40	2.9%	--	0.89	102
$82.50	Sep 18	11.00	11.35	$11.18	3.1%	7	0.68	1.6K
$95.00	Sep 25	6.20	6.40	$6.30	3.2%	154	0.45	117
$75.00	Sep 11	15.45	15.95	$15.70	3.2%	--	0.85	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	18.15	18.45	$18.30	1.6%	36	0.74	2.8K
$82.50	Sep 18	4.15	4.25	$4.20	2.4%	48	0.32	2.2K
$105.00	Oct 2	19.35	19.85	$19.60	2.6%	3	0.68	57
$103.00	Sep 25	17.20	17.65	$17.42	2.6%	--	0.68	23
$100.00	Sep 18	14.15	14.55	$14.35	2.8%	33	0.66	5.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.56, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 21	0.10	0.12	$0.11	18.2%	2.6K	0.14	1.2K
$90.00	Aug 21	0.30	0.34	$0.32	12.5%	6.0K	0.32	5.8K
$89.00	Aug 21	0.70	0.78	$0.74	10.8%	1.1K	0.56	342
$106.00	Aug 28	0.28	0.33	$0.31	16.1%	158	0.07	214
$105.00	Aug 28	0.35	0.39	$0.37	10.8%	688	0.08	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Aug 21	0.07	0.08	$0.08	12.5%	338	0.09	1.0K
$89.00	Aug 21	0.47	0.54	$0.51	13.7%	1.1K	0.44	1.4K
$72.00	Aug 28	0.11	0.13	$0.12	16.7%	70	0.03	167
$75.00	Aug 28	0.21	0.24	$0.22	13.6%	662	0.05	1.1K
$76.00	Aug 28	0.26	0.30	$0.28	14.3%	126	0.06	143

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
$71.50	Aug 21	17.45	18.25	$17.85	4.5%	7	1.00	112
$72.50	Aug 21	16.45	17.25	$16.85	4.7%	3	1.00	233
$73.00	Aug 21	16.00	16.75	$16.38	4.6%	1	1.00	183
$73.50	Aug 21	15.45	16.25	$15.85	5.0%	2	1.00	95
$74.00	Aug 21	14.95	15.75	$15.35	5.2%	7	1.00	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Aug 21	17.25	18.05	$17.65	4.5%	1	1.00	14
$101.00	Aug 21	11.25	12.05	$11.65	6.9%	3	1.00	23
$102.00	Aug 21	12.25	13.05	$12.65	6.3%	2	1.00	9
$103.00	Aug 21	13.25	14.05	$13.65	5.9%	--	1.00	16
$104.00	Aug 21	14.25	15.05	$14.65	5.5%	19	1.00	7

Most actively traded options today. High liquidity = easy entry/exit. 356 active (total vol 85.5K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.30	0.34	$0.32	12.5%	6.0K	0.32	5.8K
$95.00	Aug 21	0.01	0.02	$0.02	50.0%	3.6K	0.02	17.7K
$80.00	Aug 21	9.00	9.75	$9.38	8.0%	3.3K	1.00	10.6K
$80.00	Sep 18	12.65	13.15	$12.90	3.9%	3.3K	0.73	12.0K
$92.00	Aug 21	0.03	0.05	$0.04	50.0%	3.0K	0.06	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	0.01	0.02	$0.02	50.0%	2.6K	0.02	6.6K
$90.00	Aug 21	1.03	1.11	$1.07	7.5%	2.2K	0.68	8.6K
$80.00	Aug 28	0.70	0.72	$0.71	2.8%	1.8K	0.14	1.6K
$88.00	Aug 21	0.18	0.23	$0.21	23.8%	1.7K	0.22	1.7K
$85.00	Aug 28	1.86	1.93	$1.90	3.7%	1.5K	0.30	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. 6 strikes (avg 21.8%, max 26.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Aug 21	Oct 2	94.5%	74.9%	26.2%	1.0K	514
$89.00	Aug 21	Oct 2	90.1%	74.8%	20.4%	1.1K	344
$90.00	Aug 21	Oct 2	91.8%	77.5%	18.5%	6.1K	5.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Aug 21	Oct 2	94.5%	74.9%	26.2%	1.7K	1.7K
$89.00	Aug 21	Sep 25	90.1%	74.4%	21.0%	1.1K	1.7K
$90.00	Aug 21	Oct 2	91.8%	77.5%	18.5%	2.2K	8.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 0.77, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$85.00	Oct 2	$2.83	$2.17	$2.83	71%	0.77	$82.83
$100.00	$105.00	Sep 18	$1.08	$3.92	$1.08	34%	3.63	$101.08
$74.00	$75.00	Sep 4	$0.63	$0.37	$0.63	90%	0.59	$74.63
$80.00	$83.00	Sep 25	$1.88	$1.12	$1.88	72%	0.60	$81.88
$95.00	$97.50	Sep 18	$0.77	$1.73	$0.77	43%	2.25	$95.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$107.00	$105.00	Sep 25	$1.22	$0.78	$1.22	73%	0.64	$105.78
$104.00	$103.00	Sep 25	$0.58	$0.42	$0.58	69%	0.72	$103.42
$96.00	$95.00	Sep 11	$0.58	$0.42	$0.58	62%	0.72	$95.42
$100.00	$99.00	Sep 25	$0.60	$0.40	$0.60	63%	0.67	$99.40
$90.00	$89.00	Aug 21	$0.56	$0.44	$0.56	68%	0.79	$89.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.46, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Aug 21	$0.21	$0.21	$0.79	68%	0.27	$90.21
$92.00	$93.00	Oct 2	$0.50	$0.50	$0.50	49%	1.00	$92.50
$92.00	$93.00	Sep 4	$0.43	$0.43	$0.57	54%	0.75	$92.43
$95.00	$96.00	Aug 28	$0.26	$0.26	$0.74	70%	0.35	$95.26
$94.00	$95.00	Aug 28	$0.29	$0.29	$0.71	66%	0.41	$94.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 2	$1.58	$1.58	$3.42	71%	0.46	$78.42
$85.00	$83.00	Oct 2	$0.98	$0.98	$1.02	63%	0.96	$84.02
$87.50	$85.00	Sep 18	$1.23	$1.23	$1.27	58%	0.97	$86.27
$85.00	$82.50	Sep 18	$1.05	$1.05	$1.45	63%	0.72	$83.95
$87.00	$86.00	Sep 25	$0.60	$0.60	$0.40	59%	1.50	$86.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.10, cheapest $3.06)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 21	Aug 28	$3.11	91.8%	75.7%
$89.00	Aug 21	Aug 28	$3.16	90.1%	74.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 21	Aug 28	$3.06	91.8%	75.7%
$89.00	Aug 21	Aug 28	$3.07	90.1%	74.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.40% of stock, avg 13.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Aug 21	$0.74	$0.51	$1.25	$87.75	$90.25	1.40%
$90.00	Aug 21	$0.32	$1.07	$1.39	$88.61	$91.39	1.56%
$88.00	Aug 21	$1.46	$0.21	$1.67	$86.33	$89.67	1.87%
$91.00	Aug 21	$0.11	$1.84	$1.95	$89.05	$92.95	2.18%
$87.50	Aug 21	$1.89	$0.13	$2.02	$85.48	$89.52	2.26%
$87.00	Aug 21	$2.42	$0.08	$2.50	$84.50	$89.50	2.80%
$92.00	Aug 21	$0.04	$2.82	$2.86	$89.14	$94.86	3.20%
$92.50	Aug 21	$0.03	$3.26	$3.29	$89.21	$95.79	3.69%
$86.00	Aug 21	$3.38	$0.04	$3.42	$82.58	$89.42	3.83%
$93.00	Aug 21	$0.03	$3.80	$3.83	$89.17	$96.83	4.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.13% of stock, avg 10.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$87.00	Aug 21	$0.04	$0.08	$0.12	$86.88	$92.12
$92.00	$87.50	Aug 21	$0.04	$0.13	$0.17	$87.33	$92.17
$91.00	$87.00	Aug 21	$0.11	$0.08	$0.19	$86.81	$91.19
$91.00	$87.50	Aug 21	$0.11	$0.13	$0.24	$87.26	$91.24
$92.00	$77.00	Aug 21	$0.04	$0.21	$0.25	$76.75	$92.25
$92.00	$88.00	Aug 21	$0.04	$0.21	$0.25	$87.75	$92.25
$91.00	$88.00	Aug 21	$0.11	$0.21	$0.32	$87.68	$91.32
$91.00	$77.00	Aug 21	$0.11	$0.21	$0.32	$76.68	$91.32
$90.00	$87.00	Aug 21	$0.32	$0.08	$0.40	$86.60	$90.40
$90.00	$87.50	Aug 21	$0.32	$0.13	$0.45	$87.05	$90.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.63, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
81/82	99/100	Sep 11	$0.62	$0.38	40%	1.63	$81.38	$99.62
77/78	99/100	Sep 11	$0.52	$0.48	48%	1.08	$77.48	$99.52
79/80	99/100	Sep 11	$0.56	$0.44	44%	1.27	$79.44	$99.56
75/76	90/91	Aug 21	$0.36	$0.64	64%	0.56	$75.64	$90.36
85/86	95/96	Aug 28	$0.64	$0.36	36%	1.78	$85.36	$95.64
85/86	99/100	Aug 28	$0.52	$0.48	47%	1.08	$85.48	$99.52
74/75	99/100	Sep 11	$0.46	$0.54	53%	0.85	$74.54	$99.46
85/86	94/95	Aug 28	$0.67	$0.33	32%	2.03	$85.33	$94.67
81/82	96/97	Sep 4	$0.60	$0.40	39%	1.50	$81.40	$96.60
78/79	99/100	Sep 11	$0.53	$0.47	46%	1.13	$78.47	$99.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$89.00	$90.00	$91.00	Aug 21	$0.21	$0.79	43%	3.76
$95.00	$97.50	$100.00	Sep 18	$0.07	$2.43	9%	34.71
$82.50	$85.00	$87.50	Sep 18	$0.12	$2.38	11%	19.83
$90.00	$91.00	$92.00	Aug 21	$0.14	$0.86	26%	6.14
$88.00	$89.00	$90.00	Aug 21	$0.30	$0.70	47%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$87.50	$90.00	Sep 18	$0.07	$2.43	11%	34.71
$89.00	$90.00	$91.00	Aug 21	$0.21	$0.79	43%	3.76
$88.00	$89.00	$90.00	Aug 21	$0.26	$0.74	46%	2.85
$77.50	$80.00	$82.50	Sep 18	$0.10	$2.40	10%	24.00
$87.50	$90.00	$92.50	Sep 18	$0.12	$2.38	10%	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. 54 found (best net $-0.30, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$96.00	$97.00	1:2	Aug 21	$0.00	$1.00
$106.00	$107.00	1:2	Aug 28	-$0.23	$0.77
$105.00	$106.00	1:2	Aug 28	-$0.25	$0.75
$104.00	$105.00	1:2	Aug 28	-$0.31	$0.69
$100.00	$105.00	1:2	Sep 18	-$1.67	$3.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$90.00	1:2	Aug 21	-$0.30	$0.70
$92.00	$91.00	1:2	Aug 21	-$0.86	$0.14
$87.00	$86.00	1:2	Aug 21	$0.00	$1.00
$88.00	$87.50	1:2	Aug 21	-$0.05	$0.45
$86.00	$85.00	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. 98 found (best yield 7.39%, avg 4.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$96.00	Oct 2	$6.60	0.45	7.5%	7.39%	14.93%	1	50
$95.00	Oct 2	$6.95	0.46	6.4%	7.79%	14.20%	9	271
$94.00	Oct 2	$7.30	0.48	5.3%	8.18%	13.48%	5	3
$97.00	Oct 2	$6.25	0.43	8.7%	7.00%	15.66%	--	28
$98.00	Oct 2	$5.95	0.41	9.8%	6.67%	16.44%	--	49
$100.00	Oct 2	$5.35	0.39	12.0%	5.99%	18.01%	18	160
$99.00	Oct 2	$5.60	0.40	10.9%	6.27%	17.17%	--	31
$93.00	Oct 2	$7.65	0.49	4.2%	8.57%	12.75%	5	8
$92.00	Oct 2	$8.05	0.51	3.1%	9.02%	12.08%	6	3
$101.00	Oct 2	$5.05	0.37	13.1%	5.66%	18.80%	8	134

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 74,080

Total Puts 40,080

Put/Call Ratio 0.54

Net Difference 34,000

Prior's Put/Call Breakdown

Total Calls 69,488

Total Puts 53,529

Put/Call Ratio 0.77

Net Difference 15,959

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