CRWV - Options Database

CRWV

COREWEAVE INC A

$88.97 -0.88%

(8/21 13:00) ◀

Friday, August 21, 2026 (2:00pm)

▶ (8/21 15:00)

◀ 8/21 14:00 ▶

Option Volume

Detail

ℹ

Current (08/21 2:00pm) 136,314

Calls: 84,291 (62%)

Puts: 52,023 (38%)

Prior (08/20) 145,534

Calls: 77,968 (54%)

Puts: 67,566 (46%)

Current vs Prior -6.34%

Calls: +8.11% (Calls)

Puts: -23.00% (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 -61.32%

Calls: -58.02%

Puts: -65.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 2:00pm) $62.31M

Calls: $39.74M (64%)

Puts: $22.57M (36%)

Prior (08/20) $53.50M

Calls: $22.72M (42%)

Puts: $30.78M (58%)

Current vs Prior +16.47%

Calls: +74.89%

Puts: -26.66%

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 -66.73%

Calls: -64.31%

Puts: -70.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 2:00pm) 0.62

Prior (08/20) 0.87

Current vs Prior -28.78%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -25.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 2:00pm) 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 1.84% | 8.95%1.84% | 18.10%

Prior 4.06% | 9.70%4.06% | 18.39%

Current vs Prior -54.54% | -7.80%-54.55% | -1.62%

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

Current vs 7-Day Avg -70.43% | -19.19%-76.72% | -11.48%

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

Current vs 7-Day Eod -54.54% | -7.80%-54.55% | -1.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.51% | 4.96%

Calls: 7.02% | 5.84%

Puts: 14.00% | 4.08%

Prior 11.69% | 6.84%

Calls: 18.50% | 7.64%

Puts: 4.88% | 6.05%

Current vs Prior -10.09% | -27.49%

Prior 7-Day Avg 7.02% | 7.06%

Calls: 8.22% | 6.80%

Puts: 5.81% | 7.32%

Current vs 7-Day Avg +49.78% | -29.75%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($39.74M). Bullish P/C ratio of 0.62. P/C ratio dropping 29% - 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 NEUTRAL

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
14:00	BULLISH	BULLISH	BULLISH
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 342 of results (avg 5.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Aug 28	2.16	2.22	$2.19	2.7%	630	0.36	568
$90.00	Sep 18	7.00	7.20	$7.10	2.8%	337	0.52	6.8K
$95.00	Sep 18	5.10	5.25	$5.18	2.9%	228	0.42	1.9K
$90.00	Aug 28	3.25	3.35	$3.30	3.0%	1.4K	0.48	1.2K
$91.00	Aug 28	2.83	2.92	$2.88	3.1%	270	0.44	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Sep 18	12.40	12.70	$12.55	2.4%	5	0.62	1.3K
$94.00	Sep 4	8.20	8.40	$8.30	2.4%	8	0.61	197
$90.00	Sep 18	7.70	7.90	$7.80	2.6%	478	0.48	13.6K
$86.00	Aug 28	2.29	2.35	$2.32	2.6%	263	0.35	1.3K
$101.00	Sep 4	13.35	13.70	$13.52	2.6%	23	0.77	47

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.59, cheapest $0.49)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 21	0.45	0.52	$0.49	14.3%	1.3K	0.50	342
$106.00	Aug 28	0.26	0.31	$0.29	17.2%	158	0.07	214
$104.00	Aug 28	0.35	0.41	$0.38	15.8%	84	0.09	563
$103.00	Aug 28	0.42	0.50	$0.46	17.4%	94	0.10	398
$102.00	Aug 28	0.50	0.57	$0.53	13.2%	116	0.12	706

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 21	0.46	0.53	$0.50	14.0%	1.3K	0.50	1.4K
$75.00	Aug 28	0.21	0.25	$0.23	17.4%	934	0.05	1.1K
$76.00	Aug 28	0.26	0.30	$0.28	14.3%	144	0.06	143
$77.00	Aug 28	0.32	0.39	$0.36	19.4%	201	0.08	280
$78.00	Aug 28	0.44	0.47	$0.45	6.7%	310	0.10	148

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 205 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Aug 21	16.50	17.70	$17.10	7.0%	12	1.00	280
$72.50	Aug 21	16.20	17.20	$16.70	6.0%	3	1.00	233
$73.00	Aug 21	15.60	16.70	$16.15	6.8%	2	1.00	183
$73.50	Aug 21	15.20	16.15	$15.68	6.1%	22	1.00	95
$74.00	Aug 21	14.60	15.70	$15.15	7.3%	7	1.00	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Aug 21	14.40	15.50	$14.95	7.4%	19	1.00	7
$105.00	Aug 21	15.40	16.45	$15.93	6.6%	42	1.00	1.6K
$100.00	Aug 21	10.75	11.15	$10.95	3.7%	211	1.00	4.8K
$101.00	Aug 21	11.30	12.30	$11.80	8.5%	5	1.00	23
$102.00	Aug 21	12.30	13.50	$12.90	9.3%	2	1.00	9

Most actively traded options today. High liquidity = easy entry/exit. 372 active (total vol 97.3K, top 6.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.12	0.16	$0.14	28.6%	6.9K	0.21	5.8K
$100.00	Sep 18	3.65	3.80	$3.72	4.0%	4.8K	0.33	10.6K
$95.00	Aug 21	0.00	0.01	$0.01	100.0%	3.8K	0.01	17.7K
$80.00	Sep 18	12.35	13.00	$12.68	5.1%	3.4K	0.73	12.0K
$80.00	Aug 21	8.50	9.15	$8.82	7.4%	3.3K	1.00	10.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	0.01	0.03	$0.02	100.0%	2.9K	0.03	6.6K
$90.00	Aug 21	1.12	1.18	$1.15	5.2%	2.5K	0.79	8.6K
$80.00	Aug 28	0.70	0.74	$0.72	5.6%	2.1K	0.14	1.6K
$88.00	Aug 21	0.12	0.15	$0.14	21.4%	1.8K	0.20	1.7K
$85.00	Aug 28	1.91	1.98	$1.94	3.6%	1.6K	0.31	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 12.5%, max 15.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Aug 21	Oct 2	85.2%	75.0%	13.6%	1.3K	344
$88.00	Aug 21	Oct 2	83.9%	74.5%	12.7%	1.1K	514
$90.00	Aug 21	Oct 2	85.8%	77.9%	10.2%	6.9K	5.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Aug 21	Sep 25	85.2%	73.8%	15.5%	1.3K	1.7K
$88.00	Aug 21	Oct 2	83.9%	74.5%	12.7%	1.8K	1.7K
$90.00	Aug 21	Oct 2	85.8%	77.9%	10.2%	2.5K	8.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 0.92, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$83.00	Oct 2	$1.56	$1.44	$1.56	71%	0.92	$81.56
$80.00	$81.00	Aug 21	$0.62	$0.38	$0.62	100%	0.61	$80.62
$80.00	$83.00	Sep 25	$1.77	$1.23	$1.77	72%	0.69	$81.77
$88.00	$89.00	Oct 2	$0.27	$0.73	$0.27	57%	2.70	$88.27
$100.00	$105.00	Sep 18	$1.07	$3.93	$1.07	33%	3.67	$101.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$100.00	Sep 25	$0.47	$0.53	$0.47	65%	1.13	$100.53
$97.00	$96.00	Sep 25	$0.50	$0.50	$0.50	59%	1.00	$96.50
$98.00	$97.00	Sep 4	$0.65	$0.35	$0.65	71%	0.54	$97.35
$90.00	$89.00	Aug 21	$0.65	$0.35	$0.65	79%	0.54	$89.35
$94.00	$93.00	Sep 4	$0.57	$0.43	$0.57	61%	0.75	$93.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.47, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Aug 21	$0.35	$0.35	$0.65	50%	0.54	$89.35
$90.00	$91.00	Aug 21	$0.10	$0.10	$0.90	79%	0.11	$90.10
$95.00	$96.00	Oct 2	$0.47	$0.47	$0.53	54%	0.89	$95.47
$100.00	$101.00	Sep 25	$0.35	$0.35	$0.65	64%	0.54	$100.35
$95.00	$96.00	Aug 28	$0.26	$0.26	$0.74	71%	0.35	$95.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 2	$1.60	$1.60	$3.40	71%	0.47	$78.40
$87.50	$85.00	Sep 18	$1.22	$1.22	$1.28	58%	0.95	$86.28
$86.00	$85.00	Oct 2	$0.58	$0.58	$0.42	60%	1.38	$85.42
$82.50	$80.00	Sep 18	$0.90	$0.90	$1.60	68%	0.56	$81.60
$80.00	$77.50	Sep 18	$0.77	$0.77	$1.73	73%	0.45	$79.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.22, cheapest $3.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Aug 21	Aug 28	$3.26	85.2%	74.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Aug 21	Aug 28	$3.18	85.2%	74.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 1.11% of stock, avg 12.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$89.00	Aug 21	$0.49	$0.50	$0.99	$88.01	$89.99	1.11%
$88.00	Aug 21	$1.14	$0.14	$1.28	$86.72	$89.28	1.44%
$90.00	Aug 21	$0.14	$1.15	$1.29	$88.71	$91.29	1.45%
$87.50	Aug 21	$1.58	$0.07	$1.65	$85.85	$89.15	1.85%
$91.00	Aug 21	$0.04	$2.00	$2.04	$88.96	$93.04	2.29%
$87.00	Aug 21	$2.17	$0.04	$2.21	$84.79	$89.21	2.48%
$92.00	Aug 21	$0.03	$2.95	$2.98	$89.02	$94.98	3.35%
$86.00	Aug 21	$3.21	$0.02	$3.23	$82.77	$89.23	3.63%
$92.50	Aug 21	$0.02	$3.55	$3.57	$88.93	$96.07	4.01%
$85.00	Aug 21	$3.95	$0.02	$3.97	$81.03	$88.97	4.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.09% of stock, avg 11.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$87.00	Aug 21	$0.04	$0.04	$0.08	$86.92	$91.08
$91.00	$87.50	Aug 21	$0.04	$0.07	$0.11	$87.39	$91.11
$91.00	$88.00	Aug 21	$0.04	$0.14	$0.18	$87.82	$91.18
$90.00	$87.00	Aug 21	$0.14	$0.04	$0.18	$86.82	$90.18
$90.00	$87.50	Aug 21	$0.14	$0.07	$0.21	$87.29	$90.21
$90.00	$88.00	Aug 21	$0.14	$0.14	$0.28	$87.72	$90.28
$89.00	$88.00	Aug 21	$0.49	$0.14	$0.63	$87.37	$89.63
$89.00	$87.50	Aug 21	$0.49	$0.07	$0.56	$86.94	$89.56
$89.00	$87.00	Aug 21	$0.49	$0.04	$0.53	$86.47	$89.53
$94.00	$85.00	Aug 28	$1.89	$1.94	$3.83	$81.17	$97.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.38, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
84/85	95/96	Aug 28	$0.58	$0.42	40%	1.38	$84.42	$95.58
76/77	96/97	Sep 4	$0.47	$0.53	51%	0.89	$76.53	$96.47
81/82	95/96	Aug 28	$0.47	$0.53	51%	0.89	$81.53	$95.47
83/84	95/96	Aug 28	$0.54	$0.46	44%	1.17	$83.46	$95.54
77/78	96/97	Sep 4	$0.49	$0.51	49%	0.96	$77.51	$96.49
79/80	95/96	Aug 28	$0.41	$0.59	57%	0.69	$79.59	$95.41
82/83	95/96	Aug 28	$0.50	$0.50	48%	1.00	$82.50	$95.50
76/77	97/98	Sep 4	$0.44	$0.56	54%	0.79	$76.56	$97.44
77/78	97/98	Sep 4	$0.46	$0.54	52%	0.85	$77.54	$97.46
79/80	96/97	Sep 4	$0.53	$0.47	44%	1.13	$79.47	$96.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 2.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Aug 21	$0.30	$0.70	60%	2.33
$92.50	$95.00	$97.50	Sep 18	$0.09	$2.41	10%	26.78
$89.00	$90.00	$91.00	Aug 21	$0.25	$0.75	44%	3.00
$95.00	$97.50	$100.00	Sep 18	$0.10	$2.40	9%	24.00
$80.00	$82.50	$85.00	Sep 18	$0.13	$2.37	10%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Aug 21	$0.29	$0.71	59%	2.45
$89.00	$90.00	$91.00	Aug 21	$0.20	$0.80	44%	4.00
$85.00	$87.50	$90.00	Sep 18	$0.08	$2.42	11%	30.25
$92.50	$95.00	$97.50	Sep 18	$0.11	$2.39	10%	21.73
$80.00	$82.50	$85.00	Sep 18	$0.13	$2.37	10%	18.23

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 $-0.30, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$106.00	1:2	Aug 28	-$0.24	$0.76
$100.00	$105.00	1:2	Sep 18	-$1.58	$3.42
$103.00	$104.00	1:2	Aug 28	-$0.30	$0.70
$104.00	$105.00	1:2	Aug 28	-$0.30	$0.70
$102.00	$103.00	1:2	Aug 28	-$0.39	$0.61

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$90.00	1:2	Aug 21	-$0.30	$0.70
$87.00	$86.00	1:2	Aug 21	$0.00	$1.00
$85.00	$84.00	1:2	Aug 21	$0.00	$1.00
$73.00	$72.00	1:2	Aug 28	-$0.07	$0.93
$80.00	$79.00	1:2	Aug 21	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 7.70%, avg 4.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Oct 2	$6.85	0.46	6.8%	7.70%	14.48%	9	271
$97.00	Oct 2	$6.15	0.43	9.0%	6.91%	15.94%	--	28
$98.00	Oct 2	$5.85	0.41	10.2%	6.58%	16.72%	--	49
$99.00	Oct 2	$5.50	0.40	11.3%	6.18%	17.46%	--	31
$96.00	Oct 2	$6.40	0.44	7.9%	7.19%	15.09%	1	50
$93.00	Oct 2	$7.50	0.49	4.5%	8.43%	12.96%	5	8
$94.00	Oct 2	$7.10	0.47	5.7%	7.98%	13.63%	5	3
$92.00	Oct 2	$7.90	0.51	3.4%	8.88%	12.29%	6	3
$101.00	Oct 2	$4.95	0.37	13.5%	5.56%	19.09%	8	134
$100.00	Oct 2	$5.20	0.38	12.4%	5.84%	18.24%	23	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 84,291

Total Puts 52,023

Put/Call Ratio 0.62

Net Difference 32,268

Prior's Put/Call Breakdown

Total Calls 77,968

Total Puts 67,566

Put/Call Ratio 0.87

Net Difference 10,402

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