CRWV - Options Database

CRWV

COREWEAVE INC A

$88.32 -1.60%

(8/21 14:00) ◀

Friday, August 21, 2026 (3:00pm)

▶ (8/21 15:13)

◀ 8/21 15:00 ▶

Option Volume

Detail

ℹ

Current (08/21 3:00pm) 154,506

Calls: 94,557 (61%)

Puts: 59,949 (39%)

Prior (08/20) 182,953

Calls: 86,125 (47%)

Puts: 96,828 (53%)

Current vs Prior -15.55%

Calls: +9.79% (Calls)

Puts: -38.09% (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 -56.15%

Calls: -52.91%

Puts: -60.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 3:00pm) $68.22M

Calls: $41.39M (61%)

Puts: $26.83M (39%)

Prior (08/20) $104.28M

Calls: $24.72M (24%)

Puts: $79.56M (76%)

Current vs Prior -34.58%

Calls: +67.40%

Puts: -66.27%

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 -63.57%

Calls: -62.83%

Puts: -64.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 3:00pm) 0.63

Prior (08/20) 1.12

Current vs Prior -43.61%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -23.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 3:00pm) 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 1.52% | 9.04%1.52% | 18.17%

Prior 4.06% | 9.70%4.06% | 18.39%

Current vs Prior -62.59% | -6.89%-62.59% | -1.20%

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

Current vs 7-Day Avg -75.66% | -18.39%-80.84% | -11.10%

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

Current vs 7-Day Eod -62.59% | -6.89%-62.59% | -1.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.16% | 4.38%

Calls: 18.18% | 3.82%

Puts: 10.13% | 4.94%

Prior 11.69% | 6.84%

Calls: 18.50% | 7.64%

Puts: 4.88% | 6.05%

Current vs Prior +21.13% | -35.96%

Prior 7-Day Avg 7.02% | 7.06%

Calls: 8.22% | 6.80%

Puts: 5.81% | 7.32%

Current vs 7-Day Avg +101.79% | -37.96%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($41.39M). Bullish P/C ratio of 0.63. P/C ratio dropping 44% - 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
15:00	BULLISH	BULLISH	BULLISH
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 357 of results (avg 4.3%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	6.70	6.80	$6.75	1.5%	397	0.51	6.8K
$87.00	Sep 4	5.95	6.05	$6.00	1.7%	17	0.57	87
$90.00	Sep 4	4.60	4.70	$4.65	2.2%	464	0.48	434
$71.00	Sep 11	18.10	18.50	$18.30	2.2%	61	0.90	12
$97.50	Sep 18	4.10	4.20	$4.15	2.4%	51	0.36	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	14.75	14.95	$14.85	1.3%	92	0.68	5.5K
$97.50	Sep 18	12.95	13.15	$13.05	1.5%	5	0.64	1.3K
$105.00	Sep 18	18.75	19.05	$18.90	1.6%	39	0.76	2.8K
$101.00	Oct 2	16.95	17.25	$17.10	1.8%	--	0.65	30
$104.00	Oct 2	19.20	19.55	$19.38	1.8%	1	0.68	6

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.57, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 21	0.12	0.14	$0.13	15.4%	1.7K	0.25	342
$88.00	Aug 21	0.50	0.60	$0.55	18.2%	1.2K	0.66	512
$87.50	Aug 21	0.88	1.05	$0.97	17.5%	67	0.82	3.4K
$105.00	Aug 28	0.28	0.30	$0.29	6.9%	805	0.07	2.2K
$104.00	Aug 28	0.32	0.36	$0.34	11.8%	92	0.08	563

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 21	0.20	0.24	$0.22	18.2%	2.1K	0.34	1.7K
$89.00	Aug 21	0.75	0.83	$0.79	10.1%	1.6K	0.75	1.4K
$74.00	Aug 28	0.20	0.23	$0.22	13.6%	43	0.05	172
$75.00	Aug 28	0.26	0.29	$0.28	10.7%	1.2K	0.06	1.1K
$76.00	Aug 28	0.33	0.36	$0.35	8.6%	191	0.08	143

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 206 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Aug 28	16.90	18.05	$17.48	6.6%	4	1.00	67
$72.00	Aug 28	15.90	17.05	$16.48	7.0%	3	1.00	47
$71.00	Aug 21	16.95	17.85	$17.40	5.2%	17	1.00	241
$73.00	Aug 21	14.90	15.85	$15.38	6.2%	2	1.00	183
$74.00	Aug 21	14.05	14.85	$14.45	5.5%	7	1.00	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Aug 21	3.40	3.80	$3.60	11.1%	973	1.00	1.9K
$92.50	Aug 21	4.05	4.25	$4.15	4.8%	103	1.00	1.7K
$93.00	Aug 21	4.55	4.90	$4.72	7.4%	373	1.00	1.8K
$94.00	Aug 21	5.55	5.90	$5.73	6.1%	236	1.00	1.7K
$95.00	Aug 21	6.35	6.90	$6.63	8.3%	1.1K	1.00	10.3K

Most actively traded options today. High liquidity = easy entry/exit. 380 active (total vol 111.5K, top 8.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.02	0.03	$0.03	33.3%	8.7K	0.06	5.8K
$100.00	Sep 18	3.45	3.55	$3.50	2.9%	5.3K	0.32	10.6K
$95.00	Aug 21	0.00	0.01	$0.01	100.0%	3.9K	0.01	17.7K
$91.00	Aug 21	0.01	0.02	$0.02	50.0%	3.6K	0.03	1.2K
$92.00	Aug 21	0.00	0.01	$0.01	100.0%	3.4K	0.01	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%	2.9K	0.02	6.6K
$90.00	Aug 21	1.59	1.83	$1.71	14.0%	2.8K	0.94	8.6K
$80.00	Aug 28	0.81	0.85	$0.83	4.8%	2.5K	0.16	1.6K
$88.00	Aug 21	0.20	0.24	$0.22	18.2%	2.1K	0.34	1.7K
$85.00	Aug 28	2.16	2.20	$2.18	1.8%	1.9K	0.34	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 19.7%, max 24.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.50	Aug 21	Sep 18	92.6%	74.3%	24.7%	98	4.2K
$88.00	Aug 21	Oct 2	89.8%	74.0%	21.3%	1.2K	514
$89.00	Aug 21	Oct 2	86.8%	76.8%	12.9%	1.7K	344

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.50	Aug 21	Sep 18	92.6%	74.3%	24.7%	1.2K	3.6K
$88.00	Aug 21	Oct 2	88.5%	74.0%	19.6%	2.1K	1.7K
$89.00	Aug 21	Oct 2	88.3%	76.8%	14.9%	1.6K	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 0.54, avg 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$80.00	Sep 25	$2.60	$1.40	$2.60	77%	0.54	$78.60
$89.00	$90.00	Oct 2	$0.20	$0.80	$0.20	54%	4.00	$89.20
$100.00	$105.00	Sep 18	$1.01	$3.99	$1.01	32%	3.95	$101.01
$92.00	$93.00	Oct 2	$0.23	$0.77	$0.23	49%	3.35	$92.23
$82.50	$85.00	Sep 18	$1.37	$1.13	$1.37	67%	0.82	$83.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$90.00	Sep 25	$0.34	$0.66	$0.34	50%	1.94	$90.66
$103.00	$102.00	Sep 25	$0.58	$0.42	$0.58	70%	0.72	$102.42
$95.00	$94.00	Sep 11	$0.57	$0.43	$0.57	62%	0.75	$94.43
$89.00	$88.00	Sep 25	$0.43	$0.57	$0.43	46%	1.33	$88.57
$92.00	$91.00	Sep 11	$0.52	$0.48	$0.52	55%	0.92	$91.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.52, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Oct 2	$0.55	$0.55	$0.45	48%	1.22	$90.55
$89.00	$90.00	Aug 21	$0.10	$0.10	$0.90	75%	0.11	$89.10
$97.00	$98.00	Aug 28	$0.17	$0.17	$0.83	79%	0.20	$97.17
$89.00	$90.00	Sep 4	$0.48	$0.48	$0.52	49%	0.92	$89.48
$99.00	$100.00	Aug 28	$0.12	$0.12	$0.88	84%	0.14	$99.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 2	$1.70	$1.70	$3.30	70%	0.52	$78.30
$85.00	$82.50	Sep 18	$1.11	$1.11	$1.39	61%	0.80	$83.89
$76.00	$75.00	Aug 21	$0.23	$0.23	$0.77	94%	0.30	$75.77
$87.50	$85.00	Sep 18	$1.22	$1.22	$1.28	56%	0.95	$86.28
$85.00	$83.00	Oct 2	$0.92	$0.92	$1.08	61%	0.85	$84.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.34, cheapest $3.38)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Aug 21	Aug 28	$3.38	89.8%	75.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Aug 21	Aug 28	$3.31	88.5%	75.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 0.87% of stock, avg 13.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Aug 21	$0.55	$0.22	$0.77	$87.23	$88.77	0.87%
$89.00	Aug 21	$0.13	$0.79	$0.92	$88.08	$89.92	1.04%
$87.50	Aug 21	$0.97	$0.10	$1.07	$86.43	$88.57	1.21%
$87.00	Aug 21	$1.34	$0.04	$1.38	$85.62	$88.38	1.56%
$90.00	Aug 21	$0.03	$1.71	$1.74	$88.26	$91.74	1.97%
$86.00	Aug 21	$2.27	$0.02	$2.29	$83.71	$88.29	2.59%
$91.00	Aug 21	$0.02	$2.74	$2.76	$88.24	$93.76	3.13%
$85.00	Aug 21	$3.30	$0.02	$3.32	$81.68	$88.32	3.76%
$92.00	Aug 21	$0.01	$3.60	$3.61	$88.39	$95.61	4.09%
$92.50	Aug 21	$0.01	$4.15	$4.16	$88.34	$96.66	4.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.08% of stock, avg 11.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$87.00	Aug 21	$0.03	$0.04	$0.07	$86.93	$90.07
$90.00	$87.50	Aug 21	$0.03	$0.10	$0.13	$87.37	$90.13
$89.00	$87.00	Aug 21	$0.13	$0.04	$0.17	$86.83	$89.17
$89.00	$87.50	Aug 21	$0.13	$0.10	$0.23	$87.27	$89.23
$90.00	$76.00	Aug 21	$0.03	$0.24	$0.27	$75.73	$90.27
$90.00	$88.00	Aug 21	$0.03	$0.22	$0.25	$87.75	$90.25
$89.00	$88.00	Aug 21	$0.13	$0.22	$0.35	$87.65	$89.35
$89.00	$76.00	Aug 21	$0.13	$0.24	$0.37	$75.63	$89.37
$93.00	$84.00	Aug 28	$1.97	$1.83	$3.80	$80.20	$96.80
$93.00	$85.00	Aug 28	$1.97	$2.18	$4.15	$80.85	$97.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 0.49, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	89/90	Aug 21	$0.33	$0.67	69%	0.49	$75.67	$89.33
79/80	98/99	Sep 11	$0.56	$0.44	42%	1.27	$79.44	$98.56
81/82	97/98	Aug 28	$0.41	$0.59	57%	0.69	$81.59	$97.41
80/81	98/99	Sep 11	$0.58	$0.42	40%	1.38	$80.42	$98.58
84/85	97/98	Aug 28	$0.52	$0.48	46%	1.08	$84.48	$97.52
81/82	96/97	Sep 4	$0.58	$0.42	40%	1.38	$81.42	$96.58
75/76	98/99	Sep 11	$0.47	$0.53	51%	0.89	$75.53	$98.47
82/83	97/98	Aug 28	$0.44	$0.56	54%	0.79	$82.56	$97.44
77/78	96/97	Sep 4	$0.48	$0.52	50%	0.92	$77.52	$96.48
80/81	96/97	Sep 4	$0.55	$0.45	42%	1.22	$80.45	$96.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Aug 21	$0.32	$0.68	60%	2.12
$82.50	$85.00	$87.50	Sep 18	$0.09	$2.41	11%	26.78
$95.00	$97.50	$100.00	Sep 18	$0.08	$2.42	9%	30.25
$89.00	$90.00	$91.00	Aug 21	$0.09	$0.91	22%	10.11
$85.00	$87.50	$90.00	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	$0.35	$0.65	60%	1.86
$95.00	$97.50	$100.00	Sep 18	$0.08	$2.42	9%	30.25
$82.50	$85.00	$87.50	Sep 18	$0.11	$2.39	11%	21.73
$87.00	$87.50	$88.00	Aug 21	$0.06	$0.44	26%	7.33
$85.00	$87.50	$90.00	Sep 18	$0.13	$2.37	11%	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. 54 found (best net $-0.41, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$87.00	1:2	Aug 21	-$0.41	$0.59
$87.50	$88.00	1:2	Aug 21	-$0.13	$0.37
$91.00	$92.00	1:2	Aug 21	$0.00	$1.00
$100.00	$105.00	1:2	Sep 18	-$1.48	$3.52
$104.00	$105.00	1:2	Aug 28	-$0.24	$0.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$90.00	1:2	Aug 21	-$0.68	$0.32
$87.00	$86.00	1:2	Aug 21	$0.00	$1.00
$79.00	$78.00	1:2	Aug 21	$0.00	$1.00
$85.00	$84.00	1:2	Aug 21	$0.00	$1.00
$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. 92 found (best yield 7.36%, avg 4.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Oct 2	$6.50	0.44	7.6%	7.36%	14.92%	9	271
$94.00	Oct 2	$6.80	0.46	6.4%	7.70%	14.13%	5	3
$98.00	Oct 2	$5.55	0.40	11.0%	6.28%	17.24%	--	49
$97.00	Oct 2	$5.85	0.41	9.8%	6.62%	16.45%	--	28
$93.00	Oct 2	$7.20	0.47	5.3%	8.15%	13.45%	5	8
$96.00	Oct 2	$6.15	0.42	8.7%	6.96%	15.66%	1	50
$100.00	Oct 2	$5.05	0.37	13.2%	5.72%	18.94%	38	160
$99.00	Oct 2	$5.30	0.38	12.1%	6.00%	18.09%	--	31
$90.00	Oct 2	$8.40	0.52	1.9%	9.51%	11.41%	18	95
$101.00	Oct 2	$4.80	0.35	14.4%	5.43%	19.79%	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 94,557

Total Puts 59,949

Put/Call Ratio 0.63

Net Difference 34,608

Prior's Put/Call Breakdown

Total Calls 86,125

Total Puts 96,828

Put/Call Ratio 1.12

Net Difference -10,703

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