CRWV - Options Database

CRWV

COREWEAVE INC A

$87.85 -2.13%

$87.94 (+0.10%)🌙

as of 08/21 04:00 PM

(8/21 15:13) ◀

Friday, August 21, 2026 (4:00pm)

▶ (8/21 18:22)

◀ 8/21 16:00 ▶

Option Volume

Detail

ℹ

Current (08/21 4:00pm) 183,098

Calls: 109,101 (60%)

Puts: 73,997 (40%)

Prior (08/20) 237,877

Calls: 105,149 (44%)

Puts: 132,728 (56%)

Current vs Prior -23.03%

Calls: +3.76% (Calls)

Puts: -44.25% (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 -48.04%

Calls: -45.67%

Puts: -51.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 4:00pm) $81.28M

Calls: $45.28M (56%)

Puts: $36.00M (44%)

Prior (08/20) $131.65M

Calls: $37.89M (29%)

Puts: $93.76M (71%)

Current vs Prior -38.26%

Calls: +19.51%

Puts: -61.61%

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 -56.60%

Calls: -59.34%

Puts: -52.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 4:00pm) 0.68

Prior (08/20) 1.26

Current vs Prior -46.27%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -18.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 4:00pm) 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 0.75% | 8.88%0.75% | 18.16%

Prior 4.06% | 9.70%4.06% | 18.39%

Current vs Prior +118.94% | +27.98%-81.47% | -1.29%

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

Current vs 7-Day Avg +42.43% | +12.17%-90.51% | -11.18%

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

Current vs 7-Day Eod +118.94% | +27.98%-81.47% | -1.29%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.16% | 6.44%

Calls: 18.18% | 6.11%

Puts: 10.13% | 6.76%

Prior 11.69% | 6.84%

Calls: 18.50% | 7.64%

Puts: 4.88% | 6.05%

Current vs Prior +21.13% | -5.85%

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% | -8.78%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. P/C ratio dropping 46% - 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
16:00	BULLISH	BULLISH	BULLISH
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 301 of results (avg 6.6%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Aug 28	1.48	1.49	$1.49	0.7%	751	0.28	579
$90.00	Sep 18	6.40	6.60	$6.50	3.1%	594	0.50	6.8K
$80.00	Sep 18	11.60	12.05	$11.83	3.8%	4.1K	0.71	12.0K
$91.00	Aug 28	2.31	2.41	$2.36	4.2%	355	0.39	1.2K
$95.00	Sep 18	4.60	4.80	$4.70	4.3%	407	0.40	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Sep 18	6.85	7.00	$6.93	2.2%	57	0.45	1.3K
$88.00	Aug 28	3.60	3.70	$3.65	2.7%	1.6K	0.48	1.3K
$100.00	Sep 18	14.90	15.35	$15.13	3.0%	126	0.69	5.5K
$94.00	Aug 21	6.05	6.25	$6.15	3.3%	467	0.99	1.7K
$97.50	Sep 18	13.00	13.45	$13.23	3.4%	5	0.65	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.59, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 28	0.25	0.27	$0.26	7.7%	968	0.06	2.2K
$103.00	Aug 28	0.32	0.36	$0.34	11.8%	137	0.08	398
$102.00	Aug 28	0.38	0.44	$0.41	14.6%	280	0.10	706
$101.00	Aug 28	0.45	0.51	$0.48	12.5%	509	0.11	369
$100.00	Aug 28	0.55	0.58	$0.56	5.4%	4.7K	0.13	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Aug 28	0.13	0.15	$0.14	14.3%	98	0.03	167
$73.00	Aug 28	0.16	0.19	$0.18	16.7%	272	0.04	118
$75.00	Aug 28	0.26	0.30	$0.28	14.3%	1.5K	0.07	1.1K
$77.00	Aug 28	0.40	0.46	$0.43	14.0%	400	0.10	280
$78.00	Aug 28	0.51	0.57	$0.54	11.1%	463	0.12	148

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 207 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Aug 21	15.40	16.35	$15.88	6.0%	18	1.00	280
$72.50	Aug 21	14.90	15.85	$15.38	6.2%	4	1.00	233
$73.00	Aug 21	14.40	15.35	$14.88	6.4%	2	1.00	183
$73.50	Aug 21	13.90	14.85	$14.38	6.6%	22	1.00	95
$74.00	Aug 21	13.40	14.35	$13.88	6.8%	7	1.00	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Aug 21	15.65	16.60	$16.13	5.9%	19	1.00	7
$105.00	Aug 21	16.65	17.60	$17.13	5.5%	107	1.00	1.6K
$99.00	Aug 21	10.75	11.25	$11.00	4.5%	114	1.00	1.2K
$100.00	Aug 21	11.75	12.50	$12.13	6.2%	343	1.00	4.8K
$101.00	Aug 21	12.65	13.65	$13.15	7.6%	5	1.00	23

Most actively traded options today. High liquidity = easy entry/exit. 392 active (total vol 130.8K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.00	0.01	$0.01	100.0%	9.2K	0.01	5.8K
$100.00	Sep 18	3.25	3.40	$3.33	4.5%	5.5K	0.31	10.6K
$100.00	Aug 28	0.55	0.58	$0.56	5.4%	4.7K	0.13	5.0K
$80.00	Sep 18	11.60	12.05	$11.83	3.8%	4.1K	0.71	12.0K
$95.00	Aug 21	0.00	0.01	$0.01	100.0%	3.9K	0.01	17.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	1.94	2.34	$2.14	18.7%	3.5K	0.98	8.6K
$85.00	Aug 21	0.00	0.01	$0.01	100.0%	3.4K	0.01	6.6K
$80.00	Aug 28	0.85	0.88	$0.87	3.4%	2.7K	0.17	1.6K
$88.00	Aug 21	0.25	0.33	$0.29	27.6%	2.5K	0.64	1.7K
$85.00	Aug 28	2.22	2.34	$2.28	5.3%	2.3K	0.35	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. 2 strikes (avg 0.3%, max 0.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.50	Aug 21	Sep 18	74.2%	74.0%	0.3%	147	4.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.50	Aug 21	Sep 18	74.2%	74.0%	0.3%	1.3K	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 0.59, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$80.00	Sep 25	$2.52	$1.48	$2.52	78%	0.59	$78.52
$80.00	$83.00	Oct 2	$1.63	$1.37	$1.63	70%	0.84	$81.63
$85.00	$86.00	Sep 25	$0.25	$0.75	$0.25	61%	3.00	$85.25
$88.00	$89.00	Oct 2	$0.22	$0.78	$0.22	56%	3.55	$88.22
$100.00	$105.00	Sep 18	$0.96	$4.04	$0.96	31%	4.21	$100.96

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$92.50	Aug 21	$0.33	$0.17	$0.33	99%	0.52	$92.67
$103.00	$102.00	Sep 11	$0.65	$0.35	$0.65	78%	0.54	$102.35
$101.00	$100.00	Sep 25	$0.55	$0.45	$0.55	67%	0.82	$100.45
$90.00	$89.00	Oct 2	$0.35	$0.65	$0.35	48%	1.86	$89.65
$87.00	$86.00	Sep 25	$0.32	$0.68	$0.32	44%	2.13	$86.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.54, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$99.00	Oct 2	$0.52	$0.52	$0.48	60%	1.08	$98.52
$93.00	$94.00	Sep 11	$0.52	$0.52	$0.48	58%	1.08	$93.52
$96.00	$97.00	Sep 25	$0.48	$0.48	$0.52	59%	0.92	$96.48
$91.00	$92.00	Sep 4	$0.48	$0.48	$0.52	56%	0.92	$91.48
$88.00	$89.00	Aug 21	$0.11	$0.11	$0.89	64%	0.12	$88.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$75.00	Oct 2	$1.75	$1.75	$3.25	69%	0.54	$78.25
$76.00	$75.00	Aug 21	$0.33	$0.33	$0.67	92%	0.49	$75.67
$82.50	$82.00	Aug 21	$0.30	$0.30	$0.20	88%	1.50	$82.20
$87.50	$85.00	Sep 18	$1.28	$1.28	$1.22	55%	1.05	$86.22
$85.00	$83.00	Oct 2	$0.95	$0.95	$1.05	61%	0.90	$84.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.42, cheapest $3.36)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Aug 21	Aug 28	$3.48	71.7%	75.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Aug 21	Aug 28	$3.36	71.7%	75.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 0.47% of stock, avg 13.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Aug 21	$0.12	$0.29	$0.41	$87.59	$88.41	0.47%
$87.50	Aug 21	$0.37	$0.08	$0.45	$87.05	$87.95	0.51%
$87.00	Aug 21	$0.91	$0.01	$0.92	$86.08	$87.92	1.05%
$89.00	Aug 21	$0.01	$1.27	$1.28	$87.72	$90.28	1.46%
$86.00	Aug 21	$1.92	$0.01	$1.93	$84.07	$87.93	2.20%
$90.00	Aug 21	$0.01	$2.14	$2.15	$87.85	$92.15	2.45%
$85.00	Aug 21	$2.89	$0.01	$2.90	$82.10	$87.90	3.30%
$91.00	Aug 21	$0.01	$3.24	$3.25	$87.75	$94.25	3.70%
$84.00	Aug 21	$4.03	$0.01	$4.04	$79.96	$88.04	4.60%
$92.00	Aug 21	$0.01	$4.25	$4.26	$87.74	$96.26	4.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.23% of stock, avg 11.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$87.50	Aug 21	$0.12	$0.08	$0.20	$87.30	$88.20
$88.00	$82.50	Aug 21	$0.12	$0.31	$0.43	$82.07	$88.43
$88.00	$71.50	Aug 21	$0.12	$0.31	$0.43	$71.07	$88.43
$88.00	$76.00	Aug 21	$0.12	$0.34	$0.46	$75.54	$88.46
$93.00	$84.00	Aug 28	$1.74	$1.90	$3.64	$80.36	$96.64
$92.00	$84.00	Aug 28	$2.03	$1.90	$3.93	$80.07	$95.93
$93.00	$85.00	Aug 28	$1.74	$2.28	$4.02	$80.98	$97.02
$92.00	$85.00	Aug 28	$2.03	$2.28	$4.31	$80.69	$96.31
$91.00	$84.00	Aug 28	$2.36	$1.90	$4.26	$79.74	$95.26
$91.00	$85.00	Aug 28	$2.36	$2.28	$4.64	$80.36	$95.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 1.86, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	97/98	Sep 11	$0.65	$0.35	38%	1.86	$80.35	$97.65
75/76	97/98	Sep 11	$0.51	$0.49	49%	1.04	$75.49	$97.51
78/79	97/98	Sep 11	$0.57	$0.43	43%	1.33	$78.43	$97.57
73/74	97/98	Sep 11	$0.47	$0.53	53%	0.89	$73.53	$97.47
76/77	97/98	Sep 4	$0.44	$0.56	55%	0.79	$76.56	$97.44
81/82	97/98	Sep 4	$0.56	$0.44	42%	1.27	$81.44	$97.56
80/81	96/97	Sep 11	$0.62	$0.38	36%	1.63	$80.38	$96.62
80/81	97/98	Sep 4	$0.53	$0.47	45%	1.13	$80.47	$97.53
76/77	97/98	Sep 11	$0.51	$0.49	47%	1.04	$76.49	$97.51
77/78	97/98	Sep 11	$0.53	$0.47	45%	1.13	$77.47	$97.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Aug 21	$0.11	$0.89	34%	8.09
$75.00	$77.50	$80.00	Sep 18	$0.06	$2.44	10%	40.67
$95.00	$97.50	$100.00	Sep 18	$0.09	$2.41	9%	26.78
$72.50	$75.00	$77.50	Sep 18	$0.09	$2.41	9%	26.78
$85.00	$87.50	$90.00	Sep 18	$0.13	$2.37	11%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$87.50	$88.00	Aug 21	$0.14	$0.36	61%	2.57
$85.00	$87.50	$90.00	Sep 18	$0.09	$2.41	11%	26.78
$75.00	$77.50	$80.00	Sep 18	$0.11	$2.39	10%	21.73
$77.50	$80.00	$82.50	Sep 18	$0.14	$2.36	10%	16.86
$80.00	$82.50	$85.00	Sep 18	$0.15	$2.35	11%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.40, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$86.00	1:2	Aug 21	-$0.95	$0.05
$100.00	$105.00	1:2	Sep 18	-$1.41	$3.59
$104.00	$105.00	1:2	Aug 28	-$0.22	$0.78
$102.00	$103.00	1:2	Aug 28	-$0.27	$0.73
$103.00	$104.00	1:2	Aug 28	-$0.26	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$89.00	1:2	Aug 21	-$0.40	$0.60
$79.00	$78.00	1:2	Aug 21	$0.00	$1.00
$72.00	$71.00	1:2	Aug 28	-$0.08	$0.92
$73.00	$72.00	1:2	Aug 28	-$0.10	$0.90
$74.00	$73.00	1:2	Aug 28	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 7.57%, avg 4.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$94.00	Oct 2	$6.65	0.46	7.0%	7.57%	14.57%	5	3
$93.00	Oct 2	$7.00	0.48	5.9%	7.97%	13.83%	5	8
$96.00	Oct 2	$5.95	0.43	9.3%	6.77%	16.05%	1	50
$95.00	Oct 2	$6.30	0.44	8.1%	7.17%	15.31%	9	271
$98.00	Oct 2	$5.35	0.40	11.6%	6.09%	17.64%	--	49
$97.00	Oct 2	$5.65	0.41	10.4%	6.43%	16.85%	--	28
$92.00	Oct 2	$7.35	0.49	4.7%	8.37%	13.09%	6	3
$99.00	Oct 2	$5.10	0.38	12.7%	5.81%	18.50%	3	31
$91.00	Oct 2	$7.70	0.51	3.6%	8.76%	12.35%	6	4
$90.00	Oct 2	$8.10	0.53	2.5%	9.22%	11.67%	21	95

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 109,101

Total Puts 73,997

Put/Call Ratio 0.68

Net Difference 35,104

Prior's Put/Call Breakdown

Total Calls 105,149

Total Puts 132,728

Put/Call Ratio 1.26

Net Difference -27,579

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