Tour v526
CRWV
COREWEAVE INC A
$88.04 +2.08%
$88.63 (+0.67%)🌙
as of 08/25 06:21 PM
(8/25 16:00) ◀
|
Tuesday, August 25, 2026 (6:21pm)
January 2026
|
▶ (8/26 10:00)
◀ 8/25 18:21 ▶

Option Volume

Detail
ℹ
Current (08/25) 104,278
Calls: 67,486 (65%)
Puts: 36,792 (35%)
Prior (08/21) 183,075
Calls: 109,076 (60%)
Puts: 73,999 (40%)
Current vs Prior -43.04%
Calls: -38.13% (Calls)
Puts: -50.28% (Puts)
Prior 7-Day Total 1,565,076
Calls: 832,671 (53%)
Puts: 732,405 (47%)
Prior 7-Day Average 260,846
Calls: 118,953 (53%)
Puts: 104,629 (47%)
Current vs Prior 7-Day Avg -60.02%
Calls: -43.27%
Puts: -64.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $56.54M
Calls: $27.93M (49%)
Puts: $28.61M (51%)
Prior (08/21) $81.28M
Calls: $45.28M (56%)
Puts: $36.00M (44%)
Current vs Prior -30.44%
Calls: -38.33%
Puts: -20.52%
Prior 7-Day Total $725.21M
Calls: $334.43M (46%)
Puts: $390.78M (54%)
Prior 7-Day Average $120.87M
Calls: $47.78M (46%)
Puts: $55.83M (54%)
Current vs Prior 7-Day Avg -53.22%
Calls: -41.55%
Puts: -48.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.55
Prior (08/21) 0.68
Current vs Prior -19.64%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -39.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 1,584,925
Calls: 913,852 (58%)
Puts: 671,073 (42%)
Prior (08/21) 1,852,778
Calls: 1,083,041 (58%)
Puts: 769,737 (42%)
Current vs Prior -14.46%
Prior 7-Day Total 11,029,958
Calls: 6,573,172 (60%)
Puts: 4,456,786 (40%)
Prior 7-Day Average 1,838,326
Calls: 1,095,528 (60%)
Puts: 742,797 (40%)
Current vs Prior 7-Day Avg -13.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 7.03% | 11.05%16.08% | 24.78%
Prior 8.88% | 12.42%0.75% | 18.16%
Current vs Prior -20.81% | -11.01%+2040.77% | +36.51%
Prior 7-Day Avg 7.00% | 11.27%5.64% | 19.58%
Current vs 7-Day Avg +0.47% | -1.91%+185.00% | +26.60%
Prior 7-Day Eod 8.88% | 12.42%0.75% | 18.16%
Current vs 7-Day Eod -20.81% | -11.01%+2040.77% | +36.51%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.96% | 4.62%
Calls: 4.84% | 4.26%
Puts: 9.09% | 4.97%
Prior 14.16% | 6.44%
Calls: 18.18% | 6.11%
Puts: 10.13% | 6.76%
Current vs Prior -50.85% | -28.26%
Prior 7-Day Avg 8.48% | 6.78%
Calls: 10.44% | 6.13%
Puts: 6.52% | 7.42%
Current vs 7-Day Avg -17.94% | -31.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.55.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 274 of results (avg 6.0%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 281.992.03$2.012.0%4.8K0.413.6K
$94.00Sep 113.453.55$3.502.9%200.38100
$92.00Sep 43.003.10$3.053.3%1100.40300
$93.00Sep 42.682.77$2.733.3%1740.36203
$94.00Sep 42.382.46$2.423.3%1420.34309
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 280.410.42$0.422.4%1.3K0.113.7K
$86.00Sep 43.503.60$3.552.8%400.40218
$88.00Aug 282.732.81$2.772.9%7930.482.0K
$85.00Sep 185.105.25$5.182.9%2.1K0.3910.1K
$84.00Oct 26.306.50$6.403.1%60.38--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.51, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 280.110.13$0.1216.7%1050.04509
$102.00Aug 280.140.16$0.1513.3%4290.051.3K
$104.00Aug 280.100.11$0.119.1%2360.04580
$101.00Aug 280.180.19$0.195.3%5110.06879
$100.00Aug 280.220.25$0.2412.5%2.9K0.077.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 280.120.14$0.1315.4%1360.04507
$77.00Aug 280.160.18$0.1711.8%1520.05554
$78.00Aug 280.220.25$0.2412.5%4110.07682
$79.00Aug 280.300.33$0.329.4%820.09685
$80.00Aug 280.410.42$0.422.4%1.3K0.113.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 135 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 2816.7517.70$17.235.5%50.9988
$72.00Aug 2815.7516.70$16.235.9%70.9847
$73.00Aug 2814.8015.65$15.235.6%20.98101
$75.00Aug 2812.8013.65$13.236.4%120.97219
$76.00Aug 2812.0012.70$12.355.7%10.9685
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2816.5017.45$16.985.6%111.00329
$103.00Aug 2814.4515.60$15.027.7%30.94--
$102.00Aug 2813.5514.50$14.036.8%10.9495
$101.00Aug 2812.5513.55$13.057.7%20.93164
$100.00Aug 2811.5512.60$12.088.7%920.921.5K

Most actively traded options today. High liquidity = easy entry/exit. 327 active (total vol 63.9K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 281.992.03$2.012.0%4.8K0.413.6K
$95.00Aug 280.700.74$0.725.6%4.2K0.195.9K
$100.00Aug 280.220.25$0.2412.5%2.9K0.077.7K
$100.00Sep 182.913.05$2.984.7%2.1K0.2911.2K
$89.00Aug 282.352.50$2.426.2%2.0K0.471.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 185.105.25$5.182.9%2.1K0.3910.1K
$85.00Aug 281.471.52$1.503.3%1.8K0.312.6K
$86.00Aug 281.831.90$1.873.7%1.6K0.371.6K
$90.00Aug 283.754.05$3.907.7%1.4K0.593.6K
$80.00Aug 280.410.42$0.422.4%1.3K0.113.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 18.3%, max 22.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 28Sep 1191.1%74.7%22.0%95137
$84.00Aug 28Sep 2590.3%74.7%20.8%72489
$86.00Aug 28Sep 2589.8%74.4%20.8%139879
$83.00Aug 28Oct 290.8%75.2%20.7%126117
$87.00Aug 28Oct 289.8%74.9%19.8%279769
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 28Oct 291.1%75.1%21.2%3031.9K
$83.00Aug 28Oct 290.8%75.2%20.7%675829
$84.00Aug 28Oct 290.3%75.1%20.2%672840
$87.00Aug 28Oct 289.8%74.9%19.8%6891.5K
$85.00Aug 28Oct 289.8%75.1%19.6%1.9K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 6.14, avg 2.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.00$87.00Sep 25$0.14$0.86$0.1458%6.14$86.14
$91.00$92.00Oct 2$0.10$0.90$0.1050%9.00$91.10
$85.00$87.00Oct 2$0.80$1.20$0.8061%1.50$85.80
$84.00$85.00Sep 25$0.28$0.72$0.2863%2.57$84.28
$83.00$85.00Oct 2$0.95$1.05$0.9564%1.11$83.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$98.00$97.00Sep 4$0.55$0.45$0.5577%0.82$97.45
$95.00$94.00Sep 4$0.58$0.42$0.5869%0.72$94.42
$93.00$92.50Sep 18$0.20$0.30$0.2057%1.50$92.80
$89.00$88.00Oct 2$0.38$0.62$0.3846%1.63$88.62
$89.00$88.00Sep 4$0.48$0.52$0.4850%1.08$88.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.48, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$91.00Oct 2$0.67$0.67$0.3348%2.03$90.67
$92.00$93.00Sep 25$0.52$0.52$0.4853%1.08$92.52
$93.00$94.00Oct 2$0.50$0.50$0.5053%1.00$93.50
$90.00$91.00Sep 25$0.53$0.53$0.4750%1.13$90.53
$94.00$95.00Oct 2$0.45$0.45$0.5555%0.82$94.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.62$1.62$3.3870%0.48$78.38
$88.00$87.00Oct 2$0.67$0.67$0.3355%2.03$87.33
$87.00$86.00Sep 18$0.60$0.60$0.4056%1.50$86.40
$88.00$87.00Sep 4$0.58$0.58$0.4253%1.38$87.42
$75.00$72.50Sep 18$0.49$0.49$2.0182%0.24$74.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.74, cheapest $1.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Aug 28Sep 4$1.7789.8%78.0%
$86.00Aug 28Sep 4$1.7089.8%78.8%
$85.00Aug 28Sep 4$1.6789.8%79.0%
$88.00Aug 28Sep 4$1.8189.7%79.2%
$89.00Aug 28Sep 4$1.8090.4%80.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Aug 28Sep 4$1.6889.8%78.0%
$86.00Aug 28Sep 4$1.6889.8%78.8%
$85.00Aug 28Sep 4$1.6389.8%79.0%
$88.00Aug 28Sep 4$1.7889.7%79.2%
$89.00Aug 28Sep 4$1.7390.4%80.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 6.43% of stock, avg 13.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 28$2.89$2.77$5.66$82.34$93.666.43%
$87.00Aug 28$3.43$2.29$5.72$81.28$92.726.50%
$89.00Aug 28$2.42$3.30$5.72$83.28$94.726.50%
$86.00Aug 28$4.00$1.87$5.87$80.13$91.876.67%
$90.00Aug 28$2.01$3.90$5.91$84.09$95.916.71%
$85.00Aug 28$4.65$1.50$6.15$78.85$91.156.99%
$91.00Aug 28$1.66$4.55$6.21$84.79$97.217.05%
$84.00Aug 28$5.33$1.19$6.52$77.48$90.527.41%
$92.00Aug 28$1.36$5.30$6.66$85.34$98.667.56%
$83.00Aug 28$6.10$0.94$7.04$75.96$90.048.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.60% of stock, avg 11.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$84.00Aug 28$1.10$1.19$2.29$81.71$95.29
$92.00$84.00Aug 28$1.36$1.19$2.55$81.45$94.55
$93.00$85.00Aug 28$1.10$1.50$2.60$82.40$95.60
$92.00$85.00Aug 28$1.36$1.50$2.86$82.14$94.86
$91.00$84.00Aug 28$1.66$1.19$2.85$81.15$93.85
$93.00$86.00Aug 28$1.10$1.87$2.97$83.03$95.97
$91.00$85.00Aug 28$1.66$1.50$3.16$81.84$94.16
$92.00$86.00Aug 28$1.36$1.87$3.23$82.77$95.23
$91.00$86.00Aug 28$1.66$1.87$3.53$82.47$94.53
$90.00$84.00Aug 28$2.01$1.19$3.20$80.80$93.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 2.12, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8297/98Sep 18$0.34$0.1632%2.12$82.16$97.34
78/7897/98Sep 18$0.29$0.2142%1.38$77.71$97.29
80/8199/100Sep 25$0.65$0.3534%1.86$80.35$99.65
77/7897/98Sep 18$0.27$0.2342%1.17$77.23$97.27
80/81100/101Sep 25$0.62$0.3836%1.63$80.38$100.62
80/8197/98Sep 11$0.56$0.4442%1.27$80.44$97.56
81/8299/100Sep 25$0.65$0.3532%1.86$81.35$99.65
76/7799/100Sep 25$0.55$0.4542%1.22$76.45$99.55
82/8396/97Sep 4$0.55$0.4542%1.22$82.45$96.55
80/8198/99Sep 11$0.53$0.4744%1.13$80.47$98.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$91.00$92.00Aug 28$0.05$0.9510%19.00
$88.00$89.00$90.00Aug 28$0.06$0.9411%15.67
$89.00$90.00$91.00Aug 28$0.06$0.9411%15.67
$87.00$88.00$89.00Aug 28$0.07$0.9311%13.29
$85.00$86.00$87.00Aug 28$0.08$0.9211%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$86.00$87.00$88.00Aug 28$0.06$0.9411%15.67
$84.00$85.00$86.00Aug 28$0.06$0.9410%15.67
$81.00$82.00$83.00Aug 28$0.05$0.958%19.00
$83.00$84.00$85.00Aug 28$0.06$0.9410%15.67
$88.00$89.00$90.00Aug 28$0.07$0.9311%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-1.10, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Sep 18-$1.10$3.90
$104.00$105.001:2Aug 28-$0.05$0.95
$102.00$103.001:2Aug 28-$0.09$0.91
$101.00$102.001:2Aug 28-$0.11$0.89
$103.00$104.001:2Aug 28-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 28-$0.06$0.94
$76.00$75.001:2Aug 28-$0.07$0.93
$78.00$77.001:2Aug 28-$0.10$0.90
$77.00$76.001:2Aug 28-$0.09$0.91
$79.00$78.001:2Aug 28-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 8.97%, avg 3.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Oct 2$7.900.522.2%8.97%11.20%70147
$99.00Oct 2$4.850.3712.4%5.51%17.96%1031
$92.00Oct 2$7.000.484.5%7.95%12.45%1--
$93.00Oct 2$6.550.475.6%7.44%13.07%9--
$96.00Oct 2$5.500.419.0%6.25%15.29%4450
$97.00Oct 2$5.150.4010.2%5.85%16.03%1228
$100.00Oct 2$4.550.3513.6%5.17%18.75%107172
$89.00Oct 2$8.200.541.1%9.31%10.40%109
$102.00Oct 2$4.100.3315.9%4.66%20.51%3--
$101.00Oct 2$4.300.3414.7%4.88%19.60%8142

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 67,486
Total Puts 36,792
Put/Call Ratio 0.55
Net Difference 30,694

Prior's Put/Call Breakdown

Total Calls 109,076
Total Puts 73,999
Put/Call Ratio 0.68
Net Difference 35,077

Prior 7-Day Put/Call Summary

Total Calls 832,671
Total Puts 732,405
Average Put/Call Ratio 0.91
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All