Tour v526
CRWV
COREWEAVE INC A
$88.01 -0.03%
$92.56 (+5.17%)🌙
as of 08/26 06:21 PM
(8/26 16:00) ◀
|
Wednesday, August 26, 2026 (6:21pm)
January 2026
|
▶ (8/27 10:00)
◀ 8/26 18:21 ▶

Option Volume

Detail
ℹ
Current (08/26) 99,201
Calls: 65,946 (66%)
Puts: 33,255 (34%)
Prior (08/25) 104,278
Calls: 67,486 (65%)
Puts: 36,792 (35%)
Current vs Prior -4.87%
Calls: -2.28% (Calls)
Puts: -9.61% (Puts)
Prior 7-Day Total 1,669,354
Calls: 900,157 (54%)
Puts: 769,197 (46%)
Prior 7-Day Average 238,479
Calls: 128,593 (54%)
Puts: 109,885 (46%)
Current vs Prior 7-Day Avg -58.40%
Calls: -48.72%
Puts: -69.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $54.75M
Calls: $23.62M (43%)
Puts: $31.13M (57%)
Prior (08/25) $56.54M
Calls: $27.93M (49%)
Puts: $28.61M (51%)
Current vs Prior -3.15%
Calls: -15.42%
Puts: +8.82%
Prior 7-Day Total $781.75M
Calls: $362.36M (46%)
Puts: $419.39M (54%)
Prior 7-Day Average $111.68M
Calls: $51.77M (46%)
Puts: $59.91M (54%)
Current vs Prior 7-Day Avg -50.97%
Calls: -54.37%
Puts: -48.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.50
Prior (08/25) 0.55
Current vs Prior -7.50%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -41.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 1,540,182
Calls: 850,261 (55%)
Puts: 689,921 (45%)
Prior (08/25) 1,584,925
Calls: 913,852 (58%)
Puts: 671,073 (42%)
Current vs Prior -2.82%
Prior 7-Day Total 12,614,883
Calls: 7,487,024 (59%)
Puts: 5,127,859 (41%)
Prior 7-Day Average 1,802,126
Calls: 1,069,574 (59%)
Puts: 732,551 (41%)
Current vs Prior 7-Day Avg -14.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 6.51% | 10.83%15.80% | 24.75%
Prior 7.03% | 11.05%16.08% | 24.78%
Current vs Prior -7.40% | -2.02%-1.73% | -0.15%
Prior 7-Day Avg 7.00% | 11.24%7.13% | 20.32%
Current vs 7-Day Avg -7.03% | -3.63%+121.52% | +21.78%
Prior 7-Day Eod 7.03% | 11.05%16.08% | 24.78%
Current vs 7-Day Eod -7.40% | -2.02%-1.73% | -0.15%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.01% | 6.84%
Calls: 6.42% | 7.56%
Puts: 5.60% | 6.12%
Prior 6.96% | 4.62%
Calls: 4.84% | 4.26%
Puts: 9.09% | 4.97%
Current vs Prior -13.65% | +48.05%
Prior 7-Day Avg 8.26% | 6.47%
Calls: 9.64% | 5.87%
Puts: 6.89% | 7.07%
Current vs 7-Day Avg -27.28% | +5.72%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.50.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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 243 of results (avg 6.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 280.610.62$0.621.6%4.0K0.176.1K
$94.00Sep 42.292.34$2.322.2%1940.33267
$88.00Aug 282.602.66$2.632.3%2.3K0.52572
$97.00Aug 280.390.40$0.402.5%4.0K0.121.9K
$88.00Sep 115.605.80$5.703.5%1090.53173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 280.991.02$1.003.0%4370.25972
$88.00Aug 282.522.61$2.573.5%1.1K0.482.1K
$100.00Sep 1814.2014.75$14.483.8%620.705.4K
$85.00Aug 281.281.33$1.313.8%1.8K0.302.4K
$86.00Sep 256.306.55$6.433.9%510.41389

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.52, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 280.150.18$0.1618.8%3110.061.1K
$102.00Aug 280.120.14$0.1315.4%2530.041.3K
$103.00Aug 280.100.12$0.1118.2%790.04506
$99.00Aug 280.230.25$0.248.3%6060.081.3K
$100.00Aug 280.190.20$0.205.0%4.7K0.067.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 280.120.14$0.1315.4%910.04585
$78.00Aug 280.170.19$0.1811.1%590.06824
$79.00Aug 280.220.25$0.2412.5%710.07705
$80.00Aug 280.310.34$0.339.1%1.3K0.104.0K
$81.00Aug 280.420.46$0.449.1%2500.131.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 2816.8017.70$17.255.2%10.99--
$72.00Aug 2815.8016.70$16.255.5%20.99--
$73.00Aug 2814.8015.70$15.255.9%10.98--
$75.00Aug 2812.9013.75$13.336.4%30.97219
$72.00Sep 416.1017.10$16.606.0%530.94107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 2815.4016.40$15.906.3%21.0033
$105.00Aug 2816.3517.40$16.886.2%281.00327
$103.00Aug 2814.4015.40$14.906.7%40.9459
$102.00Aug 2813.4014.50$13.957.9%10.94--
$101.00Aug 2812.4513.50$12.988.1%30.93--

Most actively traded options today. High liquidity = easy entry/exit. 340 active (total vol 63.8K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 281.771.84$1.813.9%7.1K0.404.7K
$100.00Aug 280.190.20$0.205.0%4.7K0.067.9K
$97.00Aug 280.390.40$0.402.5%4.0K0.121.9K
$95.00Aug 280.610.62$0.621.6%4.0K0.176.1K
$88.00Aug 282.602.66$2.632.3%2.3K0.52572
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 281.281.33$1.313.8%1.8K0.302.4K
$86.00Aug 281.631.71$1.674.8%1.8K0.362.2K
$80.00Aug 280.310.34$0.339.1%1.3K0.104.0K
$87.00Aug 282.052.14$2.094.3%1.1K0.421.7K
$88.00Aug 282.522.61$2.573.5%1.1K0.482.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 33.2%, max 36.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 28Sep 25103.5%75.7%36.7%16112
$94.00Aug 28Oct 2106.2%78.2%35.8%7871.9K
$84.00Aug 28Sep 18101.7%75.0%35.6%35463
$95.00Aug 28Oct 2107.1%79.0%35.5%4.0K6.4K
$83.00Aug 28Oct 2102.7%75.9%35.4%78174
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 28Sep 25103.5%75.7%36.7%3312.3K
$94.00Aug 28Sep 25106.2%78.0%36.2%52409
$95.00Aug 28Oct 2107.1%79.0%35.5%611.3K
$83.00Aug 28Oct 2102.7%75.9%35.4%5531.1K
$87.00Aug 28Oct 2102.1%75.6%35.0%1.1K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 0.59, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$82.00Sep 25$2.52$1.48$2.5275%0.59$80.52
$83.00$85.00Oct 2$0.90$1.10$0.9065%1.22$83.90
$85.00$86.00Sep 25$0.25$0.75$0.2561%3.00$85.25
$102.00$105.00Oct 2$0.60$2.40$0.6033%4.00$102.60
$90.00$91.00Oct 2$0.25$0.75$0.2552%3.00$90.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$96.00$95.00Sep 11$0.47$0.53$0.4767%1.13$95.53
$94.00$93.00Sep 4$0.52$0.48$0.5267%0.92$93.48
$91.00$90.00Sep 18$0.39$0.61$0.3953%1.56$90.61
$96.00$95.00Sep 25$0.48$0.52$0.4861%1.08$95.52
$95.00$94.00Sep 4$0.58$0.42$0.5870%0.72$94.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.51, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.50$93.00Sep 18$0.30$0.30$0.2056%1.50$92.80
$91.00$92.00Sep 11$0.47$0.47$0.5354%0.89$91.47
$89.00$90.00Sep 18$0.52$0.52$0.4848%1.08$89.52
$94.00$95.00Sep 18$0.41$0.41$0.5959%0.69$94.41
$89.00$90.00Oct 2$0.52$0.52$0.4846%1.08$89.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.68$1.68$3.3270%0.51$78.32
$83.00$81.00Oct 2$0.85$0.85$1.1564%0.74$82.15
$87.50$87.00Sep 18$0.40$0.40$0.1055%4.00$87.10
$87.00$86.00Sep 25$0.57$0.57$0.4357%1.33$86.43
$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. 14 found (avg debit $1.82, cheapest $1.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 28Sep 4$1.82104.4%81.8%
$90.00Aug 28Sep 4$1.87103.6%81.4%
$89.00Aug 28Sep 4$1.90103.3%81.3%
$87.00Aug 28Sep 4$1.88102.1%81.0%
$88.00Aug 28Sep 4$2.00101.7%81.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 28Sep 4$1.75104.4%81.8%
$90.00Aug 28Sep 4$1.80103.6%81.4%
$89.00Aug 28Sep 4$1.80103.3%81.3%
$87.00Aug 28Sep 4$1.76102.1%81.0%
$88.00Aug 28Sep 4$1.78101.7%81.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 5.91% of stock, avg 13.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 28$2.63$2.57$5.20$82.80$93.205.91%
$89.00Aug 28$2.20$3.10$5.30$83.70$94.306.02%
$87.00Aug 28$3.22$2.09$5.31$81.69$92.316.03%
$90.00Aug 28$1.81$3.65$5.46$84.54$95.466.20%
$86.00Aug 28$3.80$1.67$5.47$80.53$91.476.22%
$85.00Aug 28$4.40$1.31$5.71$79.29$90.716.49%
$91.00Aug 28$1.48$4.33$5.81$85.19$96.816.60%
$84.00Aug 28$5.15$1.00$6.15$77.85$90.156.99%
$92.00Aug 28$1.19$5.03$6.22$85.78$98.227.07%
$83.00Aug 28$5.93$0.78$6.71$76.29$89.717.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.24% of stock, avg 11.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$84.00Aug 28$0.97$1.00$1.97$82.03$94.97
$92.00$84.00Aug 28$1.19$1.00$2.19$81.81$94.19
$93.00$85.00Aug 28$0.97$1.31$2.28$82.72$95.28
$92.00$85.00Aug 28$1.19$1.31$2.50$82.50$94.50
$91.00$84.00Aug 28$1.48$1.00$2.48$81.52$93.48
$91.00$85.00Aug 28$1.48$1.31$2.79$82.21$93.79
$93.00$86.00Aug 28$0.97$1.67$2.64$83.36$95.64
$92.00$86.00Aug 28$1.19$1.67$2.86$83.14$94.86
$91.00$86.00Aug 28$1.48$1.67$3.15$82.85$94.15
$90.00$84.00Aug 28$1.81$1.00$2.81$81.19$92.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 2.33, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8297/98Sep 18$0.35$0.1532%2.33$82.15$97.35
78/7897/98Sep 18$0.29$0.2142%1.38$77.71$97.29
79/8096/97Sep 11$0.57$0.4342%1.33$79.43$96.57
77/7897/98Sep 18$0.28$0.2243%1.27$77.22$97.28
79/8098/99Sep 11$0.52$0.4847%1.08$79.48$98.52
76/7796/97Sep 11$0.49$0.5149%0.96$76.51$96.49
83/8497/98Sep 4$0.56$0.4442%1.27$83.44$97.56
76/7798/99Sep 11$0.44$0.5654%0.79$76.56$98.44
81/8299/100Sep 25$0.65$0.3532%1.86$81.35$99.65
81/8296/97Sep 11$0.60$0.4037%1.50$81.40$96.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$77.50$80.00Sep 18$0.10$2.4010%24.00
$89.00$90.00$91.00Aug 28$0.06$0.9411%15.67
$74.00$76.00$78.00Sep 4$0.09$1.917%21.22
$91.00$92.00$93.00Aug 28$0.07$0.9310%13.29
$92.00$93.00$94.00Sep 11$0.06$0.945%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$100.00$105.00Oct 2$0.14$4.8614%34.71
$86.00$87.00$88.00Aug 28$0.06$0.9412%15.67
$85.00$86.00$87.00Aug 28$0.06$0.9412%15.67
$96.00$98.00$100.00Sep 25$0.07$1.937%27.57
$87.00$88.00$89.00Sep 4$0.05$0.957%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-1.11, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Sep 18-$1.11$3.89
$104.00$105.001:2Aug 28-$0.05$0.95
$103.00$104.001:2Aug 28-$0.07$0.93
$102.00$103.001:2Aug 28-$0.09$0.91
$101.00$102.001:2Aug 28-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$73.001:2Aug 28-$0.05$0.95
$76.00$75.001:2Aug 28-$0.06$0.94
$77.00$76.001:2Aug 28-$0.07$0.93
$78.00$77.001:2Aug 28-$0.08$0.92
$79.00$78.001:2Aug 28-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 5.97%, avg 3.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Oct 2$5.250.4010.2%5.97%16.18%3134
$99.00Oct 2$4.750.3712.5%5.40%17.88%2340
$98.00Oct 2$5.000.3811.3%5.68%17.03%652
$95.00Oct 2$5.750.437.9%6.53%14.48%8289
$96.00Oct 2$5.400.429.1%6.14%15.21%1064
$91.00Oct 2$7.250.503.4%8.24%11.64%3--
$90.00Oct 2$7.700.522.3%8.75%11.01%30141
$94.00Oct 2$6.050.456.8%6.87%13.68%115
$93.00Oct 2$6.350.475.7%7.22%12.88%318
$100.00Oct 2$4.500.3513.6%5.11%18.74%71232

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 65,946
Total Puts 33,255
Put/Call Ratio 0.50
Net Difference 32,691

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 900,157
Total Puts 769,197
Average Put/Call Ratio 0.86
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