Tour v526
CRWV
COREWEAVE INC A
$86.80 -1.37%
$86.38 (-0.48%)🌙
as of 08/27 06:20 PM
(8/27 16:00) ◀
|
Thursday, August 27, 2026 (6:20pm)
January 2026
|
▶ (8/28 10:00)
◀ 8/27 18:20 ▶

Option Volume

Detail
ℹ
Current (08/27) 185,823
Calls: 107,652 (58%)
Puts: 78,171 (42%)
Prior (08/26) 99,201
Calls: 65,946 (66%)
Puts: 33,255 (34%)
Current vs Prior +87.32%
Calls: +63.24% (Calls)
Puts: +135.07% (Puts)
Prior 7-Day Total 1,425,879
Calls: 762,933 (54%)
Puts: 662,946 (46%)
Prior 7-Day Average 203,697
Calls: 108,990 (54%)
Puts: 94,706 (46%)
Current vs Prior 7-Day Avg -8.77%
Calls: -1.23%
Puts: -17.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $77.96M
Calls: $24.02M (31%)
Puts: $53.94M (69%)
Prior (08/26) $54.75M
Calls: $23.62M (43%)
Puts: $31.13M (57%)
Current vs Prior +42.39%
Calls: +1.71%
Puts: +73.25%
Prior 7-Day Total $705.89M
Calls: $309.61M (44%)
Puts: $396.27M (56%)
Prior 7-Day Average $100.84M
Calls: $44.23M (44%)
Puts: $56.61M (56%)
Current vs Prior 7-Day Avg -22.69%
Calls: -45.68%
Puts: -4.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.73
Prior (08/26) 0.50
Current vs Prior +44.00%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -12.48%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/27) 1,721,541
Calls: 961,662 (56%)
Puts: 759,879 (44%)
Prior (08/26) 1,540,182
Calls: 850,261 (55%)
Puts: 689,921 (45%)
Current vs Prior +11.78%
Prior 7-Day Total 12,280,902
Calls: 7,193,220 (59%)
Puts: 5,087,682 (41%)
Prior 7-Day Average 1,754,414
Calls: 1,027,602 (59%)
Puts: 726,811 (41%)
Current vs Prior 7-Day Avg -1.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 3.95% | 9.16%14.72% | 23.48%
Prior 6.51% | 10.83%15.80% | 24.75%
Current vs Prior -39.31% | -15.42%-6.84% | -5.12%
Prior 7-Day Avg 6.68% | 11.03%8.14% | 20.80%
Current vs 7-Day Avg -40.82% | -16.93%+80.94% | +12.87%
Prior 7-Day Eod 6.51% | 10.83%15.80% | 24.75%
Current vs 7-Day Eod -39.31% | -15.42%-6.84% | -5.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.21% | 7.58%
Calls: 5.26% | 7.06%
Puts: 9.15% | 8.11%
Prior 6.01% | 6.84%
Calls: 6.42% | 7.56%
Puts: 5.60% | 6.12%
Current vs Prior +19.97% | +10.82%
Prior 7-Day Avg 8.35% | 6.24%
Calls: 9.93% | 6.05%
Puts: 6.78% | 6.43%
Current vs 7-Day Avg -13.70% | +21.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($53.94M). Above-average activity with volume up 87% vs prior. P/C ratio rising 44% - increased hedging/bearish positioning.

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 NEUTRAL
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 298 of results (avg 5.9%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Sep 183.853.95$3.902.6%190.3954
$94.00Sep 183.553.65$3.602.8%290.3745
$88.00Aug 280.950.98$0.973.1%5.0K0.381.4K
$90.00Sep 42.442.52$2.483.2%1.2K0.401.3K
$87.00Sep 186.106.30$6.203.2%1190.5480
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 2811.1011.30$11.201.8%681.00338
$95.00Aug 288.158.30$8.231.8%1600.951.3K
$85.00Sep 255.956.10$6.032.5%370.41668
$85.00Sep 113.904.00$3.952.5%470.41557
$82.00Oct 25.355.50$5.432.8%80.35--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.49, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 280.110.13$0.1216.7%6.1K0.072.0K
$95.00Aug 280.050.06$0.0616.7%7.1K0.037.9K
$92.00Aug 280.190.20$0.205.0%3.8K0.102.6K
$91.00Aug 280.270.30$0.2910.3%2.8K0.152.6K
$90.00Aug 280.430.45$0.444.5%10.7K0.217.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 280.080.09$0.0911.1%3110.051.2K
$80.00Aug 280.050.06$0.0616.7%2.2K0.044.3K
$82.00Aug 280.150.17$0.1612.5%3170.091.9K
$83.00Aug 280.250.28$0.2711.1%7350.141.1K
$84.00Aug 280.420.47$0.4411.4%1.0K0.211.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2816.7017.35$17.023.8%211.00361
$71.00Aug 2815.7016.35$16.024.1%161.0091
$72.00Aug 2814.7015.35$15.024.3%110.9949
$75.00Aug 2811.7012.35$12.025.4%180.99216
$73.00Aug 2813.7014.35$14.024.6%100.99102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 288.659.35$9.007.8%331.00544
$97.00Aug 289.6510.35$10.007.0%1161.00257
$98.00Aug 2811.1011.30$11.201.8%681.00338
$99.00Aug 2811.6512.30$11.985.4%511.00215
$100.00Aug 2812.7013.30$13.004.6%1241.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 389 active (total vol 133.0K, top 10.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 280.430.45$0.444.5%10.7K0.217.8K
$97.00Aug 280.030.04$0.0425.0%7.6K0.024.1K
$95.00Aug 280.050.06$0.0616.7%7.1K0.037.9K
$93.00Aug 280.110.13$0.1216.7%6.1K0.072.0K
$88.00Aug 280.950.98$0.973.1%5.0K0.381.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 281.461.60$1.539.2%3.6K0.511.8K
$90.00Sep 45.355.65$5.505.5%3.5K0.61866
$89.00Aug 282.722.91$2.826.7%3.3K0.714.0K
$91.00Aug 284.254.55$4.406.8%2.9K0.853.6K
$92.00Sep 46.757.05$6.904.3%2.7K0.68304

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 12.6%, max 15.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 28Oct 985.2%74.2%14.8%3.9K1.9K
$84.00Aug 28Oct 284.0%73.7%13.9%115441
$86.00Aug 28Oct 283.5%73.4%13.6%369820
$85.00Aug 28Oct 283.5%73.8%13.1%3551.5K
$87.00Aug 28Oct 983.2%73.7%12.9%1.7K792
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Aug 28Oct 984.0%72.6%15.7%1.0K1.1K
$85.00Aug 28Oct 983.5%72.7%14.8%2.0K2.9K
$89.00Aug 28Oct 985.2%74.2%14.8%3.3K4.0K
$88.00Aug 28Oct 284.6%74.0%14.2%1.6K2.0K
$86.00Aug 28Oct 283.5%73.4%13.6%2.4K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 2.03, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$97.00Oct 9$1.65$3.35$1.6547%2.03$93.65
$87.00$88.00Oct 9$0.22$0.78$0.2255%3.55$87.22
$80.00$82.00Oct 2$1.03$0.97$1.0369%0.94$81.03
$78.00$79.00Oct 2$0.41$0.59$0.4173%1.44$78.41
$75.00$76.00Oct 2$0.48$0.52$0.4878%1.08$75.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$94.00$93.00Sep 4$0.65$0.35$0.6575%0.54$93.35
$89.00$87.00Oct 9$0.87$1.13$0.8749%1.30$88.13
$93.00$92.00Oct 2$0.50$0.50$0.5056%1.00$92.50
$86.00$85.00Sep 11$0.38$0.62$0.3844%1.63$85.62
$87.00$86.00Oct 2$0.42$0.58$0.4245%1.38$86.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 0.32, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.00$88.00Oct 2$0.60$0.60$0.4045%1.50$87.60
$92.00$93.00Sep 25$0.48$0.48$0.5256%0.92$92.48
$91.00$92.00Sep 11$0.41$0.41$0.5959%0.69$91.41
$94.00$95.00Sep 25$0.40$0.40$0.6060%0.67$94.40
$94.00$95.00Oct 2$0.42$0.42$0.5858%0.72$94.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Oct 2$1.20$1.20$3.8078%0.32$73.80
$75.00$70.00Sep 25$1.01$1.01$3.9980%0.25$73.99
$84.00$81.00Oct 9$1.40$1.40$1.6060%0.88$82.60
$78.00$77.00Oct 9$0.42$0.42$0.5871%0.72$77.58
$77.00$76.00Oct 9$0.40$0.40$0.6073%0.67$76.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.27, cheapest $2.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Aug 28Sep 4$2.4283.2%72.4%
$88.00Aug 28Sep 4$2.3684.6%74.0%
$86.00Aug 28Sep 4$2.3583.5%72.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Aug 28Sep 4$2.1783.2%72.4%
$88.00Aug 28Sep 4$2.1584.6%74.0%
$86.00Aug 28Sep 4$2.1683.5%72.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 3.33% of stock, avg 13.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 28$1.36$1.53$2.89$84.11$89.893.33%
$86.00Aug 28$1.90$1.07$2.97$83.03$88.973.42%
$88.00Aug 28$0.97$2.13$3.10$84.90$91.103.57%
$85.00Aug 28$2.55$0.71$3.26$81.74$88.263.76%
$89.00Aug 28$0.66$2.82$3.48$85.52$92.484.01%
$84.00Aug 28$3.40$0.44$3.84$80.16$87.844.42%
$90.00Aug 28$0.44$3.58$4.02$85.98$94.024.63%
$83.00Aug 28$4.30$0.27$4.57$78.43$87.575.26%
$91.00Aug 28$0.29$4.40$4.69$86.31$95.695.40%
$82.00Aug 28$5.18$0.16$5.34$76.66$87.346.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.52% of stock, avg 10.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Aug 28$0.29$0.16$0.45$81.55$91.45
$91.00$83.00Aug 28$0.29$0.27$0.56$82.44$91.56
$90.00$82.00Aug 28$0.44$0.16$0.60$81.40$90.60
$90.00$83.00Aug 28$0.44$0.27$0.71$82.29$90.71
$91.00$84.00Aug 28$0.29$0.44$0.73$83.27$91.73
$90.00$84.00Aug 28$0.44$0.44$0.88$83.12$90.88
$89.00$82.00Aug 28$0.66$0.16$0.82$81.18$89.82
$89.00$83.00Aug 28$0.66$0.27$0.93$82.07$89.93
$91.00$85.00Aug 28$0.29$0.71$1.00$84.00$92.00
$89.00$84.00Aug 28$0.66$0.44$1.10$82.90$90.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.63, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8395/96Sep 11$0.62$0.3836%1.63$82.38$95.62
82/8394/95Sep 11$0.64$0.3633%1.78$82.36$94.64
82/8396/97Sep 11$0.59$0.4138%1.44$82.41$96.59
82/8394/95Sep 4$0.54$0.4643%1.17$82.46$94.54
81/8295/96Sep 11$0.58$0.4239%1.38$81.42$95.58
82/8395/96Sep 4$0.51$0.4946%1.04$82.49$95.51
79/8095/96Sep 11$0.52$0.4845%1.08$79.48$95.52
82/8393/94Sep 11$0.66$0.3431%1.94$82.34$93.66
82/8396/97Sep 4$0.48$0.5248%0.92$82.52$96.48
81/8294/95Sep 11$0.60$0.4036%1.50$81.40$94.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Sep 18$0.06$2.448%40.67
$87.00$88.00$89.00Aug 28$0.08$0.9220%11.50
$85.00$86.00$87.00Aug 28$0.11$0.8921%8.09
$88.00$89.00$90.00Aug 28$0.09$0.9117%10.11
$89.00$90.00$91.00Aug 28$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Aug 28$0.07$0.9317%13.29
$87.00$88.00$89.00Aug 28$0.09$0.9120%10.11
$85.00$86.00$87.00Aug 28$0.10$0.9021%9.00
$84.00$85.00$86.00Aug 28$0.09$0.9119%10.11
$89.00$90.00$91.00Aug 28$0.06$0.9414%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. 48 found (best net $-0.23, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$91.001:2Aug 28-$0.14$0.86
$89.00$90.001:2Aug 28-$0.22$0.78
$101.00$102.001:2Aug 28$0.00$1.00
$91.00$92.001:2Aug 28-$0.11$0.89
$88.00$89.001:2Aug 28-$0.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 25-$0.23$4.77
$75.00$70.001:2Oct 2-$0.50$4.50
$85.00$84.001:2Aug 28-$0.17$0.83
$84.00$83.001:2Aug 28-$0.10$0.90
$72.00$71.001:2Aug 28$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 5.18%, avg 3.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$99.00Oct 9$4.500.3614.1%5.18%19.24%1--
$100.00Oct 9$4.250.3415.2%4.90%20.10%6--
$90.00Oct 9$7.000.513.7%8.06%11.75%17--
$96.00Oct 2$4.750.3910.6%5.47%16.07%457
$92.00Oct 2$5.900.466.0%6.80%12.79%139
$95.00Oct 2$5.000.409.4%5.76%15.21%18--
$94.00Oct 2$5.250.428.3%6.05%14.34%1416
$91.00Oct 2$6.250.484.8%7.20%12.04%28
$97.00Oct 2$4.450.3711.8%5.13%16.88%357
$90.00Oct 2$6.550.503.7%7.55%11.23%89155

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 107,652
Total Puts 78,171
Put/Call Ratio 0.73
Net Difference 29,481

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 762,933
Total Puts 662,946
Average Put/Call Ratio 0.83
Ratio Trend Rising

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