Tour v526
CRWV
COREWEAVE INC A
$87.85 -0.22%
(8/26 13:00) ◀
|
Wednesday, August 26, 2026 (2:00pm)
January 2026
|
▶ (8/26 15:00)
◀ 8/26 14:00 ▶

Option Volume

Detail
ℹ
Current (08/26 2:00pm) 64,720
Calls: 39,799 (61%)
Puts: 24,921 (39%)
Prior (08/25) 81,445
Calls: 52,733 (65%)
Puts: 28,712 (35%)
Current vs Prior -20.54%
Calls: -24.53% (Calls)
Puts: -13.20% (Puts)
Prior 7-Day Total 1,476,948
Calls: 785,630 (53%)
Puts: 691,318 (47%)
Prior 7-Day Average 210,992
Calls: 112,232 (53%)
Puts: 98,759 (47%)
Current vs Prior 7-Day Avg -69.33%
Calls: -64.54%
Puts: -74.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26 2:00pm) $40.30M
Calls: $14.27M (35%)
Puts: $26.04M (65%)
Prior (08/25) $44.82M
Calls: $21.90M (49%)
Puts: $22.92M (51%)
Current vs Prior -10.08%
Calls: -34.87%
Puts: +13.60%
Prior 7-Day Total $732.38M
Calls: $332.21M (45%)
Puts: $400.18M (55%)
Prior 7-Day Average $104.63M
Calls: $47.46M (45%)
Puts: $57.17M (55%)
Current vs Prior 7-Day Avg -61.48%
Calls: -69.94%
Puts: -54.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/26 2:00pm) 0.63
Prior (08/25) 0.54
Current vs Prior +15.00%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -27.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26 2:00pm) 2,135,511
Calls: 1,153,832 (54%)
Puts: 981,679 (46%)
Prior (08/25) 2,108,922
Calls: 1,138,710 (54%)
Puts: 970,212 (46%)
Current vs Prior +1.26%
Prior 7-Day Total 15,440,660
Calls: 8,642,565 (56%)
Puts: 6,798,095 (44%)
Prior 7-Day Average 2,205,808
Calls: 1,234,652 (56%)
Puts: 971,156 (44%)
Current vs Prior 7-Day Avg -3.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 6.43% | 10.68%15.48% | 24.39%
Prior 7.03% | 11.05%16.08% | 24.78%
Current vs Prior -8.53% | -3.39%-3.75% | -1.57%
Prior 7-Day Avg 6.86% | 11.14%8.23% | 20.81%
Current vs 7-Day Avg -6.19% | -4.15%+88.14% | +17.23%
Prior 7-Day Eod 7.03% | 11.05%16.08% | 24.78%
Current vs 7-Day Eod -8.53% | -3.39%-3.75% | -1.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.21% | 4.78%
Calls: 6.56% | 5.07%
Puts: 3.85% | 4.49%
Prior 6.96% | 4.62%
Calls: 4.84% | 4.26%
Puts: 9.09% | 4.97%
Current vs Prior -25.14% | +3.46%
Prior 7-Day Avg 8.14% | 5.90%
Calls: 9.67% | 5.54%
Puts: 6.60% | 6.26%
Current vs 7-Day Avg -35.97% | -19.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($26.04M). Bullish P/C ratio of 0.63.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:00BULLISHNEUTRALBULLISH

📈 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 351 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Sep 1114.7515.05$14.902.0%230.8861
$75.00Sep 1814.6514.95$14.802.0%400.823.5K
$76.00Sep 2514.6014.90$14.752.0%--0.7925
$85.00Sep 259.059.25$9.152.2%490.6172
$73.00Sep 1115.6516.00$15.832.2%--0.8983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Sep 2516.1516.40$16.271.5%--0.6928
$105.00Sep 2519.3519.65$19.501.5%100.7580
$103.00Oct 218.3518.65$18.501.6%--0.6913
$105.00Sep 1117.9518.25$18.101.7%50.8366
$105.00Oct 219.9020.25$20.081.7%--0.7257

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.51, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 280.170.19$0.1811.1%2.8K0.067.9K
$102.00Aug 280.120.13$0.137.7%2260.041.3K
$99.00Aug 280.220.24$0.238.7%4740.071.3K
$101.00Aug 280.140.17$0.1618.8%2460.051.1K
$98.00Aug 280.270.29$0.287.1%4940.091.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 280.060.07$0.0714.3%2120.022.1K
$78.00Aug 280.160.18$0.1711.8%360.06824
$79.00Aug 280.220.24$0.238.7%340.07705
$80.00Aug 280.300.33$0.329.4%9180.104.0K
$81.00Aug 280.410.45$0.439.3%1390.131.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 179 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 2816.4517.55$17.006.5%10.9990
$72.00Aug 2815.4516.55$16.006.9%20.9949
$73.00Aug 2814.6515.25$14.954.0%10.99103
$74.00Aug 2813.6514.35$14.005.0%--0.9856
$75.00Aug 2812.5013.60$13.058.4%--0.98219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 2814.7515.80$15.286.9%41.0059
$104.00Aug 2815.6016.75$16.187.1%11.0033
$105.00Aug 2816.9017.70$17.304.6%281.00327
$102.00Aug 2813.7014.85$14.278.1%10.9494
$101.00Aug 2812.9513.85$13.406.7%20.94163

Most actively traded options today. High liquidity = easy entry/exit. 326 active (total vol 42.0K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 281.661.70$1.682.4%5.1K0.394.7K
$100.00Aug 280.170.19$0.1811.1%2.8K0.067.9K
$95.00Aug 280.550.59$0.577.0%2.1K0.176.1K
$88.00Aug 282.462.54$2.503.2%1.5K0.51572
$105.00Aug 280.060.08$0.0728.6%1.2K0.032.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 281.291.34$1.323.8%1.5K0.312.4K
$80.00Aug 280.300.33$0.329.4%9180.104.0K
$89.00Aug 283.053.30$3.187.9%9100.563.4K
$87.00Aug 282.062.14$2.103.8%7290.431.7K
$88.00Aug 282.552.65$2.603.8%7140.492.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 28.4%, max 32.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 28Oct 2101.5%76.7%32.5%2.1K6.4K
$88.00Aug 28Oct 296.4%73.9%30.4%1.5K597
$94.00Aug 28Oct 299.8%76.8%30.0%6031.9K
$93.00Aug 28Oct 299.0%76.7%29.1%2011.9K
$83.00Aug 28Oct 296.3%74.8%28.9%71178
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 28Oct 2101.5%76.7%32.5%601.4K
$92.00Aug 28Sep 2599.0%75.8%30.5%1312.2K
$88.00Aug 28Oct 296.4%73.9%30.4%7232.1K
$94.00Aug 28Sep 2599.8%76.6%30.3%50527
$82.00Aug 28Oct 297.2%74.9%29.7%1651.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 0.67, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$80.00Sep 18$1.20$0.80$1.2077%0.67$79.20
$80.00$82.00Sep 25$1.10$0.90$1.1071%0.82$81.10
$77.00$78.00Sep 25$0.51$0.49$0.5177%0.96$77.51
$96.00$97.00Oct 2$0.15$0.85$0.1541%5.67$96.15
$78.00$79.00Sep 11$0.55$0.45$0.5580%0.82$78.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$99.00$98.00Aug 28$0.65$0.35$0.6592%0.54$98.35
$100.00$99.00Sep 18$0.53$0.47$0.5371%0.89$99.47
$98.00$97.00Sep 11$0.64$0.36$0.6472%0.56$97.36
$95.00$94.00Sep 4$0.65$0.35$0.6570%0.54$94.35
$93.00$92.00Sep 25$0.52$0.48$0.5256%0.92$92.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 0.47, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$91.00Oct 2$0.57$0.57$0.4348%1.33$90.57
$92.00$93.00Oct 2$0.47$0.47$0.5352%0.89$92.47
$88.00$89.00Sep 4$0.50$0.50$0.5048%1.00$88.50
$92.00$93.00Aug 28$0.24$0.24$0.7672%0.32$92.24
$88.00$89.00Sep 11$0.50$0.50$0.5047%1.00$88.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Oct 2$1.61$1.61$3.3970%0.47$78.39
$75.00$72.50Sep 18$0.49$0.49$2.0182%0.24$74.51
$86.00$85.00Oct 2$0.52$0.52$0.4858%1.08$85.48
$82.00$81.00Sep 25$0.43$0.43$0.5767%0.75$81.57
$87.00$86.00Sep 11$0.53$0.53$0.4756%1.13$86.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.84, cheapest $1.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 28Sep 4$1.8398.0%81.1%
$88.00Aug 28Sep 4$1.9796.4%79.9%
$90.00Aug 28Sep 4$1.9096.9%80.9%
$89.00Aug 28Sep 4$1.9296.5%80.6%
$86.00Aug 28Sep 4$1.8295.6%80.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 28Sep 4$1.7598.0%81.1%
$88.00Aug 28Sep 4$1.8596.4%79.9%
$90.00Aug 28Sep 4$1.8896.9%80.9%
$89.00Aug 28Sep 4$1.8296.5%80.6%
$86.00Aug 28Sep 4$1.7995.6%80.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 5.81% of stock, avg 13.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 28$2.50$2.60$5.10$82.90$93.105.81%
$87.00Aug 28$3.05$2.10$5.15$81.85$92.155.86%
$89.00Aug 28$2.05$3.18$5.23$83.77$94.235.95%
$86.00Aug 28$3.63$1.68$5.31$80.69$91.316.04%
$90.00Aug 28$1.68$3.75$5.43$84.57$95.436.18%
$85.00Aug 28$4.25$1.32$5.57$79.43$90.576.34%
$91.00Aug 28$1.37$4.45$5.82$85.18$96.826.62%
$84.00Aug 28$4.95$1.01$5.96$78.04$89.966.78%
$92.00Aug 28$1.12$5.20$6.32$85.68$98.327.19%
$83.00Aug 28$5.70$0.77$6.47$76.53$89.477.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.15% of stock, avg 11.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$84.00Aug 28$0.88$1.01$1.89$82.11$94.89
$92.00$84.00Aug 28$1.12$1.01$2.13$81.87$94.13
$93.00$85.00Aug 28$0.88$1.32$2.20$82.80$95.20
$92.00$85.00Aug 28$1.12$1.32$2.44$82.56$94.44
$91.00$84.00Aug 28$1.37$1.01$2.38$81.62$93.38
$91.00$85.00Aug 28$1.37$1.32$2.69$82.31$93.69
$93.00$86.00Aug 28$0.88$1.68$2.56$83.44$95.56
$92.00$86.00Aug 28$1.12$1.68$2.80$83.20$94.80
$90.00$84.00Aug 28$1.68$1.01$2.69$81.31$92.69
$91.00$86.00Aug 28$1.37$1.68$3.05$82.95$94.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 0.92, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
76/7796/97Sep 11$0.48$0.5250%0.92$76.52$96.48
78/7996/97Sep 11$0.52$0.4845%1.08$78.48$96.52
82/8395/96Sep 4$0.57$0.4340%1.33$82.43$95.57
82/8396/97Sep 4$0.54$0.4643%1.17$82.46$96.54
81/8295/96Sep 4$0.53$0.4743%1.13$81.47$95.53
80/8196/97Sep 11$0.56$0.4440%1.27$80.44$96.56
79/8095/96Sep 4$0.47$0.5349%0.89$79.53$95.47
82/8397/98Sep 4$0.51$0.4945%1.04$82.49$97.51
76/7795/96Sep 11$0.49$0.5147%0.96$76.51$95.49
81/8296/97Sep 4$0.50$0.5046%1.00$81.50$96.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$90.00$91.00Aug 28$0.06$0.9411%15.67
$90.00$91.00$92.00Aug 28$0.06$0.9410%15.67
$93.00$94.00$95.00Aug 28$0.05$0.957%19.00
$92.00$93.00$94.00Aug 28$0.06$0.949%15.67
$88.00$89.00$90.00Aug 28$0.08$0.9212%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$86.00$87.00Aug 28$0.06$0.9412%15.67
$86.00$87.00$88.00Aug 28$0.08$0.9212%11.50
$87.00$88.00$89.00Aug 28$0.08$0.9212%11.50
$83.00$84.00$85.00Aug 28$0.07$0.9310%13.29
$85.00$86.00$87.00Sep 4$0.06$0.947%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. 47 found (best net $-1.04, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Sep 18-$1.04$3.96
$103.00$104.001:2Aug 28-$0.06$0.94
$102.00$103.001:2Aug 28-$0.07$0.93
$104.00$105.001:2Aug 28-$0.06$0.94
$101.00$102.001:2Aug 28-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$76.001:2Aug 28-$0.07$0.93
$78.00$77.001:2Aug 28-$0.09$0.91
$79.00$78.001:2Aug 28-$0.11$0.89
$80.00$79.001:2Aug 28-$0.14$0.86
$81.00$80.001:2Aug 28-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 5.86%, avg 3.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Oct 2$5.150.4010.4%5.86%16.28%--34
$92.00Oct 2$6.750.484.7%7.68%12.41%19
$93.00Oct 2$6.350.465.9%7.23%13.09%218
$94.00Oct 2$6.000.447.0%6.83%13.83%115
$98.00Oct 2$4.850.3811.6%5.52%17.07%--52
$90.00Oct 2$7.550.522.5%8.59%11.04%29141
$91.00Oct 2$7.100.493.6%8.08%11.67%35
$99.00Oct 2$4.600.3612.7%5.24%17.93%440
$89.00Oct 2$8.000.531.3%9.11%10.42%713
$95.00Oct 2$5.600.428.1%6.37%14.51%7289

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 39,799
Total Puts 24,921
Put/Call Ratio 0.63
Net Difference 14,878

Prior's Put/Call Breakdown

Total Calls 52,733
Total Puts 28,712
Put/Call Ratio 0.54
Net Difference 24,021

Prior 7-Day Put/Call Summary

Total Calls 785,630
Total Puts 691,318
Average Put/Call Ratio 0.86
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