Tour v526
CRWV
COREWEAVE INC A
$87.83 -0.21%
(8/26 18:21) ◀
|
Thursday, August 27, 2026 (10:00am)
January 2026
|
▶
◀ 8/27 10:00

Option Volume

Detail
ℹ
Current (08/27 10:00am) 35,307
Calls: 25,813 (73%)
Puts: 9,494 (27%)
Prior (08/26) 18,593
Calls: 9,479 (51%)
Puts: 9,114 (49%)
Current vs Prior +89.89%
Calls: +172.32% (Calls)
Puts: +4.17% (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 -83.27%
Calls: -77.00%
Puts: -90.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27 10:00am) $9.72M
Calls: $5.81M (60%)
Puts: $3.90M (40%)
Prior (08/26) $6.18M
Calls: $3.19M (52%)
Puts: $2.99M (48%)
Current vs Prior +57.21%
Calls: +82.00%
Puts: +30.68%
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 -90.71%
Calls: -87.75%
Puts: -93.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27 10:00am) 0.37
Prior (08/26) 0.96
Current vs Prior -61.75%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -57.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27 10:00am) 2,168,148
Calls: 1,176,799 (54%)
Puts: 991,349 (46%)
Prior (08/26) 2,135,511
Calls: 1,153,832 (54%)
Puts: 981,679 (46%)
Current vs Prior +1.53%
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 -1.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 5.02% | 9.94%14.98% | 24.40%
Prior 7.03% | 11.05%16.08% | 24.78%
Current vs Prior -28.59% | -10.06%-6.84% | -1.55%
Prior 7-Day Avg 6.86% | 11.14%8.23% | 20.81%
Current vs 7-Day Avg -26.76% | -10.78%+82.09% | +17.26%
Prior 7-Day Eod 7.03% | 11.05%15.80% | 24.75%
Current vs 7-Day Eod -28.59% | -10.06%-5.20% | -1.41%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.49% | 5.19%
Calls: 7.59% | 4.40%
Puts: 5.39% | 5.98%
Prior 6.96% | 4.62%
Calls: 4.84% | 4.26%
Puts: 9.09% | 4.97%
Current vs Prior -6.75% | +12.34%
Prior 7-Day Avg 8.14% | 5.90%
Calls: 9.67% | 5.54%
Puts: 6.60% | 6.26%
Current vs 7-Day Avg -20.24% | -12.06%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 57% vs prior. Above-average activity with volume up 90% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (25,813 calls vs 9,494 puts). P/C ratio dropping 62% - 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
16:00BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 256 of results (avg 7.0%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1810.8511.15$11.002.7%60.7211.5K
$88.00Aug 281.861.93$1.903.7%6410.501.4K
$91.00Sep 42.742.85$2.803.9%320.40341
$82.50Sep 189.209.60$9.404.3%10.671.6K
$77.50Sep 1812.4012.95$12.684.3%--0.78881
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Sep 1116.0016.35$16.182.2%--0.83100
$95.00Sep 1810.7010.95$10.832.3%40.632.4K
$85.00Sep 184.855.00$4.933.0%1.0K0.4010.7K
$91.00Sep 188.058.30$8.183.1%--0.5414
$97.50Sep 1812.5012.95$12.733.5%470.681.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.56, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 280.060.07$0.0714.3%810.031.5K
$95.00Aug 280.210.25$0.2317.4%2.3K0.107.9K
$98.00Aug 280.100.11$0.119.1%2210.042.0K
$94.00Aug 280.300.34$0.3212.5%3570.122.0K
$93.00Aug 280.400.45$0.4311.6%4740.172.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 280.190.23$0.2119.0%1620.091.2K
$77.00Aug 280.050.06$0.0616.7%1360.02632
$82.00Aug 280.280.32$0.3013.3%720.121.9K
$83.00Aug 280.410.46$0.4411.4%450.161.1K
$84.00Aug 280.580.65$0.6211.3%2100.211.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 2812.9014.10$13.508.9%--0.9956
$72.00Aug 2815.1516.10$15.636.1%--0.9949
$71.00Aug 2816.0517.10$16.586.3%--0.9991
$73.00Aug 2814.2515.05$14.655.5%--0.99102
$75.00Aug 2811.8513.05$12.459.6%110.99216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 2810.9512.35$11.6512.0%61.00215
$100.00Aug 2811.9512.70$12.336.1%181.001.5K
$101.00Aug 2812.6014.35$13.4813.0%11.00161
$102.00Aug 2813.6015.35$14.4812.1%11.0094
$103.00Aug 2814.9016.35$15.639.3%21.0059

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 27.5K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 280.110.14$0.1323.1%2.4K0.064.1K
$95.00Aug 280.210.25$0.2317.4%2.3K0.107.9K
$90.00Aug 281.031.12$1.088.3%1.9K0.347.8K
$100.00Aug 280.040.05$0.0520.0%1.7K0.028.6K
$95.00Sep 183.753.95$3.855.2%1.6K0.372.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 181.601.71$1.666.6%1.1K0.1719.0K
$85.00Sep 184.855.00$4.933.0%1.0K0.4010.7K
$72.00Aug 280.010.04$0.03100.0%5000.01943
$90.00Aug 283.153.35$3.256.2%4940.663.7K
$88.00Aug 281.982.09$2.045.4%4080.502.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 27.6%, max 36.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 28Sep 2599.9%73.2%36.5%4219
$84.00Aug 28Oct 298.7%74.4%32.7%22441
$86.00Aug 28Sep 2596.2%72.8%32.2%28863
$85.00Aug 28Oct 297.5%74.3%31.1%621.5K
$88.00Aug 28Oct 295.4%74.0%28.9%6411.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 28Oct 299.9%74.5%34.0%451.1K
$84.00Aug 28Oct 298.7%74.4%32.7%2151.1K
$85.00Aug 28Oct 297.5%74.3%31.1%2393.1K
$86.00Aug 28Oct 296.2%74.1%29.8%1352.1K
$88.00Aug 28Oct 295.4%74.0%28.9%4082.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 0.51, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Oct 2$3.32$1.68$3.3278%0.51$78.32
$80.00$83.00Sep 25$1.65$1.35$1.6570%0.82$81.65
$82.00$83.00Aug 28$0.53$0.47$0.5388%0.89$82.53
$82.00$83.00Sep 4$0.42$0.58$0.4274%1.38$82.42
$90.00$91.00Sep 25$0.20$0.80$0.2049%4.00$90.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$102.00$101.00Sep 11$0.50$0.50$0.5081%1.00$101.50
$103.00$102.00Sep 25$0.44$0.56$0.4473%1.27$102.56
$98.00$97.00Sep 11$0.57$0.43$0.5774%0.75$97.43
$98.00$97.00Sep 25$0.52$0.48$0.5265%0.92$97.48
$95.00$94.00Sep 18$0.50$0.50$0.5063%1.00$94.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 2.33, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$94.00Oct 2$0.53$0.53$0.4754%1.13$93.53
$95.00$96.00Oct 2$0.45$0.45$0.5558%0.82$95.45
$91.00$92.00Sep 25$0.50$0.50$0.5053%1.00$91.50
$90.00$91.00Sep 11$0.47$0.47$0.5354%0.89$90.47
$88.00$89.00Aug 28$0.47$0.47$0.5350%0.89$88.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Oct 9$0.70$0.70$0.3068%2.33$80.30
$87.00$86.00Oct 2$0.67$0.67$0.3356%2.03$86.33
$87.00$86.00Sep 11$0.67$0.67$0.3355%2.03$86.33
$79.00$76.00Oct 2$0.97$0.97$2.0371%0.48$78.03
$87.00$86.00Sep 18$0.60$0.60$0.4056%1.50$86.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.10, cheapest $1.96)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Aug 28Sep 4$2.0196.2%76.1%
$87.00Aug 28Sep 4$2.1895.5%77.6%
$88.00Aug 28Sep 4$2.1395.4%78.2%
$89.00Aug 28Sep 4$2.1794.9%78.2%
$90.00Aug 28Sep 4$2.1094.8%78.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Aug 28Sep 4$1.9696.2%76.1%
$87.00Aug 28Sep 4$2.1295.5%77.6%
$88.00Aug 28Sep 4$2.1495.4%78.2%
$89.00Aug 28Sep 4$2.1694.9%78.2%
$90.00Aug 28Sep 4$2.0594.8%78.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 4.47% of stock, avg 13.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 28$2.37$1.56$3.93$83.07$90.934.47%
$88.00Aug 28$1.90$2.04$3.94$84.06$91.944.49%
$89.00Aug 28$1.43$2.59$4.02$84.98$93.024.58%
$86.00Aug 28$3.04$1.17$4.21$81.79$90.214.79%
$90.00Aug 28$1.08$3.25$4.33$85.67$94.334.93%
$85.00Aug 28$3.65$0.86$4.51$80.49$89.515.13%
$91.00Aug 28$0.80$3.93$4.73$86.27$95.735.39%
$84.00Aug 28$4.40$0.62$5.02$78.98$89.025.72%
$92.00Aug 28$0.57$4.80$5.37$86.63$97.376.11%
$83.00Aug 28$5.25$0.44$5.69$77.31$88.696.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.15% of stock, avg 10.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Aug 28$0.57$0.44$1.01$81.99$93.01
$92.00$84.00Aug 28$0.57$0.62$1.19$82.81$93.19
$91.00$83.00Aug 28$0.80$0.44$1.24$81.76$92.24
$91.00$84.00Aug 28$0.80$0.62$1.42$82.58$92.42
$92.00$85.00Aug 28$0.57$0.86$1.43$83.57$93.43
$91.00$85.00Aug 28$0.80$0.86$1.66$83.34$92.66
$90.00$83.00Aug 28$1.08$0.44$1.52$81.48$91.52
$90.00$84.00Aug 28$1.08$0.62$1.70$82.30$91.70
$92.00$86.00Aug 28$0.57$1.17$1.74$84.26$93.74
$90.00$85.00Aug 28$1.08$0.86$1.94$83.06$91.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 1.13, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
83/8497/98Sep 4$0.53$0.4745%1.13$83.47$97.53
83/8494/95Sep 4$0.61$0.3937%1.56$83.39$94.61
76/7797/98Sep 4$0.31$0.6966%0.45$76.69$97.31
83/8495/96Sep 4$0.57$0.4340%1.33$83.43$95.57
76/7794/95Sep 4$0.39$0.6158%0.64$76.61$94.39
83/8493/94Sep 4$0.63$0.3734%1.70$83.37$93.63
83/8496/97Sep 4$0.54$0.4642%1.17$83.46$96.54
72/7396/97Sep 11$0.37$0.6359%0.59$72.63$96.37
81/8297/98Sep 4$0.44$0.5652%0.79$81.56$97.44
79/8096/97Sep 11$0.51$0.4945%1.04$79.49$96.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$90.00$91.00Aug 28$0.07$0.9315%13.29
$72.50$75.00$77.50Sep 18$0.11$2.398%21.73
$84.00$85.00$86.00Sep 4$0.07$0.938%13.29
$91.00$92.00$93.00Aug 28$0.09$0.9111%10.11
$88.00$89.00$90.00Aug 28$0.12$0.8816%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$88.00$89.00Aug 28$0.07$0.9316%13.29
$84.00$85.00$86.00Aug 28$0.07$0.9313%13.29
$83.00$84.00$85.00Aug 28$0.06$0.9411%15.67
$85.00$86.00$87.00Aug 28$0.08$0.9215%11.50
$86.00$87.00$88.00Aug 28$0.09$0.9116%10.11

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 $-0.91, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Sep 18-$0.91$4.09
$100.00$101.001:2Aug 28-$0.05$0.95
$96.00$97.001:2Aug 28-$0.09$0.91
$95.00$96.001:2Aug 28-$0.11$0.89
$94.00$95.001:2Aug 28-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$74.001:2Aug 28$0.00$1.00
$81.00$80.001:2Aug 28-$0.07$0.93
$79.00$78.001:2Aug 28-$0.05$0.95
$82.00$81.001:2Aug 28-$0.12$0.88
$80.00$79.001:2Aug 28-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 6.32%, avg 3.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Oct 2$5.550.428.2%6.32%14.48%7292
$97.00Oct 2$4.950.3910.4%5.64%16.08%--57
$99.00Oct 2$4.450.3612.7%5.07%17.78%--50
$98.00Oct 2$4.700.3711.6%5.35%16.93%--57
$92.00Oct 2$6.400.474.8%7.29%12.03%109
$100.00Oct 2$4.200.3413.9%4.78%18.64%8280
$93.00Oct 2$5.950.465.9%6.77%12.66%--20
$101.00Oct 2$3.950.3315.0%4.50%19.49%1139
$96.00Oct 2$5.000.409.3%5.69%14.99%157
$90.00Oct 2$7.100.512.5%8.08%10.55%19155

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 25,813
Total Puts 9,494
Put/Call Ratio 0.37
Net Difference 16,319

Prior's Put/Call Breakdown

Total Calls 9,479
Total Puts 9,114
Put/Call Ratio 0.96
Net Difference 365

Prior 7-Day Put/Call Summary

Total Calls 785,630
Total Puts 691,318
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