Tour v526
CRWV
COREWEAVE INC A
$87.68 -0.37%
(8/27 12:00) ◀
|
Thursday, August 27, 2026 (1:00pm)
January 2026
|
▶ (8/27 14:00)
◀ 8/27 13:00 ▶

Option Volume

Detail
ℹ
Current (08/27 1:00pm) 124,887
Calls: 77,362 (62%)
Puts: 47,525 (38%)
Prior (08/26) 56,345
Calls: 33,683 (60%)
Puts: 22,662 (40%)
Current vs Prior +121.65%
Calls: +129.68% (Calls)
Puts: +109.71% (Puts)
Prior 7-Day Total 1,352,570
Calls: 727,138 (54%)
Puts: 625,432 (46%)
Prior 7-Day Average 193,224
Calls: 103,876 (54%)
Puts: 89,347 (46%)
Current vs Prior 7-Day Avg -35.37%
Calls: -25.53%
Puts: -46.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27 1:00pm) $42.18M
Calls: $17.80M (42%)
Puts: $24.39M (58%)
Prior (08/26) $31.69M
Calls: $11.93M (38%)
Puts: $19.76M (62%)
Current vs Prior +33.09%
Calls: +49.15%
Puts: +23.39%
Prior 7-Day Total $676.34M
Calls: $289.14M (43%)
Puts: $387.20M (57%)
Prior 7-Day Average $96.62M
Calls: $41.31M (43%)
Puts: $55.31M (57%)
Current vs Prior 7-Day Avg -56.34%
Calls: -56.92%
Puts: -55.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27 1:00pm) 0.61
Prior (08/26) 0.67
Current vs Prior -8.69%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -25.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27 1:00pm) 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 15,447,739
Calls: 8,564,169 (55%)
Puts: 6,883,570 (45%)
Prior 7-Day Average 2,206,819
Calls: 1,223,452 (55%)
Puts: 983,367 (45%)
Current vs Prior 7-Day Avg -1.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.24% | 9.50%14.66% | 23.75%
Prior 6.51% | 10.83%15.80% | 24.75%
Current vs Prior -34.83% | -12.26%-7.27% | -4.05%
Prior 7-Day Avg 6.72% | 11.06%9.42% | 21.35%
Current vs 7-Day Avg -36.90% | -14.07%+55.51% | +11.21%
Prior 7-Day Eod 6.51% | 10.83%15.80% | 24.75%
Current vs 7-Day Eod -34.83% | -12.26%-7.27% | -4.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.57% | 5.43%
Calls: 4.55% | 4.65%
Puts: 4.60% | 6.20%
Prior 6.01% | 6.84%
Calls: 6.42% | 7.56%
Puts: 5.60% | 6.12%
Current vs Prior -23.96% | -20.61%
Prior 7-Day Avg 8.00% | 5.82%
Calls: 9.52% | 5.48%
Puts: 6.48% | 6.16%
Current vs 7-Day Avg -42.88% | -6.68%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 122% vs prior - elevated interest. Bullish P/C ratio of 0.61.

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
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 354 of results (avg 5.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 42.953.00$2.981.7%7150.431.3K
$90.00Oct 27.357.50$7.432.0%760.50155
$90.00Sep 256.406.55$6.482.3%1290.49237
$100.00Sep 40.730.75$0.742.7%3.0K0.152.4K
$75.00Sep 1814.2514.65$14.452.8%--0.833.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1818.6018.85$18.731.3%--0.802.8K
$94.00Oct 211.6511.90$11.782.1%10.57--
$103.00Oct 218.1518.55$18.352.2%--0.7013
$103.00Sep 2517.5017.90$17.702.3%40.7322
$99.00Oct 215.1015.45$15.272.3%--0.6532

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.49, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 280.120.14$0.1315.4%5.2K0.077.9K
$94.00Aug 280.170.19$0.1811.1%1.5K0.092.0K
$96.00Aug 280.090.10$0.1010.0%8230.051.8K
$98.00Aug 280.050.06$0.0616.7%9420.032.0K
$93.00Aug 280.240.28$0.2615.4%4.9K0.122.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 280.060.07$0.0714.3%1.2K0.044.3K
$83.00Aug 280.220.25$0.2412.5%3390.121.1K
$84.00Aug 280.360.39$0.387.9%4520.171.1K
$85.00Aug 280.550.58$0.565.4%1.0K0.242.9K
$86.00Aug 280.830.89$0.867.0%1.1K0.322.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 2816.0516.90$16.485.2%100.9991
$72.00Aug 2815.0515.90$15.485.5%100.9949
$73.00Aug 2814.0514.90$14.485.9%100.99102
$75.00Aug 2812.1012.90$12.506.4%150.99216
$74.00Aug 2813.0513.90$13.486.3%20.9956
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 2810.1510.95$10.557.6%311.00338
$99.00Aug 2811.1511.75$11.455.2%471.00215
$100.00Aug 2812.1513.00$12.586.8%791.001.5K
$101.00Aug 2813.1514.00$13.586.3%61.00161
$102.00Aug 2813.9014.95$14.437.3%51.0094

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 98.7K, top 7.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 280.060.08$0.0728.6%7.5K0.044.1K
$90.00Aug 280.740.77$0.763.9%7.1K0.307.8K
$95.00Aug 280.120.14$0.1315.4%5.2K0.077.9K
$93.00Aug 280.240.28$0.2615.4%4.9K0.122.0K
$100.00Aug 280.030.04$0.0425.0%3.2K0.028.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 45.055.30$5.184.8%3.4K0.57866
$89.00Aug 282.282.39$2.344.7%3.2K0.614.0K
$87.00Aug 281.191.30$1.258.8%3.2K0.421.8K
$91.00Aug 283.653.90$3.786.6%2.9K0.773.6K
$92.00Sep 46.356.65$6.504.6%2.7K0.64304

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 10.2%, max 15.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Aug 28Oct 283.4%72.4%15.1%65441
$86.00Aug 28Oct 281.7%72.4%12.9%176820
$85.00Aug 28Oct 281.6%72.4%12.8%2141.5K
$91.00Aug 28Oct 985.3%75.9%12.4%2.2K2.6K
$88.00Aug 28Oct 982.4%74.0%11.4%2.6K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Aug 28Oct 281.7%72.4%12.9%1.2K2.1K
$84.00Aug 28Oct 983.4%74.2%12.5%4531.1K
$91.00Aug 28Sep 2585.3%76.5%11.5%2.9K3.7K
$87.00Aug 28Oct 981.6%73.9%10.4%3.2K1.8K
$85.00Aug 28Oct 981.6%74.0%10.3%1.0K2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 5.67, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$89.00Oct 9$0.15$0.85$0.1555%5.67$88.15
$75.00$76.00Sep 11$0.48$0.52$0.4887%1.08$75.48
$92.00$100.00Oct 9$2.93$5.07$2.9349%1.73$94.93
$78.00$80.00Sep 18$1.20$0.80$1.2077%0.67$79.20
$77.00$78.00Oct 2$0.43$0.57$0.4375%1.33$77.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$92.00Oct 9$0.25$0.75$0.2553%3.00$92.75
$97.00$96.00Oct 9$0.33$0.67$0.3358%2.03$96.67
$98.00$97.00Sep 4$0.62$0.38$0.6281%0.61$97.38
$90.00$89.00Oct 9$0.31$0.69$0.3149%2.23$89.69
$98.00$97.00Sep 11$0.62$0.38$0.6274%0.61$97.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.90, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$90.00Oct 9$0.80$0.80$0.2046%4.00$89.80
$91.00$92.00Sep 25$0.52$0.52$0.4853%1.08$91.52
$92.50$93.00Sep 18$0.22$0.22$0.2858%0.79$92.72
$88.00$89.00Sep 18$0.52$0.52$0.4847%1.08$88.52
$91.00$92.00Aug 28$0.17$0.17$0.8377%0.20$91.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$81.00Oct 9$1.42$1.42$1.5862%0.90$82.58
$79.00$77.00Oct 9$0.77$0.77$1.2371%0.63$78.23
$87.00$85.00Oct 9$1.02$1.02$0.9856%1.04$85.98
$87.00$86.00Sep 18$0.60$0.60$0.4055%1.50$86.40
$87.00$86.00Sep 25$0.57$0.57$0.4355%1.33$86.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.24, cheapest $2.14)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Aug 28Sep 4$2.1681.7%73.6%
$90.00Aug 28Sep 4$2.2283.9%75.8%
$87.00Aug 28Sep 4$2.3281.6%74.1%
$89.00Aug 28Sep 4$2.3182.7%75.7%
$88.00Aug 28Sep 4$2.3582.4%75.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Aug 28Sep 4$2.1481.7%73.6%
$90.00Aug 28Sep 4$2.1383.9%75.8%
$87.00Aug 28Sep 4$2.2581.6%74.1%
$89.00Aug 28Sep 4$2.2482.7%75.7%
$88.00Aug 28Sep 4$2.2982.4%75.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 3.67% of stock, avg 13.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Aug 28$1.48$1.74$3.22$84.78$91.223.67%
$87.00Aug 28$1.98$1.25$3.23$83.77$90.233.68%
$89.00Aug 28$1.07$2.34$3.41$85.59$92.413.89%
$86.00Aug 28$2.62$0.86$3.48$82.52$89.483.97%
$90.00Aug 28$0.76$3.05$3.81$86.19$93.814.35%
$85.00Aug 28$3.30$0.56$3.86$81.14$88.864.40%
$91.00Aug 28$0.54$3.78$4.32$86.68$95.324.93%
$84.00Aug 28$4.10$0.38$4.48$79.52$88.485.11%
$92.00Aug 28$0.37$4.65$5.02$86.98$97.025.73%
$83.00Aug 28$4.93$0.24$5.17$77.83$88.175.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.70% of stock, avg 10.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Aug 28$0.37$0.24$0.61$82.39$92.61
$92.00$84.00Aug 28$0.37$0.38$0.75$83.25$92.75
$91.00$83.00Aug 28$0.54$0.24$0.78$82.22$91.78
$91.00$84.00Aug 28$0.54$0.38$0.92$83.08$91.92
$92.00$85.00Aug 28$0.37$0.56$0.93$84.07$92.93
$91.00$85.00Aug 28$0.54$0.56$1.10$83.90$92.10
$90.00$83.00Aug 28$0.76$0.24$1.00$82.00$91.00
$90.00$84.00Aug 28$0.76$0.38$1.14$82.86$91.14
$90.00$85.00Aug 28$0.76$0.56$1.32$83.68$91.32
$92.00$86.00Aug 28$0.37$0.86$1.23$84.77$93.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 0.75, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8297/98Sep 4$0.43$0.5754%0.75$81.57$97.43
80/8197/98Sep 11$0.51$0.4946%1.04$80.49$97.51
82/8397/98Sep 4$0.46$0.5450%0.85$82.54$97.46
80/8194/95Sep 11$0.58$0.4238%1.38$80.42$94.58
79/8096/97Sep 18$0.58$0.4238%1.38$79.42$96.58
80/8195/96Sep 11$0.55$0.4541%1.22$80.45$95.55
81/8297/98Sep 11$0.53$0.4743%1.13$81.47$97.53
77/7897/98Sep 4$0.30$0.7066%0.43$77.70$97.30
81/8294/95Sep 4$0.50$0.5046%1.00$81.50$94.50
83/8497/98Sep 4$0.49$0.5146%0.96$83.51$97.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$88.00$89.00Aug 28$0.09$0.9120%10.11
$88.00$89.00$90.00Aug 28$0.10$0.9018%9.00
$89.00$90.00$91.00Aug 28$0.09$0.9116%10.11
$91.00$92.00$93.00Aug 28$0.06$0.9410%15.67
$88.00$89.00$90.00Sep 4$0.05$0.958%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$86.00$87.00Aug 28$0.09$0.9118%10.11
$86.00$87.00$88.00Aug 28$0.10$0.9020%9.00
$82.00$83.00$84.00Aug 28$0.05$0.959%19.00
$87.00$88.00$89.00Aug 28$0.11$0.8920%8.09
$88.00$89.00$90.00Aug 28$0.11$0.8918%8.09

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 $-2.12, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$100.001:2Oct 9-$2.12$5.88
$100.00$105.001:2Sep 18-$0.84$4.16
$93.00$94.001:2Aug 28-$0.10$0.90
$94.00$95.001:2Aug 28-$0.08$0.92
$92.00$93.001:2Aug 28-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$83.001:2Aug 28-$0.10$0.90
$83.00$82.001:2Aug 28-$0.06$0.94
$82.00$81.001:2Aug 28-$0.05$0.95
$86.00$85.001:2Aug 28-$0.26$0.74
$85.00$84.001:2Aug 28-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 5.59%, avg 3.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Oct 9$4.900.3614.1%5.59%19.64%1--
$89.00Oct 9$8.350.541.5%9.52%11.03%2--
$92.00Oct 9$6.900.494.9%7.87%12.80%4--
$91.00Oct 9$7.350.503.8%8.38%12.17%7--
$90.00Oct 9$7.750.522.6%8.84%11.48%15--
$88.00Oct 9$8.550.550.4%9.75%10.12%3--
$90.00Oct 2$7.350.502.6%8.38%11.03%76155
$93.00Oct 2$6.100.456.1%6.96%13.02%--20
$92.00Oct 2$6.450.474.9%7.36%12.28%129
$97.00Oct 2$4.850.3810.6%5.53%16.16%257

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 77,362
Total Puts 47,525
Put/Call Ratio 0.61
Net Difference 29,837

Prior's Put/Call Breakdown

Total Calls 33,683
Total Puts 22,662
Put/Call Ratio 0.67
Net Difference 11,021

Prior 7-Day Put/Call Summary

Total Calls 727,138
Total Puts 625,432
Average Put/Call Ratio 0.82
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