Tour v526
CRWV
COREWEAVE INC A
$87.10 -1.04%
(8/27 13:00) ◀
|
Thursday, August 27, 2026 (2:00pm)
January 2026
|
▶ (8/27 15:00)
◀ 8/27 14:00 ▶

Option Volume

Detail
ℹ
Current (08/27 2:00pm) 147,336
Calls: 87,109 (59%)
Puts: 60,227 (41%)
Prior (08/26) 64,720
Calls: 39,799 (61%)
Puts: 24,921 (39%)
Current vs Prior +127.65%
Calls: +118.87% (Calls)
Puts: +141.67% (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 -23.75%
Calls: -16.14%
Puts: -32.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27 2:00pm) $53.48M
Calls: $18.98M (35%)
Puts: $34.50M (65%)
Prior (08/26) $40.30M
Calls: $14.27M (35%)
Puts: $26.04M (65%)
Current vs Prior +32.69%
Calls: +33.06%
Puts: +32.49%
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 -44.65%
Calls: -54.05%
Puts: -37.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27 2:00pm) 0.69
Prior (08/26) 0.63
Current vs Prior +10.42%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -15.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27 2:00pm) 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 4.22% | 9.45%14.64% | 23.39%
Prior 6.51% | 10.83%15.80% | 24.75%
Current vs Prior -35.11% | -12.74%-7.38% | -5.50%
Prior 7-Day Avg 6.72% | 11.06%9.42% | 21.35%
Current vs 7-Day Avg -37.16% | -14.54%+55.32% | +9.53%
Prior 7-Day Eod 6.51% | 10.83%15.80% | 24.75%
Current vs 7-Day Eod -35.11% | -12.74%-7.38% | -5.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.90% | 4.24%
Calls: 4.97% | 3.82%
Puts: 4.83% | 4.65%
Prior 6.01% | 6.84%
Calls: 6.42% | 7.56%
Puts: 5.60% | 6.12%
Current vs Prior -18.47% | -38.01%
Prior 7-Day Avg 8.00% | 5.82%
Calls: 9.52% | 5.48%
Puts: 6.48% | 6.16%
Current vs 7-Day Avg -38.75% | -27.13%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($34.50M). Unusually high activity with volume up 128% vs prior - elevated interest. Bullish P/C ratio of 0.69.

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
10:00BULLISHBULLISHBULLISH

📈 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 339 of results (avg 5.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Sep 1114.6515.00$14.832.4%--0.9083
$92.00Sep 42.012.06$2.042.5%5850.33368
$77.00Oct 213.7014.10$13.902.9%160.75--
$76.00Sep 2513.6514.05$13.852.9%340.7825
$75.00Oct 215.0015.45$15.233.0%60.7851
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Sep 1117.5517.80$17.681.4%--0.8536
$102.00Sep 1115.7516.00$15.881.6%--0.83143
$90.00Sep 187.757.90$7.831.9%1120.5313.7K
$104.00Sep 2518.8019.25$19.022.4%--0.7631
$103.00Sep 1116.6517.05$16.852.4%10.84100

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.50, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 280.060.07$0.0714.3%9030.041.8K
$95.00Aug 280.090.10$0.1010.0%6.2K0.057.9K
$93.00Aug 280.180.19$0.195.3%5.4K0.092.0K
$92.00Aug 280.260.29$0.2810.7%3.3K0.132.6K
$91.00Aug 280.380.42$0.4010.0%2.3K0.182.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 280.100.12$0.1118.2%2770.061.2K
$82.00Aug 280.160.18$0.1711.8%2110.091.9K
$83.00Aug 280.270.30$0.2910.3%5390.141.1K
$84.00Aug 280.440.48$0.468.7%7710.211.1K
$85.00Aug 280.680.73$0.717.0%1.1K0.292.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2816.6017.70$17.156.4%120.99361
$71.00Aug 2815.7516.70$16.235.9%100.9991
$72.00Aug 2814.6515.70$15.186.9%100.9949
$75.00Aug 2811.4512.70$12.0810.3%170.99216
$73.00Aug 2813.6514.70$14.187.4%100.99102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 289.3510.50$9.9311.6%1121.00257
$98.00Aug 2810.6011.60$11.109.0%311.00338
$99.00Aug 2811.3012.50$11.9010.1%491.00215
$100.00Aug 2812.6013.15$12.884.3%941.001.5K
$101.00Aug 2813.3014.60$13.959.3%91.00161

Most actively traded options today. High liquidity = easy entry/exit. 377 active (total vol 109.6K, top 8.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 280.560.60$0.586.9%8.2K0.247.8K
$97.00Aug 280.040.06$0.0540.0%7.5K0.034.1K
$95.00Aug 280.090.10$0.1010.0%6.2K0.057.9K
$93.00Aug 280.180.19$0.195.3%5.4K0.092.0K
$88.00Aug 281.141.20$1.175.1%3.8K0.411.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 45.405.65$5.534.5%3.5K0.59866
$87.00Aug 281.451.57$1.517.9%3.4K0.491.8K
$89.00Aug 282.672.81$2.745.1%3.2K0.684.0K
$91.00Aug 284.204.45$4.335.8%2.9K0.823.6K
$92.00Sep 46.707.00$6.854.4%2.7K0.67304

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 11.2%, max 14.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Aug 28Oct 986.4%75.5%14.5%2.3K2.6K
$84.00Aug 28Oct 282.1%73.4%11.8%71441
$86.00Aug 28Oct 281.1%72.7%11.5%197820
$87.00Aug 28Oct 981.6%73.3%11.4%738792
$90.00Aug 28Oct 985.2%76.6%11.3%8.2K7.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Aug 28Sep 2586.4%75.3%14.8%2.9K3.7K
$86.00Aug 28Oct 281.1%72.7%11.5%1.7K2.1K
$84.00Aug 28Oct 982.1%73.7%11.4%7731.1K
$87.00Aug 28Oct 981.6%73.3%11.4%3.4K1.8K
$90.00Aug 28Oct 985.2%76.6%11.3%1.4K3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 1.63, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.00$88.00Sep 25$0.25$0.75$0.2554%3.00$87.25
$73.00$74.00Sep 11$0.65$0.35$0.6590%0.54$73.65
$78.00$79.00Sep 25$0.50$0.50$0.5074%1.00$78.50
$79.00$80.00Sep 11$0.54$0.46$0.5478%0.85$79.54
$82.00$83.00Oct 2$0.42$0.58$0.4265%1.38$82.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$99.00$98.00Sep 11$0.38$0.62$0.3878%1.63$98.62
$97.00$96.00Oct 9$0.28$0.72$0.2861%2.57$96.72
$97.00$96.00Sep 11$0.58$0.42$0.5874%0.72$96.42
$94.00$93.00Sep 4$0.60$0.40$0.6073%0.67$93.40
$99.00$97.50Sep 18$0.95$0.55$0.9572%0.58$98.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 1.00, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$90.00Sep 25$0.55$0.55$0.4550%1.22$89.55
$88.00$89.00Oct 9$0.58$0.58$0.4246%1.38$88.58
$90.00$91.00Oct 9$0.53$0.53$0.4749%1.13$90.53
$89.00$90.00Sep 11$0.47$0.47$0.5353%0.89$89.47
$92.00$92.50Sep 18$0.21$0.21$0.2958%0.72$92.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$81.00Oct 9$1.50$1.50$1.5061%1.00$82.50
$75.00$70.00Oct 2$1.17$1.17$3.8378%0.31$73.83
$75.00$70.00Sep 25$1.00$1.00$4.0080%0.25$74.00
$79.00$77.00Oct 9$0.75$0.75$1.2570%0.60$78.25
$77.00$76.00Oct 9$0.43$0.43$0.5773%0.75$76.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.25, cheapest $2.24)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Aug 28Sep 4$2.3281.6%73.3%
$86.00Aug 28Sep 4$2.2981.1%72.8%
$89.00Aug 28Sep 4$2.2683.6%76.3%
$88.00Aug 28Sep 4$2.3382.3%75.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Aug 28Sep 4$2.2481.6%73.3%
$86.00Aug 28Sep 4$2.1781.1%72.8%
$89.00Aug 28Sep 4$2.1983.6%76.3%
$88.00Aug 28Sep 4$2.2382.3%75.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 3.58% of stock, avg 13.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 28$1.61$1.51$3.12$83.88$90.123.58%
$86.00Aug 28$2.16$1.05$3.21$82.79$89.213.69%
$88.00Aug 28$1.17$2.07$3.24$84.76$91.243.72%
$85.00Aug 28$2.78$0.71$3.49$81.51$88.494.01%
$89.00Aug 28$0.84$2.74$3.58$85.42$92.584.11%
$84.00Aug 28$3.53$0.46$3.99$80.01$87.994.58%
$90.00Aug 28$0.58$3.48$4.06$85.94$94.064.66%
$91.00Aug 28$0.40$4.33$4.73$86.27$95.735.43%
$83.00Aug 28$4.45$0.29$4.74$78.26$87.745.44%
$92.00Aug 28$0.28$5.10$5.38$86.62$97.386.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.65% of stock, avg 10.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.00Aug 28$0.28$0.29$0.57$82.43$92.57
$91.00$83.00Aug 28$0.40$0.29$0.69$82.31$91.69
$92.00$84.00Aug 28$0.28$0.46$0.74$83.26$92.74
$91.00$84.00Aug 28$0.40$0.46$0.86$83.14$91.86
$90.00$83.00Aug 28$0.58$0.29$0.87$82.13$90.87
$90.00$84.00Aug 28$0.58$0.46$1.04$82.96$91.04
$92.00$85.00Aug 28$0.28$0.71$0.99$84.01$92.99
$91.00$85.00Aug 28$0.40$0.71$1.11$83.89$92.11
$90.00$85.00Aug 28$0.58$0.71$1.29$83.71$91.29
$89.00$83.00Aug 28$0.84$0.29$1.13$81.87$90.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 1.27, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8297/98Sep 11$0.56$0.4443%1.27$81.44$97.56
80/8197/98Sep 25$0.65$0.3533%1.86$80.35$97.65
81/8297/98Sep 25$0.67$0.3331%2.03$81.33$97.67
78/7997/98Sep 25$0.60$0.4037%1.50$78.40$97.60
81/8295/96Sep 11$0.59$0.4138%1.44$81.41$95.59
80/8197/98Sep 11$0.51$0.4946%1.04$80.49$97.51
81/8294/95Sep 11$0.61$0.3936%1.56$81.39$94.61
82/8396/97Sep 4$0.49$0.5148%0.96$82.51$96.49
81/8296/97Sep 11$0.56$0.4440%1.27$81.44$96.56
79/8097/98Sep 11$0.48$0.5248%0.92$79.52$97.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$86.00$87.00Aug 28$0.07$0.9320%13.29
$88.00$89.00$90.00Aug 28$0.07$0.9317%13.29
$86.00$87.00$88.00Aug 28$0.11$0.8920%8.09
$90.00$91.00$92.00Aug 28$0.06$0.9411%15.67
$89.00$90.00$91.00Aug 28$0.08$0.9214%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Aug 28$0.07$0.9317%13.29
$86.00$87.00$88.00Aug 28$0.10$0.9020%9.00
$82.00$83.00$84.00Aug 28$0.05$0.9512%19.00
$84.00$85.00$86.00Aug 28$0.09$0.9118%10.11
$83.00$84.00$85.00Aug 28$0.08$0.9215%11.50

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 $-2.05, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$99.001:2Oct 9-$2.05$4.95
$93.00$94.001:2Aug 28-$0.07$0.93
$92.00$93.001:2Aug 28-$0.10$0.90
$94.00$95.001:2Aug 28-$0.07$0.93
$91.00$92.001:2Aug 28-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 25-$0.24$4.76
$75.00$70.001:2Oct 2-$0.54$4.46
$83.00$82.001:2Aug 28-$0.05$0.95
$84.00$83.001:2Aug 28-$0.12$0.88
$85.00$84.001:2Aug 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. 99 found (best yield 7.81%, avg 3.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Oct 9$6.800.485.6%7.81%13.43%4--
$91.00Oct 9$7.150.494.5%8.21%12.69%7--
$90.00Oct 9$7.550.513.3%8.67%12.00%15--
$100.00Oct 9$4.500.3514.8%5.17%19.98%3--
$89.00Oct 9$7.950.532.2%9.13%11.31%2--
$88.00Oct 9$8.400.541.0%9.64%10.68%3--
$99.00Oct 9$4.600.3613.7%5.28%18.94%1--
$95.00Oct 2$5.150.419.1%5.91%14.98%11292
$96.00Oct 2$4.900.3910.2%5.63%15.84%357
$97.00Oct 2$4.600.3811.4%5.28%16.65%357

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 87,109
Total Puts 60,227
Put/Call Ratio 0.69
Net Difference 26,882

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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