Tour v526
CRWV
COREWEAVE INC A
$86.62 -1.58%
(8/27 14:00) ◀
|
Thursday, August 27, 2026 (3:00pm)
January 2026
|
▶ (8/27 16:00)
◀ 8/27 15:00 ▶

Option Volume

Detail
ℹ
Current (08/27 3:00pm) 166,347
Calls: 96,727 (58%)
Puts: 69,620 (42%)
Prior (08/26) 79,812
Calls: 51,037 (64%)
Puts: 28,775 (36%)
Current vs Prior +108.42%
Calls: +89.52% (Calls)
Puts: +141.95% (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 -13.91%
Calls: -6.88%
Puts: -22.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27 3:00pm) $65.65M
Calls: $20.91M (32%)
Puts: $44.74M (68%)
Prior (08/26) $47.25M
Calls: $18.85M (40%)
Puts: $28.39M (60%)
Current vs Prior +38.95%
Calls: +10.92%
Puts: +57.57%
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 -32.06%
Calls: -49.37%
Puts: -19.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27 3:00pm) 0.72
Prior (08/26) 0.56
Current vs Prior +27.66%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -12.23%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/27 3:00pm) 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 4.12% | 9.37%14.85% | 23.56%
Prior 6.51% | 10.83%15.80% | 24.75%
Current vs Prior -36.70% | -13.43%-6.06% | -4.79%
Prior 7-Day Avg 6.72% | 11.06%9.42% | 21.35%
Current vs 7-Day Avg -38.70% | -15.21%+57.53% | +10.36%
Prior 7-Day Eod 6.51% | 10.83%15.80% | 24.75%
Current vs 7-Day Eod -36.70% | -13.43%-6.06% | -4.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.06% | 5.53%
Calls: 4.79% | 5.92%
Puts: 5.33% | 5.13%
Prior 6.01% | 6.84%
Calls: 6.42% | 7.56%
Puts: 5.60% | 6.12%
Current vs Prior -15.81% | -19.15%
Prior 7-Day Avg 8.00% | 5.82%
Calls: 9.52% | 5.48%
Puts: 6.48% | 6.16%
Current vs 7-Day Avg -36.75% | -4.96%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($44.74M). Unusually high activity with volume up 108% vs prior - elevated interest.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 348 of results (avg 5.8%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Sep 1815.4515.80$15.632.2%80.872.9K
$98.00Sep 253.403.50$3.452.9%110.321.0K
$95.00Sep 183.303.40$3.353.0%1.9K0.352.6K
$70.00Sep 1817.5018.05$17.773.1%290.903.3K
$75.00Sep 1813.4013.85$13.633.3%100.823.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Oct 217.2517.70$17.482.6%--0.6930
$90.00Sep 45.655.80$5.732.6%3.5K0.61866
$103.00Oct 218.8019.30$19.052.6%--0.7213
$100.00Sep 1815.0015.40$15.202.6%60.755.4K
$103.00Sep 1116.8017.25$17.022.6%10.85100

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.53, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 280.070.08$0.0812.5%6.7K0.047.9K
$94.00Aug 280.100.11$0.119.1%1.6K0.062.0K
$96.00Aug 280.050.06$0.0616.7%1.3K0.031.8K
$92.00Aug 280.210.23$0.229.1%3.6K0.112.6K
$93.00Aug 280.150.16$0.166.3%5.5K0.082.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 280.200.22$0.219.5%2230.111.9K
$81.00Aug 280.120.13$0.137.7%2910.071.2K
$83.00Aug 280.310.35$0.3312.1%6500.161.1K
$84.00Aug 280.510.55$0.537.5%9990.231.1K
$85.00Aug 280.790.85$0.827.3%1.5K0.322.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2816.6017.40$17.004.7%121.00361
$71.00Aug 2815.6016.40$16.005.0%100.9991
$73.00Aug 2813.5014.40$13.956.5%100.99102
$72.00Aug 2814.6015.40$15.005.3%100.9949
$75.00Aug 2811.4012.40$11.908.4%180.99216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 288.759.85$9.3011.8%221.00544
$97.00Aug 289.6010.45$10.028.5%1151.00257
$98.00Aug 2810.6011.85$11.2311.1%341.00338
$99.00Aug 2811.6512.75$12.209.0%491.00215
$100.00Aug 2812.7513.55$13.156.1%1041.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 376 active (total vol 120.6K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 280.450.49$0.478.5%9.4K0.217.8K
$97.00Aug 280.030.05$0.0450.0%7.5K0.024.1K
$95.00Aug 280.070.08$0.0812.5%6.7K0.047.9K
$93.00Aug 280.150.16$0.166.3%5.5K0.082.0K
$88.00Aug 280.951.02$0.997.1%4.3K0.381.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 45.655.80$5.732.6%3.5K0.61866
$87.00Aug 281.651.74$1.695.3%3.5K0.521.8K
$89.00Aug 282.973.10$3.044.3%3.3K0.714.0K
$91.00Aug 284.404.75$4.587.6%2.9K0.843.6K
$92.00Sep 46.907.20$7.054.3%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. 18 strikes (avg 12.6%, max 17.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 28Oct 283.2%72.8%14.3%18181
$91.00Aug 28Oct 987.4%76.5%14.2%2.5K2.6K
$86.00Aug 28Oct 281.8%71.9%13.7%314820
$87.00Aug 28Oct 982.4%73.3%12.5%1.3K792
$85.00Aug 28Oct 282.1%73.0%12.4%2301.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Aug 28Sep 2587.4%74.6%17.2%2.9K3.7K
$83.00Aug 28Oct 283.2%72.8%14.3%6551.1K
$86.00Aug 28Oct 281.8%71.9%13.7%2.0K2.1K
$85.00Aug 28Oct 982.1%73.0%12.5%1.5K2.9K
$87.00Aug 28Oct 982.4%73.3%12.5%3.5K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 1.22, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$77.00Oct 2$0.45$0.55$0.4576%1.22$76.45
$78.00$79.00Sep 25$0.48$0.52$0.4874%1.08$78.48
$87.00$88.00Oct 9$0.35$0.65$0.3555%1.86$87.35
$79.00$80.00Sep 4$0.62$0.38$0.6282%0.61$79.62
$80.00$82.00Oct 2$1.15$0.85$1.1569%0.74$81.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$102.00$101.00Sep 25$0.59$0.41$0.5974%0.69$101.41
$79.00$78.00Oct 9$0.17$0.83$0.1730%4.88$78.83
$93.00$92.00Sep 4$0.63$0.37$0.6372%0.59$92.37
$96.00$95.00Oct 2$0.55$0.45$0.5562%0.82$95.45
$86.00$85.00Sep 11$0.37$0.63$0.3744%1.70$85.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.31, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$89.00Sep 4$0.47$0.47$0.5353%0.89$88.47
$89.00$90.00Aug 28$0.23$0.23$0.7771%0.30$89.23
$91.00$92.00Aug 28$0.11$0.11$0.8984%0.12$91.11
$92.50$93.00Sep 18$0.18$0.18$0.3260%0.56$92.68
$90.00$91.00Aug 28$0.14$0.14$0.8679%0.16$90.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Oct 2$1.18$1.18$3.8278%0.31$73.82
$75.00$70.00Sep 25$1.02$1.02$3.9879%0.26$73.98
$80.00$79.00Oct 9$0.61$0.61$0.3968%1.56$79.39
$84.00$81.00Oct 9$1.35$1.35$1.6560%0.82$82.65
$78.00$77.00Oct 9$0.50$0.50$0.5071%1.00$77.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.25, cheapest $2.11)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 28Sep 4$2.2682.1%73.8%
$86.00Aug 28Sep 4$2.3481.8%73.5%
$88.00Aug 28Sep 4$2.3483.2%75.3%
$87.00Aug 28Sep 4$2.3782.4%75.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 28Sep 4$2.1182.1%73.8%
$86.00Aug 28Sep 4$2.2081.8%73.5%
$88.00Aug 28Sep 4$2.1583.2%75.3%
$87.00Aug 28Sep 4$2.2182.4%75.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 3.54% of stock, avg 13.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Aug 28$1.38$1.69$3.07$83.93$90.073.54%
$86.00Aug 28$1.88$1.20$3.08$82.92$89.083.56%
$88.00Aug 28$0.99$2.30$3.29$84.71$91.293.80%
$85.00Aug 28$2.49$0.82$3.31$81.69$88.313.82%
$89.00Aug 28$0.70$3.04$3.74$85.26$92.744.32%
$84.00Aug 28$3.25$0.53$3.78$80.22$87.784.36%
$90.00Aug 28$0.47$3.78$4.25$85.75$94.254.91%
$83.00Aug 28$4.08$0.33$4.41$78.59$87.415.09%
$91.00Aug 28$0.33$4.58$4.91$86.09$95.915.67%
$82.00Aug 28$4.97$0.21$5.18$76.82$87.185.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.62% of stock, avg 10.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Aug 28$0.33$0.21$0.54$81.46$91.54
$91.00$83.00Aug 28$0.33$0.33$0.66$82.34$91.66
$90.00$82.00Aug 28$0.47$0.21$0.68$81.32$90.68
$90.00$83.00Aug 28$0.47$0.33$0.80$82.20$90.80
$91.00$84.00Aug 28$0.33$0.53$0.86$83.14$91.86
$90.00$84.00Aug 28$0.47$0.53$1.00$83.00$91.00
$89.00$82.00Aug 28$0.70$0.21$0.91$81.09$89.91
$89.00$83.00Aug 28$0.70$0.33$1.03$81.97$90.03
$89.00$84.00Aug 28$0.70$0.53$1.23$82.77$90.23
$91.00$85.00Aug 28$0.33$0.82$1.15$83.85$92.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.00, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8396/97Sep 4$0.50$0.5047%1.00$82.50$96.50
79/8095/96Sep 11$0.53$0.4744%1.13$79.47$95.53
78/7995/96Sep 11$0.50$0.5047%1.00$78.50$95.50
82/8393/94Sep 4$0.58$0.4239%1.38$82.42$93.58
82/8395/96Sep 4$0.52$0.4845%1.08$82.48$95.52
79/8096/97Sep 11$0.50$0.5046%1.00$79.50$96.50
78/7996/97Sep 11$0.47$0.5349%0.89$78.53$96.47
80/8195/96Sep 11$0.55$0.4541%1.22$80.45$95.55
81/8296/97Sep 4$0.45$0.5551%0.82$81.55$96.45
80/8196/97Sep 4$0.41$0.5955%0.69$80.59$96.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Aug 28$0.06$0.9416%15.67
$83.00$84.00$85.00Aug 28$0.07$0.9316%13.29
$82.00$83.00$84.00Aug 28$0.06$0.9412%15.67
$85.00$86.00$87.00Aug 28$0.11$0.8920%8.09
$86.00$87.00$88.00Aug 28$0.11$0.8920%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$84.00$85.00$86.00Aug 28$0.09$0.9119%10.11
$89.00$90.00$91.00Aug 28$0.06$0.9413%15.67
$85.00$86.00$87.00Aug 28$0.11$0.8920%8.09
$83.00$84.00$85.00Aug 28$0.09$0.9116%10.11
$86.00$87.00$88.00Aug 28$0.12$0.8820%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.24, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$92.001:2Aug 28-$0.11$0.89
$93.00$94.001:2Aug 28-$0.06$0.94
$94.00$95.001:2Aug 28-$0.05$0.95
$89.00$90.001:2Aug 28-$0.24$0.76
$92.00$93.001:2Aug 28-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 25-$0.24$4.76
$75.00$70.001:2Oct 2-$0.55$4.45
$84.00$83.001:2Aug 28-$0.13$0.87
$83.00$82.001:2Aug 28-$0.09$0.91
$82.00$81.001:2Aug 28-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 8.14%, avg 4.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$91.00Oct 9$7.050.495.1%8.14%13.20%7--
$97.00Oct 9$5.100.3912.0%5.89%17.87%2--
$92.00Oct 9$6.600.476.2%7.62%13.83%4--
$90.00Oct 9$7.400.503.9%8.54%12.45%17--
$89.00Oct 9$7.800.522.8%9.00%11.75%2--
$100.00Oct 9$4.350.3515.4%5.02%20.47%3--
$99.00Oct 9$4.500.3614.3%5.20%19.49%1--
$88.00Oct 9$8.150.541.6%9.41%11.00%4--
$87.00Oct 9$8.550.550.4%9.87%10.31%4--
$94.00Oct 2$5.300.428.5%6.12%14.64%1416

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 96,727
Total Puts 69,620
Put/Call Ratio 0.72
Net Difference 27,107

Prior's Put/Call Breakdown

Total Calls 51,037
Total Puts 28,775
Put/Call Ratio 0.56
Net Difference 22,262

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