Tour v504
CORZ
CORE SCIENTIFIC INC
$19.76 +1.65%
$20.29 (+2.68%)🌙
as of 08/11 06:28 PM
(8/10 18:26) ◀
|
Tuesday, August 11, 2026 (6:28pm)
January 2026
|
▶ (8/12 18:25)
◀ 8/11 18:28 ▶

Option Volume

Detail
ℹ
Current (08/11) 56,357
Calls: 36,178 (64%)
Puts: 20,179 (36%)
Prior (08/10) 65,597
Calls: 37,235 (57%)
Puts: 28,362 (43%)
Current vs Prior -14.09%
Calls: -2.84% (Calls)
Puts: -28.85% (Puts)
Prior 7-Day Total 405,819
Calls: 277,800 (68%)
Puts: 128,019 (32%)
Prior 7-Day Average 57,974
Calls: 39,685 (68%)
Puts: 18,288 (32%)
Current vs Prior 7-Day Avg -2.79%
Calls: -8.84%
Puts: +10.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $6.09M
Calls: $2.98M (49%)
Puts: $3.12M (51%)
Prior (08/10) $5.20M
Calls: $1.80M (35%)
Puts: $3.40M (65%)
Current vs Prior +17.11%
Calls: +65.13%
Puts: -8.35%
Prior 7-Day Total $53.63M
Calls: $39.65M (74%)
Puts: $13.97M (26%)
Prior 7-Day Average $7.66M
Calls: $5.66M (74%)
Puts: $2.00M (26%)
Current vs Prior 7-Day Avg -20.46%
Calls: -47.45%
Puts: +56.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.56
Prior (08/10) 0.76
Current vs Prior -26.77%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -1.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 1,008,826
Calls: 673,064 (67%)
Puts: 335,762 (33%)
Prior (08/10) 977,934
Calls: 682,449 (70%)
Puts: 295,485 (30%)
Current vs Prior +3.16%
Prior 7-Day Total 6,374,640
Calls: 4,350,768 (68%)
Puts: 2,023,872 (32%)
Prior 7-Day Average 910,662
Calls: 621,538 (68%)
Puts: 289,124 (32%)
Current vs Prior 7-Day Avg +10.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 7.59% | 11.39%11.39% | 20.45%
Prior 9.00% | 12.29%12.29% | 19.55%
Current vs Prior -15.67% | -7.38%-7.38% | +4.59%
Prior 7-Day Avg 8.82% | 13.42%15.42% | 25.45%
Current vs 7-Day Avg -13.93% | -15.16%-26.15% | -19.66%
Prior 7-Day Eod 9.00% | 12.29%12.29% | 19.55%
Current vs 7-Day Eod -15.67% | -7.38%-7.38% | +4.59%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.80% | 38.59%
Calls: 46.61% | 53.40%
Puts: 8.99% | 23.78%
Prior 27.80% | 38.59%
Calls: 46.61% | 53.40%
Puts: 8.99% | 23.78%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 27.80% | 38.59%
Calls: 46.61% | 53.40%
Puts: 8.99% | 23.78%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.56. P/C ratio dropping 27% - sentiment shifting bullish. Call-heavy open interest (673,064 calls vs 335,762 puts) suggests bullish positioning.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 3 of results (avg 7.3%, best 5.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Sep 181.041.10$1.075.6%1.4K0.3723.4K
$19.00Sep 182.202.36$2.287.0%330.612.9K
$21.00Sep 181.341.47$1.419.2%4.1K0.4537.9K
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 34 found (avg delta 0.71, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 141.344.10$2.72101.5%10.97--
$16.00Aug 142.855.05$3.9555.7%40.9513
$16.50Aug 142.334.55$3.4464.5%10.95--
$17.50Aug 141.293.70$2.5096.4%10.94--
$16.00Aug 213.354.65$4.0032.5%10.931.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 142.443.65$3.0539.7%10.96--
$23.50Aug 142.874.10$3.4935.2%10.94--
$23.50Aug 283.454.75$4.1031.7%40.85--
$22.00Aug 212.362.76$2.5615.6%10.79--
$21.00Aug 141.221.63$1.4228.9%90.772.9K

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 36.5K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Sep 181.341.47$1.419.2%4.1K0.4537.9K
$21.50Aug 210.260.50$0.3863.2%2.4K0.27876
$22.00Aug 140.030.10$0.07100.0%2.3K0.093.4K
$20.50Aug 210.530.87$0.7048.6%2.0K0.41141
$20.00Aug 210.721.00$0.8632.6%1.6K0.483.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 181.912.27$2.0917.2%10.1K0.4716.6K
$20.00Aug 210.921.30$1.1134.2%1.6K0.524.6K
$19.00Aug 210.510.79$0.6543.1%1.3K0.3620.5K
$18.00Aug 140.050.16$0.11100.0%3380.12586
$18.00Aug 210.270.35$0.3125.8%2350.2117.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 15.0%, max 25.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.50Aug 14Aug 2889.5%72.6%23.2%45644
$21.00Aug 14Sep 1888.3%74.7%18.2%5.3K41.1K
$19.00Aug 14Sep 1889.2%76.5%16.6%463.0K
$20.50Aug 14Aug 2187.8%78.7%11.6%3.2K367
$21.50Aug 14Aug 2886.9%78.3%11.0%891.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Aug 14Aug 2194.3%75.3%25.3%429.7K
$19.50Aug 14Aug 2889.5%72.6%23.2%20841
$21.00Aug 14Sep 1888.3%74.7%18.2%1531.7K
$19.00Aug 14Sep 1889.2%76.5%16.6%21512.9K
$20.00Aug 14Sep 1890.3%80.7%12.0%10.1K17.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 1.70, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.00$20.00Sep 25$0.74$1.26$0.7467%1.70$18.74
$19.00$21.00Sep 11$0.66$1.34$0.6663%2.03$19.66
$17.00$17.50Aug 14$0.22$0.28$0.2297%1.27$17.22
$19.00$20.00Sep 18$0.33$0.67$0.3361%2.03$19.33
$17.50$18.50Aug 21$0.66$0.34$0.6686%0.52$18.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$21.00$20.00Sep 18$0.42$0.58$0.4255%1.38$20.58
$21.00$20.50Aug 14$0.32$0.18$0.3277%0.56$20.68
$21.00$20.00Sep 4$0.50$0.50$0.5059%1.00$20.50
$21.00$20.00Sep 11$0.50$0.50$0.5056%1.00$20.50
$19.00$18.50Aug 14$0.11$0.39$0.1129%3.55$18.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.71, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$20.00$21.00Sep 18$0.54$0.54$0.4646%1.17$20.54
$22.00$22.50Aug 28$0.15$0.15$0.3572%0.43$22.15
$20.50$21.00Aug 21$0.20$0.20$0.3059%0.67$20.70
$21.00$21.50Aug 14$0.10$0.10$0.4076%0.25$21.10
$20.00$20.50Aug 14$0.20$0.20$0.3053%0.67$20.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$18.00$16.00Sep 25$0.83$0.83$1.1768%0.71$17.17
$19.00$17.00Sep 11$0.70$0.70$1.3062%0.54$18.30
$17.00$16.00Sep 11$0.30$0.30$0.7080%0.43$16.70
$18.00$17.00Sep 18$0.38$0.38$0.6269%0.61$17.62
$17.00$16.00Sep 18$0.28$0.28$0.7277%0.39$16.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.33, cheapest $0.31)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$20.00Aug 14Aug 21$0.3190.3%75.8%
$19.50Aug 14Aug 21$0.3889.5%76.1%
$20.50Aug 14Aug 21$0.3587.8%78.7%
$18.00Sep 18Sep 25$0.1877.8%82.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$20.00Aug 14Aug 21$0.3790.3%75.8%
$19.50Aug 14Aug 21$0.3889.5%76.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 6.33% of stock, avg 13.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$19.50Aug 14$0.76$0.49$1.25$18.25$20.756.33%
$20.00Aug 14$0.55$0.74$1.29$18.71$21.296.53%
$19.00Aug 14$1.07$0.30$1.37$17.63$20.376.93%
$20.50Aug 14$0.35$1.10$1.45$19.05$21.957.34%
$21.00Aug 14$0.22$1.42$1.64$19.36$22.648.30%
$20.00Aug 21$0.86$1.11$1.97$18.03$21.979.97%
$19.50Aug 21$1.14$0.87$2.01$17.49$21.5110.17%
$19.00Aug 21$1.40$0.65$2.05$16.95$21.0510.37%
$18.50Aug 21$1.76$0.45$2.21$16.29$20.7111.18%
$20.00Aug 28$1.13$1.41$2.54$17.46$22.5412.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 0.56% of stock, avg 6.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$22.00$17.50Aug 14$0.07$0.04$0.11$17.39$22.11
$21.50$17.50Aug 14$0.12$0.04$0.16$17.34$21.66
$22.00$18.00Aug 14$0.07$0.11$0.18$17.82$22.18
$21.50$18.00Aug 14$0.12$0.11$0.23$17.77$21.73
$22.00$18.50Aug 14$0.07$0.19$0.26$18.24$22.26
$21.00$17.50Aug 14$0.22$0.04$0.26$17.24$21.26
$21.50$18.50Aug 14$0.12$0.19$0.31$18.19$21.81
$21.00$18.00Aug 14$0.22$0.11$0.33$17.67$21.33
$21.00$18.50Aug 14$0.22$0.19$0.41$18.09$21.41
$22.00$19.00Aug 14$0.07$0.30$0.37$18.63$22.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.08, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
18/1821/22Aug 21$0.26$0.2446%1.08$17.74$21.26
18/1821/22Aug 21$0.26$0.2439%1.08$18.24$21.26
18/1921/22Aug 14$0.21$0.2947%0.72$18.79$21.21
18/1920/21Aug 14$0.24$0.2637%0.92$18.76$20.74
17/1822/22Aug 28$0.43$0.5746%0.75$17.57$22.43
17/1822/22Aug 28$0.41$0.5941%0.69$17.59$21.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$21.00$22.00$23.00Sep 18$0.06$0.9415%15.67
$20.00$20.50$21.00Aug 14$0.07$0.4323%6.14
$21.00$21.50$22.00Aug 14$0.05$0.4515%9.00
$19.00$19.50$20.00Aug 14$0.10$0.4024%4.00
$20.50$21.00$21.50Aug 21$0.08$0.4214%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.00$18.00$19.00Aug 28$0.06$0.9422%15.67
$19.00$19.50$20.00Aug 14$0.06$0.4425%7.33
$19.00$19.50$20.00Aug 28$0.05$0.4513%9.00
$18.50$19.00$19.50Aug 14$0.08$0.4221%5.25
$18.00$18.50$19.00Aug 21$0.06$0.4415%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 $-0.61, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$21.001:2Sep 11-$0.61$1.39
$20.00$21.501:2Aug 28-$0.19$1.31
$20.00$20.501:2Aug 14-$0.15$0.35
$20.50$21.001:2Aug 14-$0.09$0.41
$23.00$23.501:2Aug 14-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.00$17.001:2Aug 28$0.00$1.00
$19.00$18.001:2Aug 28-$0.22$0.78
$19.50$19.001:2Aug 14-$0.11$0.39
$19.00$18.501:2Aug 14-$0.08$0.42
$20.00$19.501:2Aug 14-$0.24$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 8.96%, avg 2.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Sep 18$1.770.541.2%8.96%10.17%1.4K11.1K
$21.00Sep 18$1.340.456.3%6.78%13.06%4.1K37.9K
$22.00Sep 18$1.040.3711.3%5.26%16.60%1.4K23.4K
$23.00Sep 18$0.700.3016.4%3.54%19.94%12916.2K
$21.00Sep 11$0.970.456.3%4.91%11.18%3048
$20.00Sep 4$1.150.511.2%5.82%7.03%2854
$21.00Sep 4$0.710.406.3%3.59%9.87%1.3K21
$20.00Sep 25$1.040.541.2%5.26%6.48%25--
$22.00Sep 4$0.430.3211.3%2.18%13.51%2371
$20.00Aug 28$0.930.491.2%4.71%5.92%21106

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 36,178
Total Puts 20,179
Put/Call Ratio 0.56
Net Difference 15,999

Prior's Put/Call Breakdown

Total Calls 37,235
Total Puts 28,362
Put/Call Ratio 0.76
Net Difference 8,873

Prior 7-Day Put/Call Summary

Total Calls 277,800
Total Puts 128,019
Average Put/Call Ratio 0.57
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