Tour v505
CORZ
CORE SCIENTIFIC INC
$20.87 +5.62%
(8/11 18:28) ◀
|
Wednesday, August 12, 2026 (6:25pm)
January 2026
|
▶ (8/13 18:21)
◀ 8/12 18:25 ▶

Option Volume

Detail
ℹ
Current (08/12) 79,008
Calls: 40,444 (51%)
Puts: 38,564 (49%)
Prior (08/11) 56,357
Calls: 36,178 (64%)
Puts: 20,179 (36%)
Current vs Prior +40.19%
Calls: +11.79% (Calls)
Puts: +91.11% (Puts)
Prior 7-Day Total 418,473
Calls: 295,500 (71%)
Puts: 122,973 (29%)
Prior 7-Day Average 59,781
Calls: 42,214 (71%)
Puts: 17,567 (29%)
Current vs Prior 7-Day Avg +32.16%
Calls: -4.19%
Puts: +119.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $6.09M
Calls: $3.79M (62%)
Puts: $2.31M (38%)
Prior (08/11) $6.09M
Calls: $2.98M (49%)
Puts: $3.12M (51%)
Current vs Prior +0.02%
Calls: +27.19%
Puts: -25.93%
Prior 7-Day Total $53.52M
Calls: $39.44M (74%)
Puts: $14.08M (26%)
Prior 7-Day Average $7.65M
Calls: $5.63M (74%)
Puts: $2.01M (26%)
Current vs Prior 7-Day Avg -20.30%
Calls: -32.80%
Puts: +14.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.95
Prior (08/11) 0.56
Current vs Prior +70.95%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +111.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/12) 1,025,958
Calls: 677,218 (66%)
Puts: 348,740 (34%)
Prior (08/11) 1,008,826
Calls: 673,064 (67%)
Puts: 335,762 (33%)
Current vs Prior +1.70%
Prior 7-Day Total 6,315,981
Calls: 4,328,454 (69%)
Puts: 1,987,527 (31%)
Prior 7-Day Average 902,283
Calls: 618,350 (69%)
Puts: 283,932 (31%)
Current vs Prior 7-Day Avg +13.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 6.13% | 10.92%10.92% | 21.95%
Prior 7.59% | 11.39%11.39% | 20.45%
Current vs Prior -19.21% | -4.06%-4.06% | +7.34%
Prior 7-Day Avg 8.26% | 12.85%14.40% | 24.34%
Current vs 7-Day Avg -25.71% | -14.97%-24.15% | -9.82%
Prior 7-Day Eod 7.59% | 11.39%11.39% | 20.45%
Current vs 7-Day Eod -19.21% | -4.06%-4.06% | +7.34%
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

Moderately bullish flow with 62% call dollar volume ($3.79M). P/C ratio rising 71% - increased hedging/bearish positioning. Call-heavy open interest (677,218 calls vs 348,740 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 8.1%, best 6.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Sep 181.902.06$1.988.1%1020.5436.0K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Sep 181.041.11$1.086.5%80.3010.9K
$22.00Sep 182.462.71$2.599.7%2130.545.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.71, cheapest $0.59)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Sep 180.881.04$0.9616.7%6420.3312.0K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 210.560.62$0.5910.2%8570.335.6K
$20.50Aug 210.770.88$0.8313.3%2420.41201
$18.00Sep 40.430.49$0.4613.0%5.5K0.19100

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 143.655.35$4.5037.8%20.973
$18.50Aug 142.163.10$2.6335.7%50.936
$19.00Aug 141.682.38$2.0334.5%230.9286
$17.00Aug 213.504.70$4.1029.3%10.91--
$18.00Aug 212.853.70$3.2825.9%200.906.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 143.454.30$3.8821.9%11.00--
$23.50Aug 141.992.99$2.4940.2%20.941.2K
$24.00Aug 141.853.60$2.7364.1%30.93--
$25.00Aug 213.554.40$3.9821.4%10.91245
$24.50Aug 213.103.90$3.5022.9%20.88130

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 27.1K, top 6.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Aug 210.680.87$0.7824.4%2.1K0.442.4K
$22.00Sep 181.351.83$1.5930.2%1.8K0.4724.5K
$23.00Sep 181.051.37$1.2126.4%1.6K0.3916.2K
$24.00Sep 180.881.04$0.9616.7%6420.3312.0K
$23.00Aug 210.280.39$0.3432.4%5700.247.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 110.420.81$0.6262.9%6.6K0.217
$18.00Sep 40.430.49$0.4613.0%5.5K0.19100
$21.50Aug 211.121.41$1.2722.8%9210.571.1K
$20.00Aug 210.560.62$0.5910.2%8570.335.6K
$20.50Aug 280.921.26$1.0931.2%3800.41--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 12.4%, max 19.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.50Aug 14Aug 2195.3%79.7%19.5%1341.5K
$21.50Aug 14Aug 2890.0%76.1%18.3%1601.2K
$22.00Aug 14Sep 1889.3%77.3%15.5%2.2K28.9K
$21.00Aug 14Sep 1885.1%76.7%10.9%27740.1K
$20.00Aug 14Sep 1879.6%75.1%6.0%22313.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$21.50Aug 14Aug 2890.0%76.1%18.3%39212
$22.00Aug 14Sep 1889.3%77.3%15.5%2176.0K
$21.00Aug 14Sep 1885.1%76.7%10.9%48931.7K
$20.00Aug 14Sep 1879.6%75.1%6.0%7517.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 0.96, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.00$23.00Sep 25$2.55$2.45$2.5581%0.96$20.55
$19.00$19.50Aug 14$0.18$0.32$0.1892%1.78$19.18
$18.00$20.00Sep 18$1.23$0.77$1.2378%0.63$19.23
$23.00$24.00Sep 4$0.14$0.86$0.1435%6.14$23.14
$22.00$24.00Sep 11$0.57$1.43$0.5746%2.51$22.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$24.00$23.50Aug 14$0.24$0.26$0.2493%1.08$23.76
$24.50$24.00Aug 28$0.30$0.20$0.3083%0.67$24.20
$22.50$22.00Aug 21$0.26$0.24$0.2670%0.92$22.24
$20.00$19.00Sep 11$0.24$0.76$0.2437%3.17$19.76
$22.00$21.50Aug 14$0.32$0.18$0.3278%0.56$21.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 0.59, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$23.00$24.00Sep 25$0.48$0.48$0.5255%0.92$23.48
$21.50$22.00Aug 14$0.14$0.14$0.3665%0.39$21.64
$23.50$24.00Aug 28$0.12$0.12$0.3874%0.32$23.62
$21.00$22.00Sep 4$0.50$0.50$0.5045%1.00$21.50
$22.50$23.00Aug 21$0.13$0.13$0.3770%0.35$22.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$19.00$18.00Sep 18$0.37$0.37$0.6370%0.59$18.63
$18.00$17.00Sep 18$0.29$0.29$0.7178%0.41$17.71
$20.00$19.00Sep 18$0.45$0.45$0.5562%0.82$19.55
$18.50$18.00Aug 28$0.18$0.18$0.3280%0.56$18.32
$19.00$18.00Sep 11$0.32$0.32$0.6871%0.47$18.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.45, cheapest $0.37)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.50Aug 14Aug 21$0.4790.0%78.3%
$21.00Aug 14Aug 21$0.5285.1%78.0%
$20.50Aug 21Aug 28$0.3179.5%77.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.50Aug 14Aug 21$0.3790.0%78.3%
$21.00Aug 14Aug 21$0.4885.1%78.0%
$20.50Aug 14Aug 21$0.5476.7%79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 4.94% of stock, avg 11.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$21.00Aug 14$0.47$0.56$1.03$19.97$22.034.94%
$21.50Aug 14$0.31$0.90$1.21$20.29$22.715.80%
$20.00Aug 14$1.07$0.15$1.22$18.78$21.225.85%
$22.00Aug 14$0.17$1.22$1.39$20.61$23.396.66%
$19.50Aug 14$1.85$0.09$1.94$17.56$21.449.30%
$21.00Aug 21$0.99$1.04$2.03$18.97$23.039.73%
$21.50Aug 21$0.78$1.27$2.05$19.45$23.559.82%
$20.50Aug 21$1.24$0.83$2.07$18.43$22.579.92%
$19.00Aug 14$2.03$0.06$2.09$16.91$21.0910.01%
$20.00Aug 21$1.53$0.59$2.12$17.88$22.1210.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.62% of stock, avg 6.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$23.00$19.00Aug 14$0.07$0.06$0.13$18.87$23.13
$23.00$19.50Aug 14$0.07$0.09$0.16$19.34$23.16
$22.50$19.00Aug 14$0.11$0.06$0.17$18.83$22.67
$22.50$19.50Aug 14$0.11$0.09$0.20$19.30$22.70
$23.00$18.00Aug 14$0.07$0.17$0.24$17.76$23.24
$23.00$20.00Aug 14$0.07$0.15$0.22$19.78$23.22
$22.00$19.00Aug 14$0.17$0.06$0.23$18.77$22.23
$22.50$20.00Aug 14$0.11$0.15$0.26$19.74$22.76
$22.00$19.50Aug 14$0.17$0.09$0.26$19.24$22.26
$22.50$18.00Aug 14$0.11$0.17$0.28$17.72$22.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.50, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
18/1824/24Aug 28$0.30$0.2054%1.50$18.20$23.80
18/1823/24Aug 28$0.32$0.1848%1.78$18.18$23.32
20/2023/24Aug 21$0.31$0.1943%1.63$19.69$23.31
20/2022/23Aug 21$0.34$0.1636%2.12$19.66$22.84
18/1822/22Aug 14$0.25$0.2554%1.00$17.75$21.75
18/1923/24Aug 21$0.23$0.2757%0.85$18.77$23.23
18/1922/23Aug 21$0.26$0.2450%1.08$18.74$22.76
18/1924/24Aug 28$0.25$0.2549%1.00$18.75$23.75
18/1924/25Sep 18$0.62$0.3837%1.63$18.38$24.62
18/1923/24Aug 28$0.27$0.2344%1.17$18.73$23.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$21.50$22.00$22.50Aug 14$0.08$0.4219%5.25
$23.00$23.50$24.00Aug 21$0.05$0.459%9.00
$22.00$23.00$24.00Sep 18$0.13$0.8714%6.69
$23.50$24.00$24.50Aug 28$0.09$0.417%4.56
$22.00$23.00$24.00Sep 4$0.16$0.8415%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$20.50$21.00$21.50Aug 14$0.07$0.4330%6.14
$18.00$19.00$20.00Sep 18$0.08$0.9216%11.50
$19.00$20.00$21.00Sep 4$0.11$0.8920%8.09
$17.00$18.00$19.00Sep 18$0.08$0.9215%11.50
$21.00$22.00$23.00Sep 18$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. 56 found (best net $-0.44, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.50$20.001:2Aug 28-$0.41$1.09
$22.00$24.001:2Sep 11-$0.30$1.70
$19.50$20.001:2Aug 14-$0.29$0.21
$18.00$20.001:2Sep 18-$1.34$0.66
$21.00$21.501:2Aug 14-$0.15$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.50$22.501:2Aug 21-$0.44$1.56
$24.00$22.001:2Aug 28-$0.40$1.60
$21.50$21.001:2Aug 14-$0.22$0.28
$18.00$17.001:2Sep 18-$0.13$0.87
$18.00$17.001:2Sep 4-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 4.98%, avg 2.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$23.00Sep 25$1.040.4510.2%4.98%15.19%46
$21.00Sep 18$1.900.540.6%9.10%9.73%10236.0K
$24.00Sep 18$0.880.3315.0%4.22%19.21%64212.0K
$22.00Sep 18$1.350.475.4%6.47%11.88%1.8K24.5K
$23.00Sep 18$1.050.3910.2%5.03%15.24%1.6K16.2K
$25.00Sep 18$0.600.2619.8%2.87%22.66%50211.1K
$22.00Sep 11$1.110.465.4%5.32%10.73%1--
$24.00Sep 11$0.590.3215.0%2.83%17.82%731
$24.00Sep 25$0.450.3615.0%2.16%17.15%7--
$25.00Sep 11$0.430.2619.8%2.06%21.85%419

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 40,444
Total Puts 38,564
Put/Call Ratio 0.95
Net Difference 1,880

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 295,500
Total Puts 122,973
Average Put/Call Ratio 0.45
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