Tour v509
CORZ
CORE SCIENTIFIC INC
$20.18 +2.02%
$20.25 (+0.35%)🌙
as of 08/14 06:20 PM
(8/13 18:21) ◀
|
Friday, August 14, 2026 (6:20pm)
January 2026
|
▶ (8/17 18:20)
◀ 8/14 18:20 ▶

Option Volume

Detail
ℹ
Current (08/14) 96,087
Calls: 83,906 (87%)
Puts: 12,181 (13%)
Prior (08/13) 48,111
Calls: 33,116 (69%)
Puts: 14,995 (31%)
Current vs Prior +99.72%
Calls: +153.37% (Calls)
Puts: -18.77% (Puts)
Prior 7-Day Total 363,006
Calls: 230,470 (63%)
Puts: 132,536 (37%)
Prior 7-Day Average 51,858
Calls: 32,924 (63%)
Puts: 18,933 (37%)
Current vs Prior 7-Day Avg +85.29%
Calls: +154.85%
Puts: -35.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $11.97M
Calls: $10.10M (84%)
Puts: $1.87M (16%)
Prior (08/13) $4.12M
Calls: $1.71M (42%)
Puts: $2.41M (58%)
Current vs Prior +190.42%
Calls: +490.51%
Puts: -22.47%
Prior 7-Day Total $35.43M
Calls: $19.90M (56%)
Puts: $15.52M (44%)
Prior 7-Day Average $5.06M
Calls: $2.84M (56%)
Puts: $2.22M (44%)
Current vs Prior 7-Day Avg +136.60%
Calls: +255.35%
Puts: -15.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.15
Prior (08/13) 0.45
Current vs Prior -67.94%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -74.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 907,051
Calls: 651,687 (72%)
Puts: 255,364 (28%)
Prior (08/13) 928,340
Calls: 646,457 (70%)
Puts: 281,883 (30%)
Current vs Prior -2.29%
Prior 7-Day Total 6,529,365
Calls: 4,423,506 (68%)
Puts: 2,105,859 (32%)
Prior 7-Day Average 932,766
Calls: 631,929 (68%)
Puts: 300,837 (32%)
Current vs Prior 7-Day Avg -2.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.22% | 8.97%8.97% | 20.17%
Prior 4.70% | 9.86%9.86% | 17.95%
Current vs Prior +90.77% | +22.65%-9.02% | +12.38%
Prior 7-Day Avg 7.07% | 11.74%12.48% | 22.17%
Current vs 7-Day Avg +26.90% | +2.98%-28.15% | -9.01%
Prior 7-Day Eod 4.70% | 9.86%9.86% | 17.95%
Current vs 7-Day Eod +90.77% | +22.65%-9.02% | +12.38%
Sentiment BEARISHBULLISH

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

Strong bullish conviction with 84% of dollar volume in calls ($10.10M) vs puts ($1.87M). Massive premium surge with dollar volume up 190% vs prior. Dollar volume significantly above 7-day average (137% higher). Above-average activity with volume up 100% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 3.9%, best 2.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Sep 181.071.13$1.105.5%1460.3923.5K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Sep 182.182.23$2.212.3%240.5328.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.59, cheapest $0.23)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Aug 210.210.25$0.2317.4%1220.217.2K
$23.00Sep 180.800.93$0.8714.9%13.1K0.3216.6K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 210.630.73$0.6814.7%8920.446.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 141.594.35$2.9792.9%40.991
$18.50Aug 140.633.55$2.09139.7%20.99--
$19.00Aug 141.031.74$1.3951.1%10.98--
$18.00Aug 141.153.80$2.47107.3%70.9013
$17.00Aug 282.144.95$3.5579.2%20.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 142.433.45$2.9434.7%31.00143
$22.00Aug 141.163.20$2.1893.6%90.9764
$21.50Aug 141.022.36$1.6979.3%90.97204
$23.50Aug 142.074.40$3.2471.9%20.94568
$23.50Aug 213.054.00$3.5326.9%20.90--

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 27.1K, top 13.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Sep 180.800.93$0.8714.9%13.1K0.3216.6K
$23.00Sep 40.400.55$0.4831.3%4.3K0.25172
$20.50Aug 140.000.22$0.11200.0%1.3K0.321.2K
$21.50Aug 210.230.40$0.3253.1%1.1K0.275.9K
$20.00Aug 210.701.04$0.8739.1%8900.564.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 210.630.73$0.6814.7%8920.446.0K
$18.50Aug 210.090.28$0.19100.0%7930.17284
$18.00Aug 280.230.43$0.3360.6%2100.2071
$23.00Aug 212.553.85$3.2040.6%2000.88--
$20.50Aug 210.761.11$0.9437.2%1870.54697

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 1535.5%, max 4758.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Aug 14Sep 183158.5%65.0%4758.3%7270
$22.50Aug 14Aug 282088.8%73.8%2731.7%31253
$19.50Aug 14Aug 28963.2%69.7%1282.0%39753
$21.00Aug 14Sep 18815.0%76.1%971.5%20040.1K
$20.50Aug 14Aug 28360.0%74.4%383.9%1.3K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Aug 14Sep 253158.5%79.8%3857.1%19328
$19.50Aug 14Aug 28963.2%69.7%1282.0%12771
$21.00Aug 14Sep 18815.0%76.1%971.5%13731.5K
$20.50Aug 14Aug 21360.0%74.1%385.9%1953.5K
$20.00Aug 14Sep 25175.7%75.2%133.5%85832

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 0.67, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.00$22.00Sep 25$0.72$1.28$0.7254%1.78$20.72
$20.00$21.00Sep 18$0.36$0.64$0.3655%1.78$20.36
$19.00$19.50Aug 14$0.32$0.18$0.3298%0.56$19.32
$22.00$23.00Sep 18$0.23$0.77$0.2339%3.35$22.23
$20.00$21.00Sep 4$0.39$0.61$0.3955%1.56$20.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$23.50$23.00Aug 14$0.30$0.20$0.3094%0.67$23.20
$18.00$17.00Sep 25$0.12$0.88$0.1229%7.33$17.88
$23.50$23.00Aug 21$0.33$0.17$0.3390%0.52$23.17
$18.00$17.00Sep 11$0.15$0.85$0.1526%5.67$17.85
$20.00$19.00Sep 11$0.33$0.67$0.3343%2.03$19.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.08, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$21.00$21.50Aug 14$0.18$0.18$0.3272%0.56$21.18
$20.50$21.00Aug 21$0.25$0.25$0.2554%1.00$20.75
$23.00$24.00Sep 18$0.31$0.31$0.6968%0.45$23.31
$22.50$23.00Aug 28$0.14$0.14$0.3676%0.39$22.64
$23.00$24.00Sep 4$0.22$0.22$0.7875%0.28$23.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$20.00$18.00Sep 25$1.04$1.04$0.9655%1.08$18.96
$18.00$17.00Sep 18$0.41$0.41$0.5973%0.69$17.59
$19.50$19.00Aug 14$0.27$0.27$0.2370%1.17$19.23
$20.00$19.00Sep 4$0.49$0.49$0.5155%0.96$19.51
$19.00$18.00Sep 18$0.41$0.41$0.5964%0.69$18.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.57, cheapest $0.57)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$20.50Aug 14Aug 21$0.57360.0%74.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 1.49% of stock, avg 11.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$20.00Aug 14$0.27$0.03$0.30$19.70$20.301.49%
$20.50Aug 14$0.11$0.38$0.49$20.01$20.992.43%
$21.00Aug 14$0.21$0.76$0.97$20.03$21.974.81%
$19.50Aug 14$1.07$0.28$1.35$18.15$20.856.69%
$19.00Aug 14$1.39$0.01$1.40$17.60$20.406.94%
$20.00Aug 21$0.87$0.68$1.55$18.45$21.557.68%
$19.50Aug 21$1.13$0.44$1.57$17.93$21.077.78%
$20.50Aug 21$0.68$0.94$1.62$18.88$22.128.03%
$21.00Aug 21$0.43$1.27$1.70$19.30$22.708.42%
$21.50Aug 14$0.03$1.69$1.72$19.78$23.228.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.30% of stock, avg 5.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$21.50$20.00Aug 14$0.03$0.03$0.06$19.94$21.56
$23.50$20.00Aug 14$0.05$0.03$0.08$19.92$23.58
$21.50$18.00Aug 14$0.03$0.09$0.12$17.88$21.62
$23.50$18.00Aug 14$0.05$0.09$0.14$17.86$23.64
$20.50$20.00Aug 14$0.11$0.03$0.14$19.86$20.64
$20.50$18.00Aug 14$0.11$0.09$0.20$17.80$20.70
$21.00$20.00Aug 14$0.21$0.03$0.24$19.76$21.24
$22.50$18.00Aug 21$0.16$0.12$0.28$17.72$22.78
$22.50$18.50Aug 21$0.16$0.19$0.35$18.15$22.85
$21.00$18.00Aug 14$0.21$0.09$0.30$17.70$21.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.57, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
17/1823/24Sep 18$0.72$0.2841%2.57$17.28$23.72
18/1822/23Aug 28$0.28$0.2251%1.27$18.22$22.78
18/1922/23Aug 28$0.28$0.2245%1.27$18.72$22.78
18/1923/24Sep 4$0.49$0.5142%0.96$18.51$23.49
18/1922/23Sep 4$0.50$0.5034%1.00$18.50$22.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 14.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.50$19.00$19.50Aug 21$0.05$0.4517%9.00
$21.00$22.00$23.00Sep 4$0.11$0.8919%8.09
$19.50$20.00$20.50Aug 21$0.07$0.4320%6.14
$21.50$22.00$22.50Aug 28$0.05$0.4511%9.00
$18.00$19.00$20.00Sep 18$0.12$0.8818%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$20.00$22.00Sep 25$0.13$1.8731%14.38
$18.00$19.00$20.00Sep 18$0.06$0.9418%15.67
$20.00$20.50$21.00Aug 21$0.07$0.4320%6.14
$18.00$18.50$19.00Aug 21$0.06$0.4414%7.33
$18.00$18.50$19.00Aug 14$0.08$0.428%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.14, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.00$20.001:2Sep 4-$0.14$1.86
$20.00$22.001:2Sep 25-$0.53$1.47
$22.00$23.001:2Sep 4-$0.25$0.75
$20.50$21.001:2Aug 21-$0.18$0.32
$23.00$24.001:2Sep 18-$0.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$20.001:2Sep 4-$0.05$1.95
$22.00$20.001:2Sep 25-$0.86$1.14
$20.00$19.001:2Sep 4-$0.27$0.73
$21.00$20.001:2Aug 28-$0.42$0.58
$24.00$22.001:2Sep 18-$1.38$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 5.30%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.00Sep 18$1.070.399.0%5.30%14.32%14623.5K
$21.00Sep 18$1.390.474.1%6.89%10.95%1236.0K
$23.00Sep 18$0.800.3214.0%3.96%17.94%13.1K16.6K
$22.00Sep 25$0.780.399.0%3.87%12.88%111
$24.00Sep 18$0.430.2418.9%2.13%21.06%3212.3K
$21.00Sep 4$0.860.444.1%4.26%8.33%2--
$22.00Sep 4$0.590.349.0%2.92%11.94%3971
$21.00Sep 11$0.780.474.1%3.87%7.93%1--
$23.00Sep 4$0.400.2514.0%1.98%15.96%4.3K172
$21.00Aug 28$0.620.414.1%3.07%7.14%5888

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 83,906
Total Puts 12,181
Put/Call Ratio 0.15
Net Difference 71,725

Prior's Put/Call Breakdown

Total Calls 33,116
Total Puts 14,995
Put/Call Ratio 0.45
Net Difference 18,121

Prior 7-Day Put/Call Summary

Total Calls 230,470
Total Puts 132,536
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