Tour v509
CORZ
CORE SCIENTIFIC INC
$20.13 -0.25%
$20.14 (+0.05%)🌙
as of 08/17 06:20 PM
(8/14 18:20) ◀
|
Monday, August 17, 2026 (6:20pm)
January 2026
|
▶ (8/18 18:21)
◀ 8/17 18:20 ▶

Option Volume

Detail
ℹ
Current (08/17) 94,259
Calls: 80,680 (86%)
Puts: 13,579 (14%)
Prior (08/14) 96,087
Calls: 83,906 (87%)
Puts: 12,181 (13%)
Current vs Prior -1.90%
Calls: -3.84% (Calls)
Puts: +11.48% (Puts)
Prior 7-Day Total 438,170
Calls: 300,177 (69%)
Puts: 137,993 (31%)
Prior 7-Day Average 62,595
Calls: 42,882 (69%)
Puts: 19,713 (31%)
Current vs Prior 7-Day Avg +50.58%
Calls: +88.14%
Puts: -31.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $6.45M
Calls: $5.08M (79%)
Puts: $1.37M (21%)
Prior (08/14) $11.97M
Calls: $10.10M (84%)
Puts: $1.87M (16%)
Current vs Prior -46.10%
Calls: -49.71%
Puts: -26.56%
Prior 7-Day Total $44.59M
Calls: $28.02M (63%)
Puts: $16.57M (37%)
Prior 7-Day Average $6.37M
Calls: $4.00M (63%)
Puts: $2.37M (37%)
Current vs Prior 7-Day Avg +1.32%
Calls: +26.92%
Puts: -41.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.17
Prior (08/14) 0.15
Current vs Prior +15.93%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -67.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 984,220
Calls: 699,031 (71%)
Puts: 285,189 (29%)
Prior (08/14) 907,051
Calls: 651,687 (72%)
Puts: 255,364 (28%)
Current vs Prior +8.51%
Prior 7-Day Total 6,562,010
Calls: 4,479,212 (68%)
Puts: 2,082,798 (32%)
Prior 7-Day Average 937,430
Calls: 639,887 (68%)
Puts: 297,542 (32%)
Current vs Prior 7-Day Avg +4.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 8.00% | 11.48%8.00% | 20.32%
Prior 8.97% | 12.09%8.97% | 20.17%
Current vs Prior -10.83% | -5.09%-10.83% | +0.74%
Prior 7-Day Avg 7.31% | 11.61%11.57% | 21.38%
Current vs 7-Day Avg +9.47% | -1.18%-30.89% | -4.96%
Prior 7-Day Eod 8.97% | 12.09%8.97% | 20.17%
Current vs 7-Day Eod -10.83% | -5.09%-10.83% | +0.74%
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

Strong bullish conviction with 79% of dollar volume in calls ($5.08M) vs puts ($1.37M). Extreme bullish P/C ratio of 0.17 - heavy call buying (80,680 calls vs 13,579 puts). Call-heavy open interest (699,031 calls vs 285,189 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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 3 of results (avg 5.8%, best 3.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Sep 180.580.60$0.593.4%5600.2512.3K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 181.571.66$1.625.6%2.1K0.4424.5K
$17.00Sep 180.460.50$0.488.3%870.188.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.65, cheapest $0.33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 210.310.35$0.3312.1%5960.3212.8K
$20.00Aug 210.660.77$0.7215.3%3.8K0.545.4K
$20.50Aug 280.780.90$0.8414.3%5.6K0.46247
$24.00Sep 180.580.60$0.593.4%5600.2512.3K
$23.00Sep 180.740.83$0.7811.5%2980.3116.6K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 210.560.63$0.6011.7%3.9K0.466.4K
$20.50Aug 210.800.97$0.8919.1%1070.57759
$17.00Sep 180.460.50$0.488.3%870.188.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 212.853.55$3.2021.9%221.0055
$16.50Aug 212.924.05$3.4932.4%30.94--
$17.50Aug 211.883.65$2.7664.1%210.9370
$18.00Aug 211.862.65$2.2635.0%40.916.2K
$18.50Aug 210.772.34$1.56100.6%150.86110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Aug 213.404.45$3.9326.7%70.96525
$23.50Aug 213.003.75$3.3822.2%10.94600
$23.00Aug 212.703.55$3.1327.2%30.922.0K
$22.50Aug 212.312.91$2.6123.0%60.89464
$22.00Aug 211.722.55$2.1339.0%280.848.1K

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 30.9K, top 5.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.50Aug 280.780.90$0.8414.3%5.6K0.46247
$23.00Sep 110.390.60$0.5042.0%4.6K0.253
$20.00Aug 210.660.77$0.7215.3%3.8K0.545.4K
$21.50Aug 210.180.24$0.2128.6%1.2K0.236.1K
$20.50Aug 210.440.56$0.5024.0%1.0K0.434.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 210.560.63$0.6011.7%3.9K0.466.4K
$20.00Sep 181.571.66$1.625.6%2.1K0.4424.5K
$19.00Aug 210.200.25$0.2321.7%1.2K0.2320.7K
$18.50Aug 210.110.14$0.1323.1%7580.14987
$22.00Aug 281.982.60$2.2927.1%5750.75217

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 8.4%, max 17.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.00Aug 21Sep 1883.3%71.1%17.1%36530.8K
$19.50Aug 21Sep 478.2%71.5%9.4%78480
$19.00Aug 21Sep 1878.1%71.7%9.0%27330
$20.50Aug 21Sep 480.6%74.2%8.7%1.0K4.2K
$20.00Aug 21Sep 1878.4%72.8%7.6%3.9K17.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.00Aug 21Sep 1883.3%71.1%17.1%3414.0K
$19.50Aug 21Aug 2878.2%72.1%8.5%2101.3K
$20.00Aug 21Sep 2578.4%73.0%7.3%4.0K6.5K
$21.00Aug 21Sep 2580.6%80.3%0.4%2381

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 1.63, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.00$20.00Sep 18$0.38$0.62$0.3866%1.63$19.38
$21.00$23.00Sep 25$0.57$1.43$0.5748%2.51$21.57
$16.50$17.00Aug 21$0.29$0.21$0.2994%0.72$16.79
$18.50$19.00Aug 21$0.23$0.27$0.2386%1.17$18.73
$19.00$19.50Aug 28$0.22$0.28$0.2269%1.27$19.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$23.50$23.00Aug 21$0.25$0.25$0.2594%1.00$23.25
$20.00$19.00Sep 25$0.33$0.67$0.3345%2.03$19.67
$21.00$20.00Sep 25$0.43$0.57$0.4352%1.33$20.57
$20.00$19.00Sep 4$0.37$0.63$0.3746%1.70$19.63
$18.00$17.00Sep 18$0.18$0.82$0.1825%4.56$17.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 0.85, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$23.50$24.00Sep 4$0.23$0.23$0.2777%0.85$23.73
$23.00$24.00Sep 25$0.37$0.37$0.6365%0.59$23.37
$21.50$22.00Aug 28$0.17$0.17$0.3368%0.52$21.67
$22.00$23.00Sep 11$0.28$0.28$0.7265%0.39$22.28
$21.00$21.50Aug 21$0.12$0.12$0.3868%0.32$21.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$19.00$18.00Sep 18$0.46$0.46$0.5465%0.85$18.54
$18.00$17.00Sep 4$0.30$0.30$0.7076%0.43$17.70
$20.00$19.00Sep 18$0.50$0.50$0.5056%1.00$19.50
$19.00$18.00Sep 4$0.36$0.36$0.6466%0.56$18.64
$19.00$17.00Sep 11$0.52$0.52$1.4866%0.35$18.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.34, cheapest $0.34)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$20.50Aug 21Aug 28$0.3480.6%74.4%
$19.50Aug 21Aug 28$0.3578.2%72.1%
$20.00Aug 21Aug 28$0.3478.4%72.3%
$21.00Aug 21Aug 28$0.3380.6%75.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.50Aug 21Aug 28$0.3578.2%72.1%
$20.00Aug 21Aug 28$0.3778.4%72.3%
$21.00Aug 21Aug 28$0.3280.6%75.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 6.56% of stock, avg 12.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$20.00Aug 21$0.72$0.60$1.32$18.68$21.326.56%
$19.50Aug 21$0.98$0.38$1.36$18.14$20.866.76%
$20.50Aug 21$0.50$0.89$1.39$19.11$21.896.91%
$19.00Aug 21$1.33$0.23$1.56$17.44$20.567.75%
$21.00Aug 21$0.33$1.24$1.57$19.43$22.577.80%
$18.50Aug 21$1.56$0.13$1.69$16.81$20.198.40%
$21.50Aug 21$0.21$1.67$1.88$19.62$23.389.34%
$20.00Aug 28$1.06$0.97$2.03$17.97$22.0310.08%
$19.50Aug 28$1.33$0.73$2.06$17.44$21.5610.23%
$19.00Aug 28$1.55$0.55$2.10$16.90$21.1010.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 0.84% of stock, avg 6.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$22.50$18.00Aug 21$0.10$0.07$0.17$17.83$22.67
$22.00$18.00Aug 21$0.14$0.07$0.21$17.79$22.21
$22.50$18.50Aug 21$0.10$0.13$0.23$18.27$22.73
$22.00$18.50Aug 21$0.14$0.13$0.27$18.23$22.27
$21.50$18.00Aug 21$0.21$0.07$0.28$17.72$21.78
$21.50$18.50Aug 21$0.21$0.13$0.34$18.16$21.84
$22.50$19.00Aug 21$0.10$0.23$0.33$18.67$22.83
$22.00$19.00Aug 21$0.14$0.23$0.37$18.63$22.37
$21.50$19.00Aug 21$0.21$0.23$0.44$18.56$21.94
$21.00$18.00Aug 21$0.33$0.07$0.40$17.60$21.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.13, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
17/1824/24Sep 4$0.53$0.4754%1.13$17.47$24.03
18/1924/24Sep 4$0.59$0.4143%1.44$18.41$24.09
18/1923/24Sep 18$0.65$0.3534%1.86$18.35$23.65
17/1822/23Sep 4$0.51$0.4945%1.04$17.49$22.51
18/1921/22Aug 21$0.22$0.2845%0.79$18.78$21.22
19/2021/22Aug 21$0.27$0.2335%1.17$19.23$21.27
18/1922/23Sep 4$0.57$0.4334%1.33$18.43$22.57
18/1922/22Aug 28$0.44$0.5637%0.79$18.56$21.94
17/1823/24Sep 18$0.37$0.6344%0.59$17.63$23.37
17/1922/23Sep 11$0.80$1.2031%0.67$18.20$22.80

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
$20.00$21.00$22.00Sep 11$0.07$0.9320%13.29
$19.00$20.00$21.00Sep 11$0.08$0.9221%11.50
$21.00$22.00$23.00Sep 4$0.08$0.9219%11.50
$21.00$22.00$23.00Sep 11$0.09$0.9120%10.11
$20.00$20.50$21.00Aug 21$0.05$0.4523%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.00$18.00$19.00Sep 4$0.06$0.9421%15.67
$19.00$20.00$21.00Sep 18$0.07$0.9319%13.29
$20.00$21.00$22.00Sep 4$0.10$0.9022%9.00
$20.00$20.50$21.00Aug 21$0.06$0.4423%7.33
$19.50$20.00$20.50Aug 21$0.07$0.4324%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.56, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$21.00$23.001:2Sep 25-$0.56$1.44
$23.00$24.001:2Aug 28-$0.05$0.95
$22.00$23.001:2Sep 11-$0.22$0.78
$22.00$23.001:2Sep 4-$0.22$0.78
$21.00$21.501:2Aug 21-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$21.00$20.001:2Aug 28-$0.38$0.62
$19.00$18.001:2Sep 4-$0.16$0.84
$24.00$22.001:2Sep 18-$1.35$0.65
$19.00$18.001:2Sep 18-$0.20$0.80
$19.50$19.001:2Aug 21-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 4.22%, avg 2.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$23.00Sep 25$0.850.3514.3%4.22%18.48%511
$21.00Sep 25$1.380.484.3%6.86%11.18%74
$21.00Sep 18$1.300.474.3%6.46%10.78%17836.0K
$23.00Sep 18$0.740.3114.3%3.68%17.93%29816.6K
$24.00Sep 18$0.580.2519.2%2.88%22.11%56012.3K
$22.00Sep 18$0.800.399.3%3.97%13.26%13923.5K
$21.00Sep 11$1.010.454.3%5.02%9.34%7252
$24.00Sep 25$0.270.2819.2%1.34%20.57%387
$22.00Sep 11$0.560.359.3%2.78%12.07%10--
$24.00Sep 11$0.320.2219.2%1.59%20.81%341

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 80,680
Total Puts 13,579
Put/Call Ratio 0.17
Net Difference 67,101

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 300,177
Total Puts 137,993
Average Put/Call Ratio 0.52
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