Tour v526
CORZ
CORE SCIENTIFIC INC
$18.03 +4.40%
$18.07 (+0.22%)🌙
as of 08/25 06:20 PM
(8/21 18:21) ◀
|
Tuesday, August 25, 2026 (6:20pm)
January 2026
|
▶ (8/26 18:20)
◀ 8/25 18:20 ▶

Option Volume

Detail
ℹ
Current (08/25) 49,388
Calls: 40,604 (82%)
Puts: 8,784 (18%)
Prior (08/21) 83,169
Calls: 60,683 (73%)
Puts: 22,486 (27%)
Current vs Prior -40.62%
Calls: -33.09% (Calls)
Puts: -60.94% (Puts)
Prior 7-Day Total 500,397
Calls: 366,664 (73%)
Puts: 133,733 (27%)
Prior 7-Day Average 71,485
Calls: 52,380 (73%)
Puts: 19,104 (27%)
Current vs Prior 7-Day Avg -30.91%
Calls: -22.48%
Puts: -54.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $5.18M
Calls: $3.59M (69%)
Puts: $1.58M (31%)
Prior (08/21) $8.93M
Calls: $5.74M (64%)
Puts: $3.19M (36%)
Current vs Prior -42.00%
Calls: -37.36%
Puts: -50.35%
Prior 7-Day Total $56.13M
Calls: $28.95M (52%)
Puts: $27.18M (48%)
Prior 7-Day Average $8.02M
Calls: $4.14M (52%)
Puts: $3.88M (48%)
Current vs Prior 7-Day Avg -35.41%
Calls: -13.09%
Puts: -59.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.22
Prior (08/21) 0.37
Current vs Prior -41.62%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -57.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 808,195
Calls: 559,268 (69%)
Puts: 248,927 (31%)
Prior (08/21) 941,383
Calls: 682,603 (73%)
Puts: 258,780 (27%)
Current vs Prior -14.15%
Prior 7-Day Total 6,546,482
Calls: 4,489,479 (69%)
Puts: 2,057,003 (31%)
Prior 7-Day Average 935,211
Calls: 641,354 (69%)
Puts: 293,857 (31%)
Current vs Prior 7-Day Avg -13.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 7.60% | 11.09%16.25% | 21.58%
Prior 9.49% | 13.08%3.37% | 16.79%
Current vs Prior -19.92% | -15.21%+382.37% | +28.51%
Prior 7-Day Avg 7.17% | 11.38%7.04% | 17.86%
Current vs 7-Day Avg +5.93% | -2.54%+130.99% | +20.81%
Prior 7-Day Eod 9.49% | 13.08%3.37% | 16.79%
Current vs 7-Day Eod -19.92% | -15.21%+382.37% | +28.51%
Sentiment BULLISHBEARISH

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 69% call dollar volume ($3.59M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (40,604 calls vs 8,784 puts). P/C ratio dropping 42% - sentiment shifting bullish.

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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.62, cheapest $0.16)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 280.840.93$0.8910.1%430.67132
$18.00Sep 40.830.99$0.9117.6%3.6K0.542.6K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 280.150.18$0.1618.8%7190.2115.3K
$18.00Aug 280.490.57$0.5315.1%860.471.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.69, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 282.603.40$3.0026.7%10.97--
$16.00Aug 281.622.61$2.1246.7%30.9478
$15.50Aug 281.993.75$2.8761.3%30.8918
$17.00Aug 281.031.48$1.2536.0%60.79399
$16.00Sep 182.412.81$2.6115.3%10.79--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.50Aug 281.632.87$2.2555.1%30.93362
$20.00Aug 281.852.44$2.1527.4%2050.90847
$21.00Aug 282.853.45$3.1519.0%10.87--
$20.50Sep 41.843.85$2.8570.5%10.852
$19.50Aug 281.242.20$1.7255.8%20.83332

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 32.2K, top 10.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 40.110.29$0.2090.0%10.7K0.195.1K
$17.00Sep 41.171.78$1.4841.2%10.6K0.7124
$18.00Sep 40.830.99$0.9117.6%3.6K0.542.6K
$20.00Sep 180.530.69$0.6126.2%7520.3213.2K
$19.00Aug 280.150.23$0.1942.1%6010.252.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 280.150.18$0.1618.8%7190.2115.3K
$19.00Sep 181.692.06$1.8819.7%4910.5712.0K
$18.00Sep 181.081.34$1.2121.5%3550.458.4K
$17.00Sep 180.590.98$0.7850.0%2300.338.9K
$20.00Aug 281.852.44$2.1527.4%2050.90847

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 17.9%, max 25.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Aug 28Sep 1886.3%68.7%25.6%5292.4K
$19.00Aug 28Sep 2582.0%67.3%21.8%6022.4K
$19.50Aug 28Sep 1885.7%70.7%21.1%2141.2K
$17.50Aug 28Sep 1885.4%72.7%17.4%125132
$18.00Aug 28Oct 285.1%75.7%12.5%360807
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Aug 28Sep 1886.3%68.7%25.6%23446
$19.00Aug 28Sep 2582.0%67.3%21.8%903.0K
$17.50Aug 28Sep 1885.4%72.7%17.4%19577
$18.00Aug 28Sep 2585.1%73.9%15.2%881.2K
$17.00Aug 28Sep 2584.7%77.7%9.1%74415.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 4.00, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$15.50Aug 28$0.13$0.37$0.1397%2.85$15.13
$18.00$20.00Oct 2$0.62$1.38$0.6254%2.23$18.62
$19.00$20.00Sep 25$0.17$0.83$0.1745%4.88$19.17
$17.00$18.00Sep 25$0.40$0.60$0.4067%1.50$17.40
$16.00$17.50Sep 11$0.97$0.53$0.9779%0.55$16.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.50$20.00Aug 28$0.10$0.40$0.1093%4.00$20.40
$18.00$17.50Sep 18$0.17$0.33$0.1745%1.94$17.83
$17.00$16.50Sep 18$0.11$0.39$0.1133%3.55$16.89
$18.00$17.50Sep 4$0.17$0.33$0.1746%1.94$17.83
$18.50$18.00Aug 28$0.27$0.23$0.2762%0.85$18.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.75, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$20.50$21.00Sep 11$0.20$0.20$0.3077%0.67$20.70
$19.50$20.00Sep 4$0.14$0.14$0.3672%0.39$19.64
$18.50$19.00Aug 28$0.17$0.17$0.3362%0.52$18.67
$19.00$19.50Sep 4$0.17$0.17$0.3364%0.52$19.17
$20.00$21.00Sep 25$0.32$0.32$0.6862%0.47$20.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$16.00Sep 25$0.43$0.43$0.5766%0.75$16.57
$16.50$16.00Sep 18$0.23$0.23$0.2772%0.85$16.27
$16.00$15.50Sep 4$0.16$0.16$0.3483%0.47$15.84
$17.00$16.50Sep 4$0.21$0.21$0.2970%0.72$16.79
$16.00$15.00Sep 25$0.27$0.27$0.7376%0.37$15.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.31, cheapest $0.29)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Aug 28Sep 4$0.3485.1%71.9%
$18.50Aug 28Sep 4$0.3486.3%74.1%
$17.50Aug 28Sep 4$0.2885.4%77.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Aug 28Sep 4$0.2985.1%71.9%
$18.50Aug 28Sep 4$0.2986.3%74.1%
$17.50Aug 28Sep 4$0.3385.4%77.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 6.10% of stock, avg 11.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Aug 28$0.57$0.53$1.10$16.90$19.106.10%
$18.50Aug 28$0.36$0.80$1.16$17.34$19.666.43%
$17.50Aug 28$0.89$0.32$1.21$16.29$18.716.71%
$19.00Aug 28$0.19$1.16$1.35$17.65$20.357.49%
$17.00Aug 28$1.25$0.16$1.41$15.59$18.417.82%
$18.00Sep 4$0.91$0.82$1.73$16.27$19.739.60%
$18.50Sep 4$0.70$1.09$1.79$16.71$20.299.93%
$17.50Sep 4$1.17$0.65$1.82$15.68$19.3210.09%
$19.50Aug 28$0.12$1.72$1.84$17.66$21.3410.21%
$17.00Sep 4$1.48$0.47$1.95$15.05$18.9510.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 98 found (cheapest 0.83% of stock, avg 6.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$16.50Aug 28$0.06$0.09$0.15$16.35$20.15
$20.00$15.50Aug 28$0.06$0.14$0.20$15.30$20.20
$21.00$16.50Aug 28$0.12$0.09$0.21$16.29$21.21
$19.50$16.50Aug 28$0.12$0.09$0.21$16.29$19.71
$20.00$17.00Aug 28$0.06$0.16$0.22$16.78$20.22
$21.00$15.50Aug 28$0.12$0.14$0.26$15.24$21.26
$19.50$15.50Aug 28$0.12$0.14$0.26$15.24$19.76
$19.50$17.00Aug 28$0.12$0.16$0.28$16.72$19.78
$21.00$17.00Aug 28$0.12$0.16$0.28$16.72$21.28
$19.00$16.50Aug 28$0.19$0.09$0.28$16.22$19.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.50, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
16/1620/20Sep 4$0.30$0.2055%1.50$15.70$19.80
16/1620/21Sep 18$0.34$0.1645%2.13$16.16$20.84
16/1720/20Sep 4$0.35$0.1543%2.33$16.65$19.85
16/1620/20Sep 18$0.36$0.1440%2.57$16.14$20.36
16/1720/21Sep 18$0.22$0.2840%0.79$16.78$20.72
16/1720/20Sep 18$0.24$0.2635%0.92$16.76$20.24
15/1620/21Sep 18$0.27$0.7351%0.37$15.73$20.77
15/1620/20Sep 18$0.29$0.7146%0.41$15.71$20.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.00$17.50$18.00Sep 4$0.05$0.4517%9.00
$18.00$18.50$19.00Sep 11$0.05$0.4514%9.00
$17.50$18.00$18.50Aug 28$0.11$0.3928%3.55
$18.50$19.00$19.50Aug 28$0.10$0.4022%4.00
$17.00$17.50$18.00Sep 18$0.07$0.4312%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.00$17.50$18.00Aug 28$0.05$0.4527%9.00
$17.50$18.00$18.50Aug 28$0.06$0.4428%7.33
$18.00$18.50$19.00Aug 28$0.09$0.4128%4.56
$16.50$17.00$17.50Aug 28$0.09$0.4121%4.56
$18.00$18.50$19.00Sep 4$0.09$0.4118%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.44, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$17.501:2Sep 11-$0.44$1.06
$16.00$17.001:2Aug 28-$0.38$0.62
$18.00$20.001:2Oct 2-$0.47$1.53
$18.00$18.501:2Aug 28-$0.15$0.35
$17.50$18.001:2Aug 28-$0.25$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.00$17.001:2Sep 11-$0.15$0.85
$16.00$15.001:2Sep 25-$0.09$0.91
$18.00$17.501:2Aug 28-$0.11$0.39
$17.00$16.001:2Sep 25-$0.20$0.80
$17.00$16.501:2Sep 4-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 4.66%, avg 2.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Oct 2$0.840.3810.9%4.66%15.59%2--
$20.00Sep 25$0.690.3810.9%3.83%14.75%6--
$20.00Sep 18$0.530.3210.9%2.94%13.87%75213.2K
$21.00Sep 25$0.320.2816.5%1.77%18.25%5562
$19.00Sep 25$0.700.455.4%3.88%9.26%1--
$19.00Sep 18$0.670.435.4%3.72%9.10%383.5K
$18.50Sep 18$0.840.492.6%4.66%7.27%4616
$19.50Sep 18$0.500.388.2%2.77%10.93%2--
$20.50Sep 18$0.310.2713.7%1.72%15.42%6--
$18.50Sep 11$0.710.462.6%3.94%6.54%1--

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 40,604
Total Puts 8,784
Put/Call Ratio 0.22
Net Difference 31,820

Prior's Put/Call Breakdown

Total Calls 60,683
Total Puts 22,486
Put/Call Ratio 0.37
Net Difference 38,197

Prior 7-Day Put/Call Summary

Total Calls 366,664
Total Puts 133,733
Average Put/Call Ratio 0.51
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