Tour v526
CORZ
CORE SCIENTIFIC INC
$17.42 -3.38%
$17.91 (+2.81%)🌙
as of 08/26 06:20 PM
(8/25 18:20) ◀
|
Wednesday, August 26, 2026 (6:20pm)
January 2026
|
▶ (8/27 18:19)
◀ 8/26 18:20 ▶

Option Volume

Detail
ℹ
Current (08/26) 27,273
Calls: 22,646 (83%)
Puts: 4,627 (17%)
Prior (08/25) 49,388
Calls: 40,604 (82%)
Puts: 8,784 (18%)
Current vs Prior -44.78%
Calls: -44.23% (Calls)
Puts: -47.32% (Puts)
Prior 7-Day Total 501,674
Calls: 374,152 (75%)
Puts: 127,522 (25%)
Prior 7-Day Average 71,667
Calls: 53,450 (75%)
Puts: 18,217 (25%)
Current vs Prior 7-Day Avg -61.95%
Calls: -57.63%
Puts: -74.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $4.64M
Calls: $3.73M (80%)
Puts: $916.5K (20%)
Prior (08/25) $5.18M
Calls: $3.59M (69%)
Puts: $1.58M (31%)
Current vs Prior -10.32%
Calls: +3.72%
Puts: -42.16%
Prior 7-Day Total $57.19M
Calls: $30.84M (54%)
Puts: $26.35M (46%)
Prior 7-Day Average $8.17M
Calls: $4.41M (54%)
Puts: $3.76M (46%)
Current vs Prior 7-Day Avg -43.15%
Calls: -15.37%
Puts: -75.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.20
Prior (08/25) 0.22
Current vs Prior -5.55%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -56.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 854,059
Calls: 628,222 (74%)
Puts: 225,837 (26%)
Prior (08/25) 808,195
Calls: 559,268 (69%)
Puts: 248,927 (31%)
Current vs Prior +5.67%
Prior 7-Day Total 6,426,337
Calls: 4,402,290 (69%)
Puts: 2,024,047 (31%)
Prior 7-Day Average 918,048
Calls: 628,898 (69%)
Puts: 289,149 (31%)
Current vs Prior 7-Day Avg -6.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 6.83% | 10.45%15.96% | 20.72%
Prior 7.60% | 11.09%16.25% | 21.58%
Current vs Prior -10.10% | -5.81%-1.80% | -3.95%
Prior 7-Day Avg 7.59% | 11.56%7.95% | 18.38%
Current vs 7-Day Avg -9.96% | -9.61%+100.78% | +12.76%
Prior 7-Day Eod 7.60% | 11.09%16.25% | 21.58%
Current vs 7-Day Eod -10.10% | -5.81%-1.80% | -3.95%
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 80% of dollar volume in calls ($3.73M) vs puts ($916.5K). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (22,646 calls vs 4,627 puts). Call-heavy open interest (628,222 calls vs 225,837 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 -- 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. 3 found (avg $0.38, cheapest $0.11)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 280.100.12$0.1118.2%250.18469
$17.50Aug 280.420.51$0.4719.1%1620.51583
$16.00Sep 180.520.63$0.5719.3%200.2817.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 282.644.70$3.6756.1%10.99--
$14.00Sep 42.664.00$3.3340.2%450.97--
$15.50Aug 281.003.35$2.17108.3%150.9719
$15.00Aug 282.143.50$2.8248.2%160.9654
$15.00Sep 42.403.00$2.7022.2%370.9242
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 282.222.84$2.5324.5%11.00--
$20.50Aug 282.803.25$3.0314.9%10.94--
$19.00Aug 281.412.00$1.7134.5%520.912.9K
$19.50Aug 281.772.24$2.0123.4%50.91--
$20.00Sep 42.432.97$2.7020.0%20.87--

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 4.5K, top 928)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 280.180.23$0.2123.8%2280.31872
$20.00Sep 250.550.80$0.6836.8%2000.3162
$18.50Aug 280.080.10$0.0922.2%1660.172.6K
$18.00Sep 40.370.66$0.5255.8%1400.406.1K
$17.50Aug 280.330.48$0.4136.6%1100.49138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 40.050.10$0.0862.5%9280.0890
$16.00Aug 280.040.06$0.0540.0%2560.09670
$17.00Aug 280.220.30$0.2630.8%1810.3415.3K
$17.50Aug 280.420.51$0.4719.1%1620.51583
$18.00Aug 280.580.96$0.7749.4%1520.691.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 23.5%, max 36.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Aug 28Sep 1889.3%69.5%28.5%33399
$18.00Aug 28Oct 283.8%66.7%25.6%230893
$18.50Aug 28Sep 1882.2%66.9%23.0%2162.7K
$17.50Aug 28Sep 1886.3%71.4%20.8%118182
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Aug 28Sep 2589.3%65.6%36.0%18515.4K
$16.50Aug 28Sep 1886.3%71.2%21.2%69515
$17.50Aug 28Sep 1886.3%71.4%20.8%165583
$18.00Aug 28Sep 2583.8%69.5%20.5%1551.2K
$18.50Aug 28Sep 482.2%71.5%14.9%106674

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 0.59, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$15.00Sep 4$0.63$0.37$0.6398%0.59$14.63
$18.00$20.00Sep 25$0.48$1.52$0.4848%3.17$18.48
$15.00$16.00Sep 18$0.57$0.43$0.5782%0.75$15.57
$16.00$17.00Aug 28$0.63$0.37$0.6391%0.59$16.63
$16.00$17.00Sep 18$0.53$0.47$0.5372%0.89$16.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.50$19.00Aug 28$0.30$0.20$0.3091%0.67$19.20
$19.50$19.00Sep 4$0.32$0.18$0.3282%0.56$19.18
$18.00$17.50Sep 4$0.22$0.28$0.2260%1.27$17.78
$18.00$17.50Sep 11$0.22$0.28$0.2256%1.27$17.78
$16.50$16.00Sep 4$0.11$0.39$0.1130%3.55$16.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 0.96, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$18.00$18.50Aug 28$0.12$0.12$0.3869%0.32$18.12
$17.50$18.50Sep 18$0.47$0.47$0.5348%0.89$17.97
$20.00$20.50Sep 11$0.10$0.10$0.4078%0.25$20.10
$17.50$18.00Aug 28$0.20$0.20$0.3051%0.67$17.70
$19.00$19.50Sep 4$0.10$0.10$0.4075%0.25$19.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$16.00Sep 11$0.49$0.49$0.5159%0.96$16.51
$15.50$15.00Sep 11$0.23$0.23$0.2779%0.85$15.27
$17.00$16.00Sep 25$0.42$0.42$0.5859%0.72$16.58
$16.00$15.50Sep 4$0.16$0.16$0.3477%0.47$15.84
$16.50$16.00Sep 18$0.23$0.23$0.2765%0.85$16.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.30, cheapest $0.24)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.00Aug 28Sep 4$0.2989.3%64.5%
$17.50Aug 28Sep 4$0.3486.3%71.9%
$18.00Aug 28Sep 4$0.3183.8%69.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.00Aug 28Sep 4$0.2489.3%64.5%
$17.50Aug 28Sep 4$0.3486.3%71.9%
$18.00Aug 28Sep 4$0.2683.8%69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 5.05% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$17.50Aug 28$0.41$0.47$0.88$16.62$18.385.05%
$17.00Aug 28$0.72$0.26$0.98$16.02$17.985.63%
$18.00Aug 28$0.21$0.77$0.98$17.02$18.985.63%
$18.50Aug 28$0.09$1.27$1.36$17.14$19.867.81%
$16.00Aug 28$1.35$0.05$1.40$14.60$17.408.04%
$17.00Sep 4$1.01$0.50$1.51$15.49$18.518.67%
$18.00Sep 4$0.52$1.03$1.55$16.45$19.558.90%
$17.50Sep 4$0.75$0.81$1.56$15.94$19.068.96%
$19.00Aug 28$0.05$1.71$1.76$17.24$20.7610.10%
$18.50Sep 4$0.38$1.44$1.82$16.68$20.3210.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 89 found (cheapest 0.57% of stock, avg 5.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.00$16.00Aug 28$0.05$0.05$0.10$15.90$19.10
$19.50$16.00Aug 28$0.06$0.05$0.11$15.89$19.61
$18.50$16.00Aug 28$0.09$0.05$0.14$15.86$18.64
$19.00$16.50Aug 28$0.05$0.11$0.16$16.34$19.16
$19.50$16.50Aug 28$0.06$0.11$0.17$16.33$19.67
$18.50$16.50Aug 28$0.09$0.11$0.20$16.30$18.70
$20.00$15.50Sep 4$0.12$0.14$0.26$15.24$20.26
$18.00$16.00Aug 28$0.21$0.05$0.26$15.74$18.26
$19.50$15.50Sep 4$0.18$0.14$0.32$15.18$19.82
$18.00$16.50Aug 28$0.21$0.11$0.32$16.18$18.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.94, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
15/1620/20Sep 11$0.33$0.1757%1.94$15.17$20.33
15/1619/20Sep 11$0.34$0.1649%2.12$15.16$19.34
16/1619/20Sep 4$0.26$0.2453%1.08$15.74$19.26
16/1619/20Sep 18$0.36$0.1431%2.57$16.14$19.36
15/1619/20Sep 18$0.25$0.2543%1.00$15.25$19.25
16/1619/20Sep 18$0.26$0.2437%1.08$15.74$19.26
16/1718/18Aug 28$0.27$0.2335%1.17$16.73$18.27
16/1619/20Sep 4$0.21$0.2946%0.72$16.29$19.21
14/1519/20Sep 18$0.29$0.7148%0.41$14.71$19.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 7.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.50$18.00$18.50Aug 28$0.08$0.4232%5.25
$15.00$16.00$17.00Sep 4$0.17$0.8330%4.88
$17.00$17.50$18.00Aug 28$0.11$0.3935%3.55
$18.00$18.50$19.00Aug 28$0.08$0.4222%5.25
$17.00$17.50$18.00Sep 11$0.06$0.4415%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.50$17.00$17.50Aug 28$0.06$0.4433%7.33
$17.00$17.50$18.00Aug 28$0.09$0.4136%4.56
$16.00$16.50$17.00Aug 28$0.09$0.4124%4.56
$16.50$17.00$17.50Sep 18$0.07$0.4313%6.14
$15.00$15.50$16.00Sep 4$0.10$0.4014%4.00

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 $-0.18, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$18.001:2Oct 2-$0.18$1.82
$14.00$16.001:2Oct 2-$0.79$1.21
$16.00$17.001:2Aug 28-$0.09$0.91
$18.00$20.001:2Sep 25-$0.20$1.80
$16.00$17.001:2Sep 4-$0.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$18.001:2Sep 25-$0.25$1.75
$17.50$17.001:2Aug 28-$0.05$0.45
$18.00$17.501:2Aug 28-$0.17$0.33
$18.50$18.001:2Aug 28-$0.27$0.23
$15.00$14.001:2Sep 18$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 3.16%, avg 2.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Sep 25$0.550.3114.8%3.16%17.97%20062
$18.00Oct 2$1.020.503.3%5.86%9.18%221
$18.00Sep 25$0.950.483.3%5.45%8.78%77173
$20.00Sep 18$0.400.2614.8%2.30%17.11%6713.5K
$19.50Sep 18$0.410.2911.9%2.35%14.29%5526
$17.50Sep 18$0.960.530.5%5.51%5.97%844
$18.50Sep 18$0.570.396.2%3.27%9.47%5032
$19.00Sep 18$0.430.349.1%2.47%11.54%263.6K
$18.00Sep 11$0.550.443.3%3.16%6.49%4--
$19.00Sep 11$0.330.299.1%1.89%10.96%2173

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 22,646
Total Puts 4,627
Put/Call Ratio 0.20
Net Difference 18,019

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 374,152
Total Puts 127,522
Average Put/Call Ratio 0.47
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