Tour v526
CORZ
CORE SCIENTIFIC INC
$17.62 +1.15%
(8/26 18:20) ◀
|
Thursday, August 27, 2026 (6:19pm)
January 2026
|
▶ (8/28 18:19)
◀ 8/27 18:19 ▶

Option Volume

Detail
ℹ
Current (08/27) 32,039
Calls: 23,087 (72%)
Puts: 8,952 (28%)
Prior (08/26) 27,273
Calls: 22,646 (83%)
Puts: 4,627 (17%)
Current vs Prior +17.48%
Calls: +1.95% (Calls)
Puts: +93.47% (Puts)
Prior 7-Day Total 432,860
Calls: 312,892 (72%)
Puts: 119,968 (28%)
Prior 7-Day Average 61,837
Calls: 44,698 (72%)
Puts: 17,138 (28%)
Current vs Prior 7-Day Avg -48.19%
Calls: -48.35%
Puts: -47.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $2.67M
Calls: $1.17M (44%)
Puts: $1.49M (56%)
Prior (08/26) $4.64M
Calls: $3.73M (80%)
Puts: $916.5K (20%)
Current vs Prior -42.57%
Calls: -68.50%
Puts: +62.94%
Prior 7-Day Total $49.86M
Calls: $24.46M (49%)
Puts: $25.40M (51%)
Prior 7-Day Average $7.12M
Calls: $3.49M (49%)
Puts: $3.63M (51%)
Current vs Prior 7-Day Avg -62.55%
Calls: -66.39%
Puts: -58.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.39
Prior (08/26) 0.20
Current vs Prior +89.78%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -19.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 890,348
Calls: 591,246 (66%)
Puts: 299,102 (34%)
Prior (08/26) 854,059
Calls: 628,222 (74%)
Puts: 225,837 (26%)
Current vs Prior +4.25%
Prior 7-Day Total 6,373,345
Calls: 4,378,825 (69%)
Puts: 1,994,520 (31%)
Prior 7-Day Average 910,477
Calls: 625,546 (69%)
Puts: 284,931 (31%)
Current vs Prior 7-Day Avg -2.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 5.22% | 9.88%13.79% | 21.23%
Prior 6.83% | 10.45%15.96% | 20.72%
Current vs Prior -23.57% | -5.48%-13.58% | +2.43%
Prior 7-Day Avg 7.28% | 11.32%8.95% | 18.46%
Current vs 7-Day Avg -28.29% | -12.79%+54.14% | +15.00%
Prior 7-Day Eod 6.83% | 10.45%15.96% | 20.72%
Current vs 7-Day Eod -23.57% | -5.48%-13.58% | +2.43%
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

Extreme bullish P/C ratio of 0.39 - heavy call buying (23,087 calls vs 8,952 puts). P/C ratio rising 90% - increased hedging/bearish positioning. Call-heavy open interest (591,246 calls vs 299,102 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
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 $0.91, cheapest $0.83)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Sep 40.750.90$0.8318.1%330.5697
$18.00Sep 180.871.06$0.9719.6%2850.479.2K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 180.831.00$0.9218.5%310.408.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 35 found (avg delta 0.75, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 42.452.87$2.6615.8%20.96--
$16.50Aug 280.121.55$0.84170.2%30.9313
$15.00Aug 282.102.93$2.5232.9%100.9265
$16.00Aug 281.112.00$1.5657.1%10.89--
$15.50Aug 281.232.51$1.8768.4%90.8734
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 282.594.25$3.4248.5%2060.97--
$20.00Aug 282.232.83$2.5323.7%1240.97945
$20.50Aug 282.723.30$3.0119.3%4250.95--
$21.00Sep 43.053.90$3.4724.5%30.9464
$19.00Aug 281.191.49$1.3422.4%650.922.8K

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 24.0K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 180.400.51$0.4623.9%4.3K0.2613.5K
$19.00Aug 280.010.05$0.03133.3%2.2K0.072.7K
$18.50Sep 40.350.43$0.3920.5%2.1K0.35150
$18.50Sep 110.390.83$0.6172.1%2.0K0.401
$19.50Sep 40.030.32$0.18161.1%2.0K0.1884
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Sep 40.100.43$0.27122.2%9780.24501
$15.50Sep 180.160.56$0.36111.1%9540.2034
$17.00Aug 280.070.12$0.1050.0%7010.2115.4K
$20.50Aug 282.723.30$3.0119.3%4250.95--
$18.50Aug 280.741.70$1.2278.7%3240.89391

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 59.5%, max 188.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.50Aug 28Sep 11193.5%67.2%188.2%1081.2K
$17.50Aug 28Sep 1185.1%67.5%25.9%272163
$18.00Aug 28Sep 2581.8%70.5%15.9%3381.1K
$17.00Aug 28Oct 988.7%78.8%12.5%9421
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.50Aug 28Sep 18193.5%69.7%177.5%19333
$17.50Aug 28Sep 1185.1%67.5%25.9%265606
$18.00Aug 28Sep 1881.8%69.3%17.9%719.5K
$17.00Aug 28Oct 988.7%78.8%12.5%70315.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 1.88, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$20.00Oct 9$1.04$1.96$1.0466%1.88$18.04
$16.50$17.00Aug 28$0.21$0.29$0.2193%1.38$16.71
$15.50$16.00Aug 28$0.31$0.19$0.3187%0.61$15.81
$18.00$19.00Sep 18$0.28$0.72$0.2847%2.57$18.28
$17.00$17.50Sep 11$0.22$0.28$0.2265%1.27$17.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.00$18.50Aug 28$0.12$0.38$0.1292%3.17$18.88
$18.00$17.00Sep 18$0.34$0.66$0.3453%1.94$17.66
$19.00$18.50Sep 4$0.29$0.21$0.2974%0.72$18.71
$17.00$16.50Sep 11$0.13$0.37$0.1336%2.85$16.87
$19.50$19.00Sep 18$0.32$0.18$0.3270%0.56$19.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.32, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$19.50$20.00Aug 28$0.12$0.12$0.3884%0.32$19.62
$18.00$18.50Aug 28$0.11$0.11$0.3970%0.28$18.11
$19.00$20.00Sep 25$0.34$0.34$0.6661%0.52$19.34
$19.00$19.50Sep 4$0.12$0.12$0.3873%0.32$19.12
$20.00$21.00Sep 18$0.18$0.18$0.8274%0.22$20.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$16.50Sep 18$0.26$0.26$0.2460%1.08$16.74
$17.50$17.00Sep 11$0.28$0.28$0.2256%1.27$17.22
$16.50$16.00Sep 18$0.22$0.22$0.2867%0.79$16.28
$16.00$15.50Sep 11$0.16$0.16$0.3478%0.47$15.84
$16.00$15.50Sep 4$0.12$0.12$0.3882%0.32$15.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.40, cheapest $0.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Aug 28Sep 4$0.3981.8%65.4%
$17.50Aug 28Sep 4$0.4785.1%69.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Aug 28Sep 4$0.3581.8%65.4%
$17.50Aug 28Sep 4$0.3985.1%69.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 3.46% of stock, avg 9.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$17.50Aug 28$0.36$0.25$0.61$16.89$18.113.46%
$18.00Aug 28$0.14$0.56$0.70$17.30$18.703.97%
$17.00Aug 28$0.63$0.10$0.73$16.27$17.734.14%
$16.50Aug 28$0.84$0.03$0.87$15.63$17.374.94%
$18.50Aug 28$0.03$1.22$1.25$17.25$19.757.09%
$19.00Aug 28$0.03$1.34$1.37$17.63$20.377.78%
$18.00Sep 4$0.53$0.91$1.44$16.56$19.448.17%
$17.50Sep 4$0.83$0.64$1.47$16.03$18.978.34%
$17.00Sep 4$1.07$0.42$1.49$15.51$18.498.46%
$18.50Sep 4$0.39$1.23$1.62$16.88$20.129.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 0.34% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.00$16.50Aug 28$0.03$0.03$0.06$16.44$19.06
$18.50$16.50Aug 28$0.03$0.03$0.06$16.44$18.56
$18.50$16.00Aug 28$0.03$0.08$0.11$15.89$18.61
$19.00$16.00Aug 28$0.03$0.08$0.11$15.89$19.11
$18.50$17.00Aug 28$0.03$0.10$0.13$16.87$18.63
$19.00$17.00Aug 28$0.03$0.10$0.13$16.87$19.13
$18.50$15.50Aug 28$0.03$0.13$0.16$15.34$18.66
$19.00$15.50Aug 28$0.03$0.13$0.16$15.34$19.16
$19.50$16.50Aug 28$0.14$0.03$0.17$16.33$19.67
$20.00$15.50Sep 4$0.11$0.08$0.19$15.31$20.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.92, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
16/1619/20Sep 4$0.24$0.2656%0.92$15.76$19.24
16/1619/20Sep 11$0.28$0.2246%1.27$15.72$19.28
16/1719/20Sep 4$0.27$0.2340%1.17$16.73$19.27
16/1619/20Sep 11$0.23$0.2739%0.85$16.27$19.23
16/1620/21Sep 18$0.40$0.6042%0.67$16.10$20.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.00$17.50$18.00Aug 28$0.05$0.4549%9.00
$18.00$19.00$20.00Sep 18$0.05$0.9521%19.00
$18.00$19.00$20.00Sep 25$0.07$0.9323%13.29
$17.50$18.00$18.50Aug 28$0.11$0.3946%3.55
$18.00$18.50$19.00Sep 4$0.05$0.4518%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.50$17.00$17.50Aug 28$0.08$0.4236%5.25
$17.00$17.50$18.00Sep 4$0.05$0.4523%9.00
$17.50$18.00$18.50Sep 4$0.05$0.4522%9.00
$17.00$17.50$18.00Aug 28$0.16$0.3449%2.12
$16.50$17.00$17.50Sep 4$0.07$0.4321%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. 48 found (best net $-0.36, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$17.001:2Sep 4-$0.36$0.64
$16.00$16.501:2Aug 28-$0.12$0.38
$17.00$17.501:2Aug 28-$0.09$0.41
$19.00$20.001:2Sep 25-$0.16$0.84
$17.00$18.001:2Sep 18-$0.40$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.501:2Sep 4-$0.12$0.38
$19.50$18.501:2Sep 11-$0.71$0.29
$17.50$17.001:2Sep 4-$0.20$0.30
$16.50$16.001:2Sep 4-$0.13$0.37
$17.00$16.001:2Sep 25-$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 3.29%, avg 2.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Oct 9$0.580.3813.5%3.29%16.80%1--
$20.00Oct 2$0.530.3113.5%3.01%16.52%1--
$19.00Oct 2$0.690.407.8%3.92%11.75%12--
$18.00Sep 25$1.020.502.2%5.79%7.95%117250
$19.00Sep 25$0.530.397.8%3.01%10.84%14--
$18.00Sep 18$0.870.472.2%4.94%7.09%2859.2K
$20.00Sep 18$0.400.2613.5%2.27%15.78%4.3K13.5K
$20.00Sep 25$0.300.2813.5%1.70%15.21%1--
$19.00Sep 18$0.470.357.8%2.67%10.50%253.6K
$18.00Sep 11$0.670.482.2%3.80%5.96%34116

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 23,087
Total Puts 8,952
Put/Call Ratio 0.39
Net Difference 14,135

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 312,892
Total Puts 119,968
Average Put/Call Ratio 0.48
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