Tour v526
CORZ
CORE SCIENTIFIC INC
$16.30 -1.27%
$16.29 (-0.06%)🌙
as of 08/31 06:19 PM
(8/28 18:19) ◀
|
Monday, August 31, 2026 (6:20pm)
January 2026
|
▶ (9/1 18:21)
◀ 8/31 18:20 ▶

Option Volume

Detail
ℹ
Current (08/31) 55,675
Calls: 30,532 (55%)
Puts: 25,143 (45%)
Prior (08/28) 225,811
Calls: 183,001 (81%)
Puts: 42,810 (19%)
Current vs Prior -75.34%
Calls: -83.32% (Calls)
Puts: -41.27% (Puts)
Prior 7-Day Total 525,613
Calls: 382,235 (73%)
Puts: 143,378 (27%)
Prior 7-Day Average 75,087
Calls: 54,605 (73%)
Puts: 20,482 (27%)
Current vs Prior 7-Day Avg -25.85%
Calls: -44.09%
Puts: +22.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31) $3.86M
Calls: $1.07M (28%)
Puts: $2.79M (72%)
Prior (08/28) $18.30M
Calls: $14.92M (82%)
Puts: $3.38M (18%)
Current vs Prior -78.93%
Calls: -92.84%
Puts: -17.46%
Prior 7-Day Total $59.52M
Calls: $32.13M (54%)
Puts: $27.39M (46%)
Prior 7-Day Average $8.50M
Calls: $4.59M (54%)
Puts: $3.91M (46%)
Current vs Prior 7-Day Avg -54.65%
Calls: -76.73%
Puts: -28.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 0.82
Prior (08/28) 0.23
Current vs Prior +252.02%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +62.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/31) 986,114
Calls: 724,904 (74%)
Puts: 261,210 (26%)
Prior (08/28) 937,110
Calls: 653,921 (70%)
Puts: 283,189 (30%)
Current vs Prior +5.23%
Prior 7-Day Total 6,263,219
Calls: 4,295,751 (69%)
Puts: 1,967,468 (31%)
Prior 7-Day Average 894,745
Calls: 613,678 (69%)
Puts: 281,066 (31%)
Current vs Prior 7-Day Avg +10.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 7.42% | 10.49%13.80% | 19.51%
Prior 8.72% | 11.27%14.11% | 20.59%
Current vs Prior -14.89% | -6.88%-2.19% | -5.27%
Prior 7-Day Avg 7.05% | 11.09%10.71% | 19.11%
Current vs 7-Day Avg +5.34% | -5.40%+28.92% | +2.08%
Prior 7-Day Eod 8.72% | 11.27%14.11% | 20.59%
Current vs 7-Day Eod -14.89% | -6.88%-2.19% | -5.27%
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

Moderately bearish flow with 72% put dollar volume ($2.79M). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 75% vs prior. P/C ratio rising 252% - increased hedging/bearish 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 BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 8 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 40.050.06$0.0616.7%2.4K0.107.3K
$17.00Sep 40.200.24$0.2218.2%2.3K0.3110.9K
$16.50Sep 40.380.46$0.4219.0%8840.47560
$16.00Sep 40.620.71$0.6713.4%310.6491
$18.00Sep 180.350.42$0.3917.9%490.289.8K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 180.730.86$0.8016.2%4.2K0.4118.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.75, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 112.172.58$2.3817.2%250.916
$15.00Sep 40.971.92$1.4466.0%200.8887
$14.00Sep 182.012.83$2.4233.9%10.88--
$15.50Sep 40.951.14$1.0518.1%230.7850
$15.00Sep 251.692.17$1.9324.9%10.72--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Sep 41.982.62$2.3027.8%3210.99440
$19.00Sep 42.363.20$2.7830.2%1880.96771
$18.00Sep 41.321.98$1.6540.0%690.945.4K
$19.50Sep 112.823.55$3.1823.0%90.93--
$19.00Sep 112.532.95$2.7415.3%2020.91337

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 24.0K, top 4.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 40.050.06$0.0616.7%2.4K0.107.3K
$17.00Sep 40.200.24$0.2218.2%2.3K0.3110.9K
$19.50Sep 40.010.17$0.09177.8%2.0K0.102.0K
$17.50Sep 40.100.15$0.1338.5%2.0K0.19275
$18.50Sep 40.020.04$0.0366.7%1.9K0.062.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 180.730.86$0.8016.2%4.2K0.4118.5K
$19.00Sep 182.543.05$2.8018.2%1.2K0.8311.7K
$15.00Sep 180.370.49$0.4327.9%8500.2610.2K
$15.00Sep 40.060.10$0.0850.0%5750.121.1K
$17.00Sep 181.251.49$1.3717.5%5060.578.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 8.6%, max 17.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Sep 4Sep 1170.8%64.6%9.6%890670
$17.50Sep 4Sep 1871.2%65.9%8.1%2.0K320
$16.00Sep 4Oct 269.9%65.3%7.0%6595
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Sep 4Sep 1171.2%60.8%17.2%210426
$15.50Sep 4Sep 1874.0%66.0%12.0%1551.3K
$16.00Sep 4Oct 969.9%66.5%5.1%117962
$16.50Sep 4Sep 1870.8%70.0%1.1%5021.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 0.63, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$16.00Sep 18$1.23$0.77$1.2388%0.63$15.23
$15.00$19.00Oct 9$1.63$2.37$1.6370%1.45$16.63
$17.00$19.00Oct 2$0.53$1.47$0.5347%2.77$17.53
$16.00$17.00Sep 25$0.41$0.59$0.4157%1.44$16.41
$16.00$17.00Oct 2$0.45$0.55$0.4559%1.22$16.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.50$17.00Sep 4$0.30$0.20$0.3083%0.67$17.20
$15.00$14.00Sep 25$0.15$0.85$0.1528%5.67$14.85
$17.00$16.00Sep 25$0.44$0.56$0.4455%1.27$16.56
$18.00$17.00Sep 18$0.66$0.34$0.6673%0.52$17.34
$15.50$15.00Sep 18$0.13$0.37$0.1333%2.85$15.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 1.00, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$17.50Sep 18$0.23$0.23$0.2756%0.85$17.23
$18.00$18.50Sep 11$0.11$0.11$0.3977%0.28$18.11
$16.50$17.00Sep 11$0.23$0.23$0.2751%0.85$16.73
$18.50$19.00Sep 18$0.11$0.11$0.3977%0.28$18.61
$16.50$17.00Sep 4$0.20$0.20$0.3052%0.67$16.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$15.00Sep 25$0.50$0.50$0.5058%1.00$15.50
$15.00$14.00Sep 18$0.27$0.27$0.7374%0.37$14.73
$16.00$15.50Sep 18$0.24$0.24$0.2659%0.92$15.76
$16.00$15.00Oct 2$0.38$0.38$0.6258%0.61$15.62
$15.50$15.00Sep 11$0.14$0.14$0.3670%0.39$15.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.24, cheapest $0.21)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.00Sep 4Sep 11$0.2167.9%61.4%
$16.00Sep 4Sep 11$0.2469.9%63.5%
$16.50Sep 4Sep 11$0.2470.8%64.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Sep 4Sep 11$0.2469.9%63.5%
$16.50Sep 4Sep 11$0.2670.8%64.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 5.89% of stock, avg 10.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.50Sep 4$0.42$0.54$0.96$15.54$17.465.89%
$16.00Sep 4$0.67$0.31$0.98$15.02$16.986.01%
$17.00Sep 4$0.22$0.86$1.08$15.92$18.086.63%
$15.50Sep 4$1.05$0.17$1.22$14.28$16.727.48%
$17.50Sep 4$0.13$1.16$1.29$16.21$18.797.91%
$16.00Sep 11$0.91$0.55$1.46$14.54$17.468.96%
$16.50Sep 11$0.66$0.80$1.46$15.04$17.968.96%
$15.00Sep 4$1.44$0.08$1.52$13.48$16.529.33%
$17.00Sep 11$0.43$1.10$1.53$15.47$18.539.39%
$17.50Sep 11$0.28$1.45$1.73$15.77$19.2310.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 71 found (cheapest 0.86% of stock, avg 5.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$18.00$15.00Sep 4$0.06$0.08$0.14$14.86$18.14
$19.50$15.00Sep 4$0.09$0.08$0.17$14.83$19.67
$17.50$15.00Sep 4$0.13$0.08$0.21$14.79$17.71
$18.50$14.00Sep 11$0.13$0.10$0.23$13.77$18.73
$18.00$15.50Sep 4$0.06$0.17$0.23$15.27$18.23
$19.50$15.50Sep 4$0.09$0.17$0.26$15.24$19.76
$17.50$15.50Sep 4$0.13$0.17$0.30$15.20$17.80
$17.00$15.00Sep 4$0.22$0.08$0.30$14.70$17.30
$18.50$15.00Sep 11$0.13$0.22$0.35$14.65$18.85
$19.00$14.00Sep 18$0.21$0.16$0.37$13.63$19.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.00, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
15/1618/18Sep 11$0.25$0.2548%1.00$15.25$18.25
15/1618/19Sep 18$0.24$0.2644%0.92$15.26$18.74
14/1518/19Sep 18$0.38$0.6250%0.61$14.62$18.88
14/1518/18Sep 11$0.23$0.7757%0.30$14.77$18.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$16.50$17.00Sep 4$0.05$0.4533%9.00
$16.50$17.00$17.50Sep 11$0.08$0.4221%5.25
$16.50$17.00$17.50Sep 4$0.11$0.3928%3.55
$15.00$16.00$17.00Sep 25$0.19$0.8128%4.26
$17.50$18.00$18.50Sep 18$0.06$0.4412%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$16.50$17.00Sep 11$0.05$0.4522%9.00
$16.00$16.50$17.00Sep 4$0.09$0.4134%4.56
$15.00$15.50$16.00Sep 11$0.05$0.4520%9.00
$15.50$16.00$16.50Sep 4$0.09$0.4131%4.56
$15.50$16.00$16.50Sep 11$0.06$0.4422%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $--, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$19.001:2Oct 2$0.00$2.00
$16.00$17.001:2Sep 18-$0.31$0.69
$16.00$16.501:2Sep 4-$0.17$0.33
$15.50$16.001:2Sep 4-$0.29$0.21
$17.00$17.501:2Sep 11-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$15.001:2Sep 25$0.00$1.00
$16.50$16.001:2Sep 4-$0.08$0.42
$17.00$16.501:2Sep 4-$0.22$0.28
$16.00$15.001:2Oct 2-$0.30$0.70
$15.50$15.001:2Sep 11-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 5.09%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.00Sep 25$0.830.454.3%5.09%9.39%34400
$17.00Oct 2$0.810.474.3%4.97%9.26%1131
$19.00Oct 9$0.360.2816.6%2.21%18.77%1--
$19.00Oct 2$0.350.2816.6%2.15%18.71%21--
$17.00Sep 18$0.650.434.3%3.99%8.28%86335
$19.00Sep 25$0.310.2216.6%1.90%18.47%20527
$18.00Sep 18$0.350.2810.4%2.15%12.58%499.8K
$17.50Sep 18$0.390.357.4%2.39%9.75%445
$18.50Sep 18$0.230.2313.5%1.41%14.91%2--
$19.00Sep 18$0.180.1716.6%1.10%17.67%623.6K

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 30,532
Total Puts 25,143
Put/Call Ratio 0.82
Net Difference 5,389

Prior's Put/Call Breakdown

Total Calls 183,001
Total Puts 42,810
Put/Call Ratio 0.23
Net Difference 140,191

Prior 7-Day Put/Call Summary

Total Calls 382,235
Total Puts 143,378
Average Put/Call Ratio 0.51
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