Tour v526
CORZ
CORE SCIENTIFIC INC
$16.07 -1.41%
$16.10 (+0.19%)🌙
as of 09/01 06:20 PM
(8/31 18:20) ◀
|
Tuesday, September 1, 2026 (6:21pm)
January 2026
|
▶ (9/2 18:19)
◀ 9/1 18:21 ▶

Option Volume

Detail
ℹ
Current (09/01) 31,968
Calls: 26,755 (84%)
Puts: 5,213 (16%)
Prior (08/31) 55,675
Calls: 30,532 (55%)
Puts: 25,143 (45%)
Current vs Prior -42.58%
Calls: -12.37% (Calls)
Puts: -79.27% (Puts)
Prior 7-Day Total 537,331
Calls: 386,492 (72%)
Puts: 150,839 (28%)
Prior 7-Day Average 76,761
Calls: 55,213 (72%)
Puts: 21,548 (28%)
Current vs Prior 7-Day Avg -58.35%
Calls: -51.54%
Puts: -75.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $3.52M
Calls: $2.57M (73%)
Puts: $953.9K (27%)
Prior (08/31) $3.86M
Calls: $1.07M (28%)
Puts: $2.79M (72%)
Current vs Prior -8.74%
Calls: +140.11%
Puts: -65.78%
Prior 7-Day Total $57.35M
Calls: $31.65M (55%)
Puts: $25.70M (45%)
Prior 7-Day Average $8.19M
Calls: $4.52M (55%)
Puts: $3.67M (45%)
Current vs Prior 7-Day Avg -57.05%
Calls: -43.28%
Puts: -74.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.19
Prior (08/31) 0.82
Current vs Prior -76.34%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -63.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/01) 915,627
Calls: 619,197 (68%)
Puts: 296,430 (32%)
Prior (08/31) 986,114
Calls: 724,904 (74%)
Puts: 261,210 (26%)
Current vs Prior -7.15%
Prior 7-Day Total 6,279,093
Calls: 4,394,025 (70%)
Puts: 1,885,068 (30%)
Prior 7-Day Average 897,013
Calls: 627,717 (70%)
Puts: 269,295 (30%)
Current vs Prior 7-Day Avg +2.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 6.91% | 10.58%13.07% | 19.29%
Prior 7.42% | 10.49%13.80% | 19.51%
Current vs Prior -6.95% | +0.84%-5.33% | -1.12%
Prior 7-Day Avg 7.18% | 10.91%11.76% | 19.50%
Current vs 7-Day Avg -3.85% | -3.04%+11.16% | -1.08%
Prior 7-Day Eod 7.42% | 10.49%13.80% | 19.51%
Current vs 7-Day Eod -6.95% | +0.84%-5.33% | -1.12%
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 bullish flow with 73% call dollar volume ($2.57M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (26,755 calls vs 5,213 puts). P/C ratio dropping 76% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 1 found (avg $0.94, cheapest $0.94)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Oct 160.861.02$0.9417.0%6560.343.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.74, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 42.953.50$3.2317.0%20.931
$14.00Sep 111.792.65$2.2238.7%400.9030
$14.00Sep 41.442.37$1.9148.7%1000.90127
$15.00Sep 41.051.93$1.4959.1%180.8790
$15.00Sep 111.201.54$1.3724.8%300.7543
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 41.592.32$1.9637.2%410.945.3K
$19.00Sep 42.773.10$2.9411.2%410.91634
$19.00Sep 112.823.15$2.9911.0%360.90237
$18.50Sep 112.002.75$2.3831.5%100.90362
$17.50Sep 41.131.83$1.4847.3%380.90300

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 13.0K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 180.510.70$0.6131.1%6.5K0.38404
$16.50Sep 40.180.28$0.2343.5%9770.351.0K
$19.00Sep 250.100.44$0.27125.9%6220.19228
$17.00Sep 40.100.13$0.1225.0%5950.2011.5K
$16.00Sep 40.400.51$0.4623.9%2670.54105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Oct 160.861.02$0.9417.0%6560.343.5K
$14.00Sep 180.150.28$0.2259.1%5070.1633.1K
$16.00Sep 40.320.42$0.3727.0%2400.461.1K
$13.00Sep 180.030.16$0.10130.0%1900.0814.7K
$16.00Sep 180.701.03$0.8737.9%1630.4618.5K

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 8.9%, max 12.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Sep 4Sep 1169.9%62.1%12.5%1.0K1.1K
$15.50Sep 4Sep 1872.1%65.7%9.7%10755
$17.00Sep 4Oct 1672.2%66.4%8.8%61811.6K
$16.00Sep 4Oct 271.5%66.6%7.4%269137
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Sep 4Sep 1169.9%62.1%12.5%921.2K
$15.50Sep 4Sep 1872.1%65.7%9.7%1501.4K
$16.00Sep 4Oct 1671.5%67.3%6.1%2421.1K
$17.00Sep 4Oct 272.2%69.0%4.7%27480

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 1.38, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$15.00Sep 4$0.42$0.58$0.4290%1.38$14.42
$17.00$18.00Oct 16$0.24$0.76$0.2446%3.17$17.24
$15.00$17.00Oct 9$0.96$1.04$0.9666%1.08$15.96
$16.00$17.00Sep 18$0.35$0.65$0.3554%1.86$16.35
$15.00$16.00Sep 11$0.58$0.42$0.5875%0.72$15.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.50$18.00Sep 18$0.18$0.32$0.1880%1.78$18.32
$18.00$17.50Sep 11$0.33$0.17$0.3384%0.52$17.67
$16.50$16.00Sep 11$0.25$0.25$0.2558%1.00$16.25
$16.00$15.50Sep 11$0.19$0.31$0.1946%1.63$15.81
$16.50$16.00Sep 4$0.28$0.22$0.2865%0.79$16.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.72, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$18.50$19.00Sep 18$0.12$0.12$0.3880%0.32$18.62
$17.00$17.50Sep 18$0.20$0.20$0.3062%0.67$17.20
$16.50$17.00Sep 4$0.11$0.11$0.3965%0.28$16.61
$18.00$19.00Oct 16$0.30$0.30$0.7063%0.43$18.30
$18.00$19.00Sep 25$0.18$0.18$0.8272%0.22$18.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$14.00Oct 2$0.84$0.84$1.1655%0.72$15.16
$16.00$15.00Oct 16$0.51$0.51$0.4956%1.04$15.49
$15.00$14.00Oct 16$0.35$0.35$0.6566%0.54$14.65
$15.00$14.00Sep 11$0.21$0.21$0.7975%0.27$14.79
$16.00$15.00Sep 25$0.44$0.44$0.5654%0.79$15.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.29, cheapest $0.26)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Sep 4Sep 11$0.2669.9%62.1%
$16.00Sep 4Sep 11$0.3371.5%67.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Sep 4Sep 11$0.2669.9%62.1%
$16.00Sep 4Sep 11$0.2971.5%67.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 5.16% of stock, avg 11.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.00Sep 4$0.46$0.37$0.83$15.17$16.835.16%
$16.50Sep 4$0.23$0.65$0.88$15.62$17.385.48%
$15.50Sep 4$0.80$0.18$0.98$14.52$16.486.10%
$17.00Sep 4$0.12$1.02$1.14$15.86$18.147.09%
$16.50Sep 11$0.49$0.91$1.40$15.10$17.908.71%
$16.00Sep 11$0.79$0.66$1.45$14.55$17.459.02%
$17.50Sep 4$0.05$1.48$1.53$15.97$19.039.52%
$15.00Sep 4$1.49$0.07$1.56$13.44$16.569.71%
$17.00Sep 11$0.34$1.25$1.59$15.41$18.599.89%
$15.00Sep 11$1.37$0.31$1.68$13.32$16.6810.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.75% of stock, avg 5.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.50$15.00Sep 4$0.05$0.07$0.12$14.88$17.62
$19.00$15.00Sep 4$0.06$0.07$0.13$14.87$19.13
$17.50$14.00Sep 4$0.05$0.10$0.15$13.85$17.65
$19.00$14.00Sep 4$0.06$0.10$0.16$13.84$19.16
$18.50$15.00Sep 4$0.12$0.07$0.19$14.81$18.69
$18.50$14.00Sep 11$0.09$0.10$0.19$13.81$18.69
$17.00$15.00Sep 4$0.12$0.07$0.19$14.81$17.19
$18.50$14.00Sep 4$0.12$0.10$0.22$13.78$18.72
$17.00$14.00Sep 4$0.12$0.10$0.22$13.78$17.22
$19.00$13.00Sep 18$0.14$0.10$0.24$12.76$19.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.08, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
15/1617/18Sep 11$0.26$0.2433%1.08$15.24$17.26
13/1418/19Sep 18$0.24$0.7664%0.32$13.76$18.74
14/1518/19Sep 18$0.35$0.6551%0.54$14.65$18.85
14/1518/19Sep 25$0.44$0.5641%0.79$14.56$18.44
14/1517/18Sep 11$0.31$0.6942%0.45$14.69$17.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 13.29, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.00$18.00$19.00Sep 25$0.07$0.9321%13.29
$17.00$18.00$19.00Oct 2$0.09$0.9120%10.11
$16.00$17.00$18.00Oct 2$0.12$0.8823%7.33
$15.50$16.00$16.50Sep 4$0.11$0.3938%3.55
$16.00$16.50$17.00Sep 4$0.12$0.3834%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$16.00$17.00Sep 25$0.14$0.8629%6.14
$15.50$16.00$16.50Sep 4$0.09$0.4138%4.56
$15.00$15.50$16.00Sep 4$0.08$0.4233%5.25
$16.00$16.50$17.00Sep 4$0.09$0.4134%4.56
$13.00$14.00$15.00Sep 18$0.11$0.8921%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.24, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$17.001:2Oct 16-$0.06$1.94
$15.00$17.001:2Oct 9-$0.09$1.91
$15.00$16.001:2Sep 11-$0.21$0.79
$13.00$14.001:2Sep 4-$0.59$0.41
$14.00$15.001:2Sep 11-$0.52$0.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$17.001:2Oct 2-$0.24$1.76
$18.00$16.001:2Oct 16-$0.18$1.82
$17.00$16.001:2Sep 18-$0.32$0.68
$16.00$15.001:2Sep 25-$0.16$0.84
$16.50$16.001:2Sep 4-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 4.54%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$18.00Oct 16$0.730.3712.0%4.54%16.55%34904
$17.00Oct 16$1.010.465.8%6.29%12.07%23158
$19.00Oct 16$0.460.2818.2%2.86%21.10%35723
$17.00Oct 9$0.760.445.8%4.73%10.52%1--
$18.00Oct 2$0.510.3212.0%3.17%15.18%125
$17.00Oct 2$0.650.435.8%4.04%9.83%540
$17.00Sep 25$0.600.405.8%3.73%9.52%1--
$19.00Oct 2$0.190.2318.2%1.18%19.42%1133
$17.00Sep 18$0.510.385.8%3.17%8.96%6.5K404
$18.00Sep 25$0.260.2812.0%1.62%13.63%10--

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 26,755
Total Puts 5,213
Put/Call Ratio 0.19
Net Difference 21,542

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 386,492
Total Puts 150,839
Average Put/Call Ratio 0.53
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