Tour v526
CORZ
CORE SCIENTIFIC INC
$17.90 +6.48%
$17.82 (-0.42%)🌙
as of 09/03 06:19 PM
(9/2 18:19) ◀
|
Thursday, September 3, 2026 (6:19pm)
January 2026
|
▶ (9/4 18:19)
◀ 9/3 18:19 ▶

Option Volume

Detail
ℹ
Current (09/03) 63,460
Calls: 53,656 (85%)
Puts: 9,804 (15%)
Prior (09/02) 50,900
Calls: 38,579 (76%)
Puts: 12,321 (24%)
Current vs Prior +24.68%
Calls: +39.08% (Calls)
Puts: -20.43% (Puts)
Prior 7-Day Total 473,054
Calls: 365,204 (77%)
Puts: 107,850 (23%)
Prior 7-Day Average 67,579
Calls: 52,172 (77%)
Puts: 15,407 (23%)
Current vs Prior 7-Day Avg -6.10%
Calls: +2.84%
Puts: -36.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/03) $5.08M
Calls: $4.62M (91%)
Puts: $458.2K (9%)
Prior (09/02) $6.79M
Calls: $5.94M (87%)
Puts: $850.7K (13%)
Current vs Prior -25.19%
Calls: -22.18%
Puts: -46.14%
Prior 7-Day Total $44.95M
Calls: $32.99M (73%)
Puts: $11.96M (27%)
Prior 7-Day Average $6.42M
Calls: $4.71M (73%)
Puts: $1.71M (27%)
Current vs Prior 7-Day Avg -20.92%
Calls: -1.96%
Puts: -73.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/03) 0.18
Prior (09/02) 0.32
Current vs Prior -42.79%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -46.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/03) 943,814
Calls: 700,024 (74%)
Puts: 243,790 (26%)
Prior (09/02) 964,189
Calls: 733,687 (76%)
Puts: 230,502 (24%)
Current vs Prior -2.11%
Prior 7-Day Total 6,355,642
Calls: 4,510,445 (71%)
Puts: 1,845,197 (29%)
Prior 7-Day Average 907,948
Calls: 644,349 (71%)
Puts: 263,599 (29%)
Current vs Prior 7-Day Avg +3.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 5.14% | 9.22%12.57% | 19.55%
Prior 6.19% | 10.17%12.85% | 19.93%
Current vs Prior -16.93% | -9.38%-2.18% | -1.88%
Prior 7-Day Avg 6.98% | 10.56%14.26% | 20.41%
Current vs 7-Day Avg -26.41% | -12.71%-11.87% | -4.18%
Prior 7-Day Eod 6.19% | 10.17%12.85% | 19.93%
Current vs 7-Day Eod -16.93% | -9.38%-2.18% | -1.88%
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 91% of dollar volume in calls ($4.62M) vs puts ($458.2K). Extreme bullish P/C ratio of 0.18 - heavy call buying (53,656 calls vs 9,804 puts). P/C ratio dropping 43% - sentiment shifting bullish. Call-heavy open interest (700,024 calls vs 243,790 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 7 of results (avg 6.2%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Sep 180.580.60$0.593.4%5280.363.9K
$20.00Oct 160.981.03$1.005.0%1.1K0.385.7K
$19.00Oct 161.261.36$1.317.6%2.5K0.46992
$18.00Sep 40.250.27$0.267.7%3.6K0.459.8K
$17.00Oct 162.122.32$2.229.0%2500.65226
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Oct 160.820.86$0.844.8%190.27823
$15.00Oct 160.520.55$0.545.6%70.194.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.54, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 40.250.27$0.267.7%3.6K0.459.8K
$20.00Sep 110.140.16$0.1513.3%5380.16948
$20.00Sep 180.310.35$0.3312.1%1090.2317.9K
$19.00Sep 180.580.60$0.593.4%5280.363.9K
$18.00Sep 180.831.00$0.9218.5%3.4K0.5010.6K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Sep 180.390.46$0.4316.3%40.26231
$17.00Sep 180.560.65$0.6114.8%2780.348.9K
$15.00Oct 160.520.55$0.545.6%70.194.0K
$16.00Oct 160.820.86$0.844.8%190.27823

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.74, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 41.212.18$1.7057.1%360.94880
$15.00Sep 112.253.70$2.9848.7%210.93--
$16.50Sep 40.921.64$1.2856.2%610.931.6K
$15.00Sep 42.203.30$2.7540.0%80.90--
$15.00Sep 182.414.10$3.2651.8%20.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 41.792.92$2.3647.9%690.98--
$21.00Sep 42.813.90$3.3632.4%360.96--
$19.50Sep 40.792.40$1.60100.6%390.9422
$19.00Sep 40.971.43$1.2038.3%160.90474
$21.00Sep 182.993.90$3.4526.4%280.8328.7K

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 36.6K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Sep 180.170.27$0.2245.5%6.5K0.1644.3K
$18.50Sep 180.660.83$0.7522.7%4.8K0.431.3K
$20.50Sep 180.200.29$0.2536.0%4.8K0.18--
$18.00Sep 40.250.27$0.267.7%3.6K0.459.8K
$18.00Sep 180.831.00$0.9218.5%3.4K0.5010.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.090.19$0.1471.4%1.1K0.1017.5K
$15.00Oct 20.160.52$0.34105.9%3320.1714.5K
$17.00Sep 180.560.65$0.6114.8%2780.348.9K
$17.00Sep 40.040.07$0.0650.0%1800.13420
$18.00Sep 40.300.47$0.3943.6%1720.555.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 32.3%, max 39.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Sep 4Sep 1894.3%67.4%39.9%7312.5K
$18.50Sep 4Sep 1891.8%71.2%29.0%5.1K1.6K
$18.00Sep 4Oct 1688.8%69.3%28.1%4.3K10.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Sep 4Sep 1894.3%67.4%39.9%10276
$18.50Sep 4Sep 1891.8%71.2%29.0%63544
$18.00Sep 4Oct 1688.8%69.3%28.1%1815.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 0.63, avg 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$17.00Oct 16$1.23$0.77$1.2382%0.63$16.23
$15.00$16.00Sep 25$0.62$0.38$0.6286%0.61$15.62
$17.00$21.00Oct 9$1.45$2.55$1.4564%1.76$18.45
$17.00$18.00Oct 16$0.41$0.59$0.4165%1.44$17.41
$16.00$17.00Oct 9$0.55$0.45$0.5574%0.82$16.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.50$18.00Sep 4$0.33$0.17$0.3376%0.52$18.17
$18.00$17.50Sep 4$0.21$0.29$0.2155%1.38$17.79
$16.00$15.00Oct 2$0.18$0.82$0.1824%4.56$15.82
$17.00$16.00Sep 25$0.27$0.73$0.2735%2.70$16.73
$17.50$17.00Sep 18$0.19$0.31$0.1942%1.63$17.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.52, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$18.00$18.50Sep 11$0.24$0.24$0.2651%0.92$18.24
$19.00$19.50Sep 11$0.14$0.14$0.3670%0.39$19.14
$19.00$20.00Oct 2$0.36$0.36$0.6458%0.56$19.36
$18.00$18.50Sep 4$0.15$0.15$0.3555%0.43$18.15
$19.50$20.00Sep 18$0.12$0.12$0.3870%0.32$19.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$15.00Oct 9$0.68$0.68$1.3264%0.52$16.32
$17.00$16.00Oct 2$0.44$0.44$0.5664%0.79$16.56
$16.00$15.00Oct 16$0.30$0.30$0.7073%0.43$15.70
$16.00$15.00Sep 25$0.24$0.24$0.7676%0.32$15.76
$16.50$16.00Sep 11$0.11$0.11$0.3980%0.28$16.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.36, cheapest $0.34)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.50Sep 4Sep 11$0.3694.3%66.3%
$18.00Sep 4Sep 11$0.3988.8%67.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.50Sep 4Sep 11$0.3494.3%66.3%
$18.00Sep 4Sep 11$0.3788.8%67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 3.63% of stock, avg 11.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Sep 4$0.26$0.39$0.65$17.35$18.653.63%
$17.50Sep 4$0.53$0.18$0.71$16.79$18.213.97%
$18.50Sep 4$0.11$0.72$0.83$17.67$19.334.64%
$17.00Sep 4$0.93$0.06$0.99$16.01$17.995.53%
$19.00Sep 4$0.04$1.20$1.24$17.76$20.246.93%
$16.50Sep 4$1.28$0.04$1.32$15.18$17.827.37%
$17.50Sep 11$0.89$0.52$1.41$16.09$18.917.88%
$18.00Sep 11$0.65$0.76$1.41$16.59$19.417.88%
$18.50Sep 11$0.41$1.06$1.47$17.03$19.978.21%
$17.00Sep 11$1.22$0.33$1.55$15.45$18.558.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.39% of stock, avg 5.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.50$16.50Sep 4$0.03$0.04$0.07$16.43$19.57
$19.00$16.50Sep 4$0.04$0.04$0.08$16.42$19.08
$19.50$17.00Sep 4$0.03$0.06$0.09$16.91$19.59
$19.00$17.00Sep 4$0.04$0.06$0.10$16.90$19.10
$19.50$15.00Sep 4$0.03$0.11$0.14$14.86$19.64
$19.00$15.00Sep 4$0.04$0.11$0.15$14.85$19.15
$19.50$15.50Sep 4$0.03$0.12$0.15$15.35$19.65
$19.00$15.50Sep 4$0.04$0.12$0.16$15.34$19.16
$18.50$16.50Sep 4$0.11$0.04$0.15$16.35$18.65
$18.50$17.00Sep 4$0.11$0.06$0.17$16.83$18.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.00, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
16/1619/20Sep 11$0.25$0.2550%1.00$16.25$19.25
16/1720/20Sep 18$0.30$0.2037%1.50$16.70$19.80
16/1620/20Sep 18$0.26$0.2444%1.08$16.24$19.76
16/1719/20Sep 11$0.26$0.2441%1.08$16.74$19.26
15/1620/21Sep 25$0.42$0.5847%0.72$15.58$20.42
15/1620/21Oct 2$0.39$0.6144%0.64$15.61$20.39
16/1720/21Sep 25$0.45$0.5536%0.82$16.55$20.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$17.00$18.00Oct 2$0.08$0.9224%11.50
$16.00$17.00$18.00Sep 25$0.11$0.8925%8.09
$19.00$20.00$21.00Sep 25$0.07$0.9318%13.29
$17.50$18.00$18.50Sep 4$0.12$0.3845%3.17
$18.00$18.50$19.00Sep 4$0.08$0.4234%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.00$17.50$18.00Sep 4$0.09$0.4142%4.56
$17.50$18.00$18.50Sep 4$0.12$0.3845%3.17
$17.00$17.50$18.00Sep 11$0.05$0.4522%9.00
$17.50$18.00$18.50Sep 11$0.06$0.4423%7.33
$18.00$18.50$19.00Sep 11$0.06$0.4419%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. 48 found (best net $-0.99, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$17.001:2Oct 16-$0.99$1.01
$17.00$17.501:2Sep 4-$0.13$0.37
$15.00$16.001:2Sep 11-$0.70$0.30
$19.00$20.001:2Oct 2-$0.29$0.71
$20.00$21.001:2Sep 25-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.50$18.001:2Sep 4-$0.06$0.44
$19.00$18.501:2Sep 4-$0.24$0.26
$17.00$16.001:2Oct 2-$0.08$0.92
$17.00$16.001:2Sep 25-$0.22$0.78
$17.50$17.001:2Sep 11-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 5.47%, avg 3.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Oct 16$0.980.3811.7%5.47%17.21%1.1K5.7K
$19.00Oct 16$1.260.466.2%7.04%13.18%2.5K992
$18.00Oct 16$1.660.560.6%9.27%9.83%7711.0K
$21.00Oct 16$0.690.3017.3%3.85%21.17%30518
$21.00Oct 9$0.440.2817.3%2.46%19.78%1--
$19.00Oct 2$0.800.426.2%4.47%10.61%7343
$18.00Oct 2$1.180.520.6%6.59%7.15%2826
$20.00Oct 2$0.470.3111.7%2.63%14.36%4567
$21.00Oct 2$0.380.2317.3%2.12%19.44%2328
$19.00Sep 25$0.630.406.2%3.52%9.66%19433

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 53,656
Total Puts 9,804
Put/Call Ratio 0.18
Net Difference 43,852

Prior's Put/Call Breakdown

Total Calls 38,579
Total Puts 12,321
Put/Call Ratio 0.32
Net Difference 26,258

Prior 7-Day Put/Call Summary

Total Calls 365,204
Total Puts 107,850
Average Put/Call Ratio 0.34
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