Tour v526
CORZ
CORE SCIENTIFIC INC
$18.73 +4.70%
$18.77 (+0.21%)🌙
as of 09/08 06:18 PM
(9/4 18:19) ◀
|
Tuesday, September 8, 2026 (6:18pm)
January 2026
|
▶ (9/9 18:19)
◀ 9/8 18:18 ▶

Option Volume

Detail
ℹ
Current (09/08) 95,670
Calls: 78,207 (82%)
Puts: 17,463 (18%)
Prior (09/04) 72,509
Calls: 65,930 (91%)
Puts: 6,579 (9%)
Current vs Prior +31.94%
Calls: +18.62% (Calls)
Puts: +165.44% (Puts)
Prior 7-Day Total 532,362
Calls: 421,540 (79%)
Puts: 110,822 (21%)
Prior 7-Day Average 76,051
Calls: 60,220 (79%)
Puts: 15,831 (21%)
Current vs Prior 7-Day Avg +25.80%
Calls: +29.87%
Puts: +10.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/08) $13.44M
Calls: $11.72M (87%)
Puts: $1.71M (13%)
Prior (09/04) $5.71M
Calls: $5.29M (93%)
Puts: $421.6K (7%)
Current vs Prior +135.24%
Calls: +121.60%
Puts: +306.41%
Prior 7-Day Total $45.92M
Calls: $35.57M (77%)
Puts: $10.34M (23%)
Prior 7-Day Average $6.56M
Calls: $5.08M (77%)
Puts: $1.48M (23%)
Current vs Prior 7-Day Avg +104.81%
Calls: +130.64%
Puts: +15.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/08) 0.22
Prior (09/04) 0.10
Current vs Prior +123.77%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -30.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/08) 1,031,259
Calls: 783,016 (76%)
Puts: 248,243 (24%)
Prior (09/04) 771,353
Calls: 602,636 (78%)
Puts: 168,717 (22%)
Current vs Prior +33.69%
Prior 7-Day Total 6,408,555
Calls: 4,625,615 (72%)
Puts: 1,782,940 (28%)
Prior 7-Day Average 915,507
Calls: 660,802 (72%)
Puts: 254,705 (28%)
Current vs Prior 7-Day Avg +12.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 7.37% | 11.48%11.48% | 19.70%
Prior 8.11% | 12.13%12.13% | 18.61%
Current vs Prior -9.10% | -5.37%-5.37% | +5.84%
Prior 7-Day Avg 6.82% | 10.53%13.19% | 19.82%
Current vs 7-Day Avg +8.11% | +8.98%-12.97% | -0.58%
Prior 7-Day Eod 8.11% | 12.13%12.13% | 18.61%
Current vs 7-Day Eod -9.10% | -5.37%-5.37% | +5.84%
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 87% of dollar volume in calls ($11.72M) vs puts ($1.71M). Massive premium surge with dollar volume up 135% vs prior. Dollar volume significantly above 7-day average (105% higher). Extreme bullish P/C ratio of 0.22 - heavy call buying (78,207 calls vs 17,463 puts).

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 4 of results (avg 8.1%, best 6.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 161.301.41$1.368.1%9130.446.2K
$19.00Oct 161.651.81$1.739.2%1850.523.7K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Oct 161.902.02$1.966.1%150.47248
$20.00Sep 111.401.53$1.478.8%3260.80247

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.48, cheapest $0.28)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Sep 110.250.30$0.2817.9%1.3K0.3181
$18.50Sep 110.650.72$0.6910.1%1240.572.2K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.71, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Sep 111.302.71$2.0170.1%140.95110
$16.00Sep 112.173.35$2.7642.8%10.94116
$15.50Sep 112.853.70$3.2825.9%10.94202
$15.00Sep 183.454.10$3.7817.2%30.922.1K
$15.00Sep 113.404.15$3.7819.8%20.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Sep 112.012.81$2.4133.2%20.9317
$20.50Sep 111.382.25$1.8247.8%60.871
$21.00Sep 182.342.74$2.5415.7%60.80--
$20.00Sep 111.401.53$1.478.8%3260.80247
$19.50Sep 110.891.21$1.0530.5%40.697

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 47.7K, top 5.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 110.120.19$0.1643.8%5.6K0.201.4K
$20.00Sep 180.440.60$0.5230.8%4.8K0.3430.9K
$18.50Sep 181.001.12$1.0611.3%3.5K0.566.1K
$19.00Sep 110.380.47$0.4320.9%3.1K0.43836
$19.00Sep 180.680.87$0.7824.4%3.1K0.484.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 180.500.73$0.6237.1%4.1K0.358.5K
$16.00Sep 180.040.21$0.13130.8%2.8K0.1018.4K
$19.00Sep 180.931.25$1.0929.4%2.5K0.5212.4K
$17.00Sep 180.200.37$0.2958.6%2.1K0.208.8K
$19.00Sep 110.580.80$0.6931.9%6250.57241

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 9.8%, max 14.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Sep 11Sep 1886.2%75.5%14.1%3.6K8.3K
$20.00Sep 11Oct 2385.5%75.1%13.8%5.6K1.4K
$19.50Sep 11Sep 1886.5%77.1%12.2%2.4K203
$17.50Sep 11Sep 1882.9%75.5%9.8%412.8K
$19.00Sep 11Oct 2383.3%78.7%5.8%3.1K836
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Sep 11Sep 1886.2%75.5%14.1%610969
$17.50Sep 11Sep 1882.9%75.5%9.8%3072.1K
$20.00Sep 11Oct 1685.5%78.1%9.4%331247
$19.00Sep 11Oct 1683.3%77.7%7.3%640489
$18.00Sep 11Oct 2381.8%76.7%6.6%3297.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 1.33, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$17.00Sep 25$0.43$0.57$0.4384%1.33$16.43
$16.50$17.00Sep 11$0.18$0.32$0.1895%1.78$16.68
$20.00$22.00Oct 23$0.47$1.53$0.4745%3.26$20.47
$17.00$19.00Oct 23$1.00$1.00$1.0068%1.00$18.00
$16.00$18.00Oct 9$1.32$0.68$1.3280%0.52$17.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.00$18.50Sep 11$0.21$0.29$0.2157%1.38$18.79
$18.00$17.00Oct 2$0.30$0.70$0.3038%2.33$17.70
$17.00$16.00Sep 25$0.19$0.81$0.1926%4.26$16.81
$18.50$18.00Sep 18$0.20$0.30$0.2044%1.50$18.30
$18.00$17.50Sep 11$0.12$0.38$0.1229%3.17$17.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 0.75, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$20.00$20.50Sep 18$0.16$0.16$0.3466%0.47$20.16
$21.00$22.00Sep 25$0.21$0.21$0.7973%0.27$21.21
$19.50$20.00Sep 11$0.12$0.12$0.3869%0.32$19.62
$20.50$21.00Sep 18$0.11$0.11$0.3974%0.28$20.61
$19.00$20.00Oct 23$0.48$0.48$0.5247%0.92$19.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$16.00Oct 23$0.43$0.43$0.5769%0.75$16.57
$18.00$17.00Oct 9$0.47$0.47$0.5361%0.89$17.53
$18.00$17.00Oct 16$0.47$0.47$0.5361%0.89$17.53
$17.00$16.00Oct 9$0.33$0.33$0.6771%0.49$16.67
$18.00$17.00Oct 23$0.43$0.43$0.5761%0.75$17.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.36, cheapest $0.34)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Sep 11Sep 18$0.3786.2%75.5%
$19.00Sep 11Sep 18$0.3583.3%73.1%
$19.50Sep 11Sep 18$0.3586.5%77.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Sep 11Sep 18$0.3486.2%75.5%
$19.00Sep 11Sep 18$0.4083.3%73.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 5.98% of stock, avg 13.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$19.00Sep 11$0.43$0.69$1.12$17.88$20.125.98%
$18.50Sep 11$0.69$0.48$1.17$17.33$19.676.25%
$18.00Sep 11$0.97$0.26$1.23$16.77$19.236.57%
$19.50Sep 11$0.28$1.05$1.33$18.17$20.837.10%
$17.50Sep 11$1.41$0.14$1.55$15.95$19.058.28%
$20.00Sep 11$0.16$1.47$1.63$18.37$21.638.70%
$19.00Sep 18$0.78$1.09$1.87$17.13$20.879.98%
$18.50Sep 18$1.06$0.82$1.88$16.62$20.3810.04%
$17.00Sep 11$1.83$0.06$1.89$15.11$18.8910.09%
$20.50Sep 11$0.09$1.82$1.91$18.59$22.4110.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.59% of stock, avg 6.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$21.00$17.00Sep 11$0.05$0.06$0.11$16.89$21.11
$21.00$15.00Sep 11$0.05$0.09$0.14$14.86$21.14
$20.50$17.00Sep 11$0.09$0.06$0.15$16.85$20.65
$20.50$15.00Sep 11$0.09$0.09$0.18$14.82$20.68
$21.00$17.50Sep 11$0.05$0.14$0.19$17.31$21.19
$20.50$17.50Sep 11$0.09$0.14$0.23$17.27$20.73
$20.00$17.00Sep 11$0.16$0.06$0.22$16.78$20.22
$20.00$15.00Sep 11$0.16$0.09$0.25$14.75$20.25
$20.00$17.50Sep 11$0.16$0.14$0.30$17.20$20.30
$21.00$18.00Sep 11$0.05$0.26$0.31$17.69$21.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.38, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
16/1720/20Sep 18$0.29$0.2146%1.38$16.71$20.29
16/1720/21Sep 18$0.24$0.2654%0.92$16.76$20.74
17/1820/20Sep 18$0.29$0.2139%1.38$17.21$20.29
17/1820/21Sep 18$0.24$0.2647%0.92$17.26$20.74
18/1820/20Sep 11$0.24$0.2640%0.92$17.76$19.74
15/1621/22Sep 25$0.38$0.6256%0.61$15.62$21.38
16/1721/22Oct 9$0.54$0.4637%1.17$16.46$21.54
16/1721/22Oct 2$0.51$0.4940%1.04$16.49$21.51
15/1621/22Oct 2$0.40$0.6049%0.67$15.60$21.40
16/1721/22Sep 25$0.40$0.6047%0.67$16.60$21.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$19.00$20.00$21.00Sep 25$0.07$0.9322%13.29
$17.00$18.00$19.00Sep 25$0.13$0.8726%6.69
$19.00$20.00$21.00Oct 9$0.08$0.9217%11.50
$18.00$19.00$20.00Oct 9$0.10$0.9019%9.00
$20.00$21.00$22.00Oct 9$0.08$0.9215%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$19.00$20.00Sep 25$0.08$0.9225%11.50
$19.00$20.00$21.00Sep 18$0.13$0.8728%6.69
$19.00$20.00$21.00Oct 16$0.06$0.9416%15.67
$19.00$19.50$20.00Sep 11$0.06$0.4423%7.33
$15.00$16.00$17.00Oct 16$0.08$0.9214%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.65, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$18.001:2Oct 9-$0.65$1.35
$15.00$17.001:2Oct 16-$1.27$0.73
$17.00$19.001:2Oct 23-$0.92$1.08
$20.00$22.001:2Oct 23-$0.50$1.50
$21.00$22.001:2Sep 25-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$18.001:2Oct 9-$0.19$1.81
$20.00$19.001:2Sep 18-$0.43$0.57
$19.00$18.001:2Sep 25-$0.31$0.69
$18.00$17.001:2Sep 25-$0.17$0.83
$17.00$16.001:2Oct 9-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 4.22%, avg 3.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.00Oct 23$0.790.3317.5%4.22%21.68%3--
$20.00Oct 16$1.300.446.8%6.94%13.72%9136.2K
$19.00Oct 16$1.650.521.4%8.81%10.25%1853.7K
$20.00Oct 23$1.170.456.8%6.25%13.03%3--
$19.00Oct 23$1.550.531.4%8.28%9.72%3--
$21.00Oct 16$0.860.3612.1%4.59%16.71%6591.1K
$22.00Oct 16$0.630.3017.5%3.36%20.82%3493.8K
$20.00Oct 9$0.870.426.8%4.64%11.43%143.5K
$19.00Oct 9$1.240.511.4%6.62%8.06%51
$21.00Oct 9$0.580.3412.1%3.10%15.22%37

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 78,207
Total Puts 17,463
Put/Call Ratio 0.22
Net Difference 60,744

Prior's Put/Call Breakdown

Total Calls 65,930
Total Puts 6,579
Put/Call Ratio 0.10
Net Difference 59,351

Prior 7-Day Put/Call Summary

Total Calls 421,540
Total Puts 110,822
Average Put/Call Ratio 0.32
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