Tour v527
CORZ
CORE SCIENTIFIC INC
$18.09 -3.42%
$18.07 (-0.11%)🌙
as of 09/09 06:19 PM
(9/8 18:18) ◀
|
Wednesday, September 9, 2026 (6:19pm)
January 2026
|
▶ (9/10 18:19)
◀ 9/9 18:19 ▶

Option Volume

Detail
ℹ
Current (09/09) 38,623
Calls: 31,817 (82%)
Puts: 6,806 (18%)
Prior (09/08) 95,670
Calls: 78,207 (82%)
Puts: 17,463 (18%)
Current vs Prior -59.63%
Calls: -59.32% (Calls)
Puts: -61.03% (Puts)
Prior 7-Day Total 595,993
Calls: 476,660 (80%)
Puts: 119,333 (20%)
Prior 7-Day Average 85,141
Calls: 68,094 (80%)
Puts: 17,047 (20%)
Current vs Prior 7-Day Avg -54.64%
Calls: -53.28%
Puts: -60.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/09) $4.76M
Calls: $3.67M (77%)
Puts: $1.09M (23%)
Prior (09/08) $13.44M
Calls: $11.72M (87%)
Puts: $1.71M (13%)
Current vs Prior -64.55%
Calls: -68.69%
Puts: -36.27%
Prior 7-Day Total $56.69M
Calls: $46.12M (81%)
Puts: $10.56M (19%)
Prior 7-Day Average $8.10M
Calls: $6.59M (81%)
Puts: $1.51M (19%)
Current vs Prior 7-Day Avg -41.19%
Calls: -44.30%
Puts: -27.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/09) 0.21
Prior (09/08) 0.22
Current vs Prior -4.20%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -27.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/09) 980,584
Calls: 707,719 (72%)
Puts: 272,865 (28%)
Prior (09/08) 1,031,259
Calls: 783,016 (76%)
Puts: 248,243 (24%)
Current vs Prior -4.91%
Prior 7-Day Total 6,549,466
Calls: 4,817,385 (74%)
Puts: 1,732,081 (26%)
Prior 7-Day Average 935,638
Calls: 688,197 (74%)
Puts: 247,440 (26%)
Current vs Prior 7-Day Avg +4.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 6.30% | 10.50%10.50% | 18.35%
Prior 7.37% | 11.48%11.48% | 19.70%
Current vs Prior -14.47% | -8.50%-8.50% | -6.84%
Prior 7-Day Avg 7.12% | 10.76%12.86% | 19.60%
Current vs 7-Day Avg -11.51% | -2.41%-18.32% | -6.36%
Prior 7-Day Eod 7.37% | 11.48%11.48% | 19.70%
Current vs 7-Day Eod -14.47% | -8.50%-8.50% | -6.84%
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 77% of dollar volume in calls ($3.67M) vs puts ($1.09M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (31,817 calls vs 6,806 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 2 of results (avg 6.2%, best 4.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Sep 180.600.65$0.637.9%3.2K0.448.7K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Oct 161.541.61$1.584.4%270.45570

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.80, cheapest $0.63)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Sep 180.600.65$0.637.9%3.2K0.448.7K
$20.00Oct 160.901.05$0.9815.3%4190.385.8K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 36 found (avg delta 0.74, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Sep 111.382.31$1.8550.3%90.94109
$15.50Sep 112.302.89$2.6022.7%10.93--
$15.00Sep 182.873.50$3.1919.7%50.932.1K
$15.00Sep 112.824.05$3.4335.9%20.93--
$16.00Sep 110.952.93$1.94102.1%10.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Sep 113.204.40$3.8031.6%10.96--
$20.50Sep 111.252.77$2.0175.6%60.956
$20.00Sep 111.662.20$1.9328.0%780.93439
$19.50Sep 111.321.77$1.5529.0%110.898
$21.00Sep 112.544.20$3.3749.3%10.88--

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 15.6K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Sep 180.600.65$0.637.9%3.2K0.448.7K
$18.50Sep 110.190.29$0.2441.7%2.1K0.352.3K
$19.00Oct 161.141.37$1.2518.4%1.3K0.463.7K
$19.00Sep 180.390.50$0.4524.4%1.1K0.355.2K
$21.00Oct 160.570.79$0.6832.4%1.0K0.291.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 110.330.46$0.4032.5%4010.467.0K
$17.00Sep 180.230.47$0.3568.6%2210.2710.5K
$15.00Sep 250.050.20$0.13115.4%1200.09141
$17.50Sep 110.100.28$0.1994.7%1140.282.0K
$17.50Sep 180.410.64$0.5343.4%1030.36114

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 12.9%, max 20.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Sep 11Oct 1685.3%71.1%20.1%1.5K6.6K
$17.50Sep 11Sep 1880.6%70.1%15.1%302.8K
$18.00Sep 11Oct 2382.4%74.5%10.7%133660
$18.50Sep 11Sep 1879.4%72.2%9.9%5.3K10.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Sep 11Sep 1880.6%70.1%15.1%2172.2K
$19.00Sep 11Sep 2585.3%76.2%12.0%36682
$18.00Sep 11Oct 2382.4%74.5%10.7%4037.0K
$18.50Sep 11Sep 1879.4%72.2%9.9%35870

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 1.22, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$18.00Oct 9$0.45$0.55$0.4567%1.22$17.45
$19.00$20.00Oct 16$0.27$0.73$0.2746%2.70$19.27
$16.00$17.00Oct 16$0.60$0.40$0.6075%0.67$16.60
$16.00$17.00Oct 9$0.63$0.37$0.6378%0.59$16.63
$17.00$18.00Oct 16$0.50$0.50$0.5066%1.00$17.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$15.00Oct 9$0.11$0.89$0.1123%8.09$15.89
$19.00$18.50Sep 18$0.28$0.22$0.2865%0.79$18.72
$16.00$15.00Oct 16$0.18$0.82$0.1825%4.56$15.82
$18.50$18.00Sep 11$0.27$0.23$0.2765%0.85$18.23
$18.50$18.00Sep 18$0.28$0.22$0.2856%0.79$18.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 0.57, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$19.00$20.00Oct 2$0.36$0.36$0.6457%0.56$19.36
$20.00$21.00Sep 25$0.22$0.22$0.7870%0.28$20.22
$18.50$19.00Sep 18$0.18$0.18$0.3256%0.56$18.68
$20.00$21.00Oct 16$0.30$0.30$0.7062%0.43$20.30
$19.00$19.50Sep 18$0.12$0.12$0.3865%0.32$19.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$18.00$16.00Sep 25$0.73$0.73$1.2754%0.57$17.27
$18.00$17.00Oct 16$0.56$0.56$0.4456%1.27$17.44
$18.00$17.00Oct 9$0.54$0.54$0.4656%1.17$17.46
$18.00$17.00Oct 23$0.54$0.54$0.4656%1.17$17.46
$17.00$16.00Oct 9$0.39$0.39$0.6166%0.64$16.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.38, cheapest $0.37)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Sep 11Sep 18$0.3882.4%71.1%
$18.50Sep 11Sep 18$0.3979.4%72.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Sep 11Sep 18$0.3782.4%71.1%
$18.50Sep 11Sep 18$0.3879.4%72.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 4.81% of stock, avg 11.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Sep 11$0.47$0.40$0.87$17.13$18.874.81%
$18.50Sep 11$0.24$0.67$0.91$17.59$19.415.03%
$17.50Sep 11$0.75$0.19$0.94$16.56$18.445.20%
$17.00Sep 11$1.09$0.08$1.17$15.83$18.176.47%
$19.00Sep 11$0.14$1.05$1.19$17.81$20.196.58%
$19.50Sep 11$0.06$1.55$1.61$17.89$21.118.90%
$18.00Sep 18$0.85$0.77$1.62$16.38$19.628.96%
$17.50Sep 18$1.13$0.53$1.66$15.84$19.169.18%
$18.50Sep 18$0.63$1.05$1.68$16.82$20.189.29%
$19.00Sep 18$0.45$1.33$1.78$17.22$20.789.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 79 found (cheapest 0.50% of stock, avg 5.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$15.50Sep 11$0.04$0.05$0.09$15.41$20.09
$19.50$15.50Sep 11$0.06$0.05$0.11$15.39$19.61
$20.00$16.00Sep 11$0.04$0.08$0.12$15.88$20.12
$20.00$17.00Sep 11$0.04$0.08$0.12$16.88$20.12
$19.50$16.00Sep 11$0.06$0.08$0.14$15.86$19.64
$19.50$17.00Sep 11$0.06$0.08$0.14$16.86$19.64
$19.00$15.50Sep 11$0.14$0.05$0.19$15.31$19.19
$19.00$17.00Sep 11$0.14$0.08$0.22$16.78$19.22
$19.00$16.00Sep 11$0.14$0.08$0.22$15.78$19.22
$20.00$17.50Sep 11$0.04$0.19$0.23$17.27$20.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.17, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
16/1719/20Sep 18$0.27$0.2338%1.17$16.73$19.27
15/1620/21Sep 25$0.39$0.6152%0.64$15.61$20.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$19.00$20.00Oct 2$0.05$0.9523%19.00
$17.50$18.00$18.50Sep 11$0.05$0.4537%9.00
$17.00$17.50$18.00Sep 11$0.06$0.4433%7.33
$18.00$19.00$20.00Sep 25$0.11$0.8924%8.09
$16.00$17.00$18.00Oct 16$0.10$0.9019%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.50$18.00$18.50Sep 11$0.06$0.4437%7.33
$18.00$19.00$20.00Sep 25$0.12$0.8824%7.33
$16.50$17.00$17.50Sep 11$0.06$0.4423%7.33
$17.00$17.50$18.00Sep 11$0.10$0.4032%4.00
$17.00$17.50$18.00Sep 18$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. 44 found (best net $-0.02, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$17.001:2Sep 25-$0.02$1.98
$18.00$20.001:2Oct 23-$0.21$1.79
$16.00$17.001:2Sep 18-$0.65$0.35
$20.00$21.001:2Sep 25-$0.07$0.93
$16.50$17.001:2Sep 11-$0.33$0.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.50$18.001:2Sep 11-$0.13$0.37
$17.00$16.001:2Oct 9-$0.12$0.88
$19.00$18.001:2Sep 25-$0.43$0.57
$19.00$18.501:2Sep 11-$0.29$0.21
$17.00$16.501:2Sep 18-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 4.98%, avg 2.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Oct 23$0.900.4010.6%4.98%15.53%43
$20.00Oct 16$0.900.3810.6%4.98%15.53%4195.8K
$19.00Oct 16$1.140.465.0%6.30%11.33%1.3K3.7K
$21.00Oct 16$0.570.2916.1%3.15%19.24%1.0K1.7K
$19.00Oct 9$0.920.465.0%5.09%10.12%66
$20.00Oct 9$0.560.3610.6%3.10%13.65%13--
$19.00Oct 2$0.720.435.0%3.98%9.01%3067
$20.00Oct 2$0.500.3110.6%2.76%13.32%132125
$19.00Sep 25$0.650.415.0%3.59%8.62%3--
$20.00Sep 25$0.400.3010.6%2.21%12.77%10692

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 31,817
Total Puts 6,806
Put/Call Ratio 0.21
Net Difference 25,011

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 476,660
Total Puts 119,333
Average Put/Call Ratio 0.30
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