Tour v527
CORZ
CORE SCIENTIFIC INC
$17.37 -3.98%
$17.42 (+0.29%)🌙
as of 09/10 06:19 PM
(9/9 18:19) ◀
|
Thursday, September 10, 2026 (6:19pm)
January 2026
|
▶ (9/11 18:18)
◀ 9/10 18:19 ▶

Option Volume

Detail
ℹ
Current (09/10) 15,602
Calls: 11,751 (75%)
Puts: 3,851 (25%)
Prior (09/09) 38,623
Calls: 31,817 (82%)
Puts: 6,806 (18%)
Current vs Prior -59.60%
Calls: -63.07% (Calls)
Puts: -43.42% (Puts)
Prior 7-Day Total 408,805
Calls: 325,476 (80%)
Puts: 83,329 (20%)
Prior 7-Day Average 58,400
Calls: 46,496 (80%)
Puts: 11,904 (20%)
Current vs Prior 7-Day Avg -73.28%
Calls: -74.73%
Puts: -67.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/10) $1.91M
Calls: $1.29M (67%)
Puts: $623.6K (33%)
Prior (09/09) $4.76M
Calls: $3.67M (77%)
Puts: $1.09M (23%)
Current vs Prior -59.87%
Calls: -64.92%
Puts: -42.90%
Prior 7-Day Total $43.15M
Calls: $34.87M (81%)
Puts: $8.28M (19%)
Prior 7-Day Average $6.16M
Calls: $4.98M (81%)
Puts: $1.18M (19%)
Current vs Prior 7-Day Avg -69.00%
Calls: -74.15%
Puts: -47.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/10) 0.33
Prior (09/09) 0.21
Current vs Prior +53.20%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg +11.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/10) 791,273
Calls: 538,323 (68%)
Puts: 252,950 (32%)
Prior (09/09) 980,584
Calls: 707,719 (72%)
Puts: 272,865 (28%)
Current vs Prior -19.31%
Prior 7-Day Total 6,592,940
Calls: 4,871,183 (74%)
Puts: 1,721,757 (26%)
Prior 7-Day Average 941,848
Calls: 695,883 (74%)
Puts: 245,965 (26%)
Current vs Prior 7-Day Avg -15.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 5.41% | 9.96%9.96% | 18.19%
Prior 6.30% | 10.50%10.50% | 18.35%
Current vs Prior -14.13% | -5.17%-5.17% | -0.87%
Prior 7-Day Avg 6.78% | 10.65%12.34% | 19.28%
Current vs 7-Day Avg -20.14% | -6.51%-19.31% | -5.63%
Prior 7-Day Eod 6.30% | 10.50%10.50% | 18.35%
Current vs 7-Day Eod -14.13% | -5.17%-5.17% | -0.87%
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 67% call dollar volume ($1.29M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (11,751 calls vs 3,851 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 8.6%, best 7.3%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 112.512.70$2.617.3%3090.94417
$19.50Sep 252.312.55$2.439.9%30.77--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.64, cheapest $0.32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Sep 180.290.34$0.3215.6%610.2910.8K
$17.00Sep 180.871.02$0.9515.8%220.6021.3K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 34 found (avg delta 0.73, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 111.593.20$2.4067.1%10.99--
$14.00Sep 113.204.15$3.6825.8%60.92--
$15.00Sep 182.383.25$2.8230.9%10.91--
$16.50Sep 110.771.37$1.0756.1%790.90109
$15.50Sep 111.702.64$2.1743.3%30.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 112.512.70$2.617.3%3090.94417
$19.00Sep 111.361.88$1.6232.1%350.92676
$18.50Sep 111.011.38$1.1931.1%760.89192
$20.00Sep 182.243.60$2.9246.6%10.88--
$19.50Sep 182.102.66$2.3823.5%30.84--

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 10.8K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Sep 180.550.76$0.6631.8%2.6K0.49349
$19.00Sep 110.010.08$0.05140.0%1.4K0.092.9K
$19.00Sep 250.290.55$0.4261.9%1.0K0.29476
$17.50Sep 110.190.36$0.2860.7%8110.462.4K
$17.00Sep 110.500.62$0.5621.4%3680.70709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 110.120.18$0.1540.0%9000.30434
$20.00Sep 112.512.70$2.617.3%3090.94417
$20.00Sep 252.123.50$2.8149.1%2150.7969
$17.50Sep 110.270.49$0.3857.9%1640.552.1K
$19.00Sep 181.661.99$1.8318.0%1570.7914.3K

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 73.0%, max 259.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.50Sep 11Sep 18273.0%76.0%259.2%821.1K
$16.00Sep 11Oct 16184.7%71.4%158.6%19118
$17.50Sep 11Sep 2593.2%70.8%31.7%8122.4K
$17.00Sep 11Sep 2589.3%70.5%26.6%7321.1K
$18.00Sep 11Oct 1692.7%74.0%25.2%2202.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Sep 11Sep 2593.2%70.8%31.7%1652.1K
$17.00Sep 11Oct 1689.3%71.2%25.4%919711
$18.00Sep 11Oct 1692.7%74.0%25.2%2237.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 1.17, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$15.50Sep 11$0.23$0.27$0.2399%1.17$15.23
$16.00$18.00Oct 16$0.96$1.04$0.9670%1.08$16.96
$19.00$20.00Sep 25$0.12$0.88$0.1229%7.33$19.12
$18.00$19.00Oct 2$0.29$0.71$0.2946%2.45$18.29
$19.00$20.00Oct 2$0.19$0.81$0.1935%4.26$19.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$15.00Oct 9$0.16$0.84$0.1629%5.25$15.84
$16.50$16.00Sep 25$0.12$0.38$0.1232%3.17$16.38
$15.00$14.00Oct 16$0.15$0.85$0.1521%5.67$14.85
$17.50$17.00Sep 25$0.22$0.28$0.2249%1.27$17.28
$16.00$15.00Oct 2$0.21$0.79$0.2127%3.76$15.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.92, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$19.50$20.00Sep 11$0.24$0.24$0.2678%0.92$19.74
$18.00$18.50Sep 18$0.19$0.19$0.3161%0.61$18.19
$17.50$18.00Sep 11$0.17$0.17$0.3354%0.52$17.67
$18.50$19.00Sep 18$0.11$0.11$0.3971%0.28$18.61
$18.50$19.00Sep 25$0.15$0.15$0.3564%0.43$18.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$16.00Oct 9$0.50$0.50$0.5058%1.00$16.50
$16.00$15.00Oct 16$0.38$0.38$0.6269%0.61$15.62
$17.00$16.00Oct 2$0.42$0.42$0.5859%0.72$16.58
$15.50$15.00Sep 25$0.16$0.16$0.3480%0.47$15.34
$17.00$16.50Sep 25$0.27$0.27$0.2359%1.17$16.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.39, cheapest $0.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.50Sep 11Sep 18$0.3893.2%70.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.50Sep 11Sep 18$0.4093.2%70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 3.80% of stock, avg 11.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$17.50Sep 11$0.28$0.38$0.66$16.84$18.163.80%
$17.00Sep 11$0.56$0.15$0.71$16.29$17.714.09%
$18.00Sep 11$0.11$0.73$0.84$17.16$18.844.84%
$16.50Sep 11$1.07$0.04$1.11$15.39$17.616.39%
$18.50Sep 11$0.06$1.19$1.25$17.25$19.757.20%
$17.50Sep 18$0.66$0.78$1.44$16.06$18.948.29%
$17.00Sep 18$0.95$0.53$1.48$15.52$18.488.52%
$18.00Sep 18$0.51$1.08$1.59$16.41$19.599.15%
$16.50Sep 18$1.28$0.35$1.63$14.87$18.139.38%
$19.00Sep 11$0.05$1.62$1.67$17.33$20.679.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.52% of stock, avg 5.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.00$16.50Sep 11$0.05$0.04$0.09$16.41$19.09
$18.50$16.50Sep 11$0.06$0.04$0.10$16.40$18.60
$18.00$16.50Sep 11$0.11$0.04$0.15$16.35$18.15
$19.00$15.50Sep 11$0.05$0.14$0.19$15.31$19.19
$18.50$15.50Sep 11$0.06$0.14$0.20$15.30$18.70
$19.00$16.00Sep 11$0.05$0.16$0.21$15.79$19.21
$18.50$16.00Sep 11$0.06$0.16$0.22$15.78$18.72
$19.50$15.00Sep 18$0.16$0.07$0.23$14.77$19.73
$19.00$17.00Sep 11$0.05$0.15$0.20$16.80$19.20
$18.50$17.00Sep 11$0.06$0.15$0.21$16.79$18.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.33, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
16/1720/20Sep 11$0.35$0.1548%2.33$16.65$19.85
16/1618/19Sep 18$0.26$0.2442%1.08$16.24$18.76
15/1619/20Sep 25$0.28$0.7251%0.39$15.22$19.28
16/1619/20Sep 25$0.24$0.7639%0.32$16.26$19.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.00$17.50$18.00Sep 11$0.11$0.3947%3.55
$18.00$19.00$20.00Oct 16$0.08$0.9217%11.50
$18.00$19.00$20.00Oct 2$0.10$0.9020%9.00
$17.50$18.00$18.50Sep 11$0.12$0.3833%3.17
$18.50$19.00$19.50Sep 18$0.06$0.4413%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.00$18.00$19.00Oct 2$0.08$0.9225%11.50
$15.00$16.00$17.00Oct 16$0.06$0.9420%15.67
$17.00$17.50$18.00Sep 11$0.12$0.3847%3.17
$16.50$17.00$17.50Sep 11$0.12$0.3844%3.17
$17.00$18.00$19.00Oct 16$0.09$0.9119%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.42, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$18.001:2Oct 16-$0.42$1.58
$16.50$17.001:2Sep 11-$0.05$0.45
$19.00$20.001:2Sep 25-$0.18$0.82
$18.00$18.501:2Sep 18-$0.13$0.37
$18.00$19.001:2Oct 9-$0.39$0.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.001:2Oct 2-$0.11$0.89
$17.00$16.001:2Oct 9-$0.15$0.85
$18.50$18.001:2Sep 11-$0.27$0.23
$16.00$15.001:2Oct 16-$0.12$0.88
$18.00$17.001:2Oct 2-$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 7.37%, avg 3.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$18.00Oct 16$1.280.503.6%7.37%11.00%311.5K
$19.00Oct 16$0.910.419.4%5.24%14.62%194.9K
$20.00Oct 16$0.670.3215.1%3.86%19.00%485.6K
$18.00Oct 9$0.950.473.6%5.47%9.10%1--
$19.00Oct 9$0.600.379.4%3.45%12.84%2--
$19.00Oct 2$0.520.359.4%2.99%12.38%1295
$20.00Oct 2$0.370.2715.1%2.13%17.27%73245
$18.00Oct 2$0.760.463.6%4.38%8.00%1352
$18.00Sep 25$0.580.433.6%3.34%6.97%27648
$17.50Sep 25$0.780.510.8%4.49%5.24%1--

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 11,751
Total Puts 3,851
Put/Call Ratio 0.33
Net Difference 7,900

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 325,476
Total Puts 83,329
Average Put/Call Ratio 0.29
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