Tour v527
CORZ
CORE SCIENTIFIC INC
$17.94 +3.28%
$17.95 (+0.06%)🌙
as of 09/11 06:18 PM
(9/10 18:19) ◀
|
Friday, September 11, 2026 (6:18pm)
January 2026
|
▶
◀ 9/11 18:18

Option Volume

Detail
ℹ
Current (09/11) 29,844
Calls: 19,305 (65%)
Puts: 10,539 (35%)
Prior (09/10) 15,602
Calls: 11,751 (75%)
Puts: 3,851 (25%)
Current vs Prior +91.28%
Calls: +64.28% (Calls)
Puts: +173.67% (Puts)
Prior 7-Day Total 368,732
Calls: 306,695 (83%)
Puts: 62,037 (17%)
Prior 7-Day Average 52,676
Calls: 43,813 (83%)
Puts: 8,862 (17%)
Current vs Prior 7-Day Avg -43.34%
Calls: -55.94%
Puts: +18.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/11) $1.85M
Calls: $1.23M (66%)
Puts: $624.5K (34%)
Prior (09/10) $1.91M
Calls: $1.29M (67%)
Puts: $623.6K (33%)
Current vs Prior -3.05%
Calls: -4.60%
Puts: +0.15%
Prior 7-Day Total $41.21M
Calls: $35.09M (85%)
Puts: $6.11M (15%)
Prior 7-Day Average $5.89M
Calls: $5.01M (85%)
Puts: $873.4K (15%)
Current vs Prior 7-Day Avg -68.52%
Calls: -75.50%
Puts: -28.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/11) 0.55
Prior (09/10) 0.33
Current vs Prior +66.58%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg +144.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/11) 1,021,823
Calls: 771,502 (76%)
Puts: 250,321 (24%)
Prior (09/10) 791,273
Calls: 538,323 (68%)
Puts: 252,950 (32%)
Current vs Prior +29.14%
Prior 7-Day Total 6,398,099
Calls: 4,684,602 (73%)
Puts: 1,713,497 (27%)
Prior 7-Day Average 914,014
Calls: 669,228 (73%)
Puts: 244,785 (27%)
Current vs Prior 7-Day Avg +11.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 3.07% | 8.58%8.58% | 16.61%
Prior 5.41% | 9.96%9.96% | 18.19%
Current vs Prior +58.62% | +19.77%-13.81% | -8.69%
Prior 7-Day Avg 6.49% | 10.58%11.79% | 19.09%
Current vs 7-Day Avg +32.30% | +12.78%-27.22% | -12.99%
Prior 7-Day Eod 5.41% | 9.96%9.96% | 18.19%
Current vs 7-Day Eod +58.62% | +19.77%-13.81% | -8.69%
Sentiment BEARISHBULLISH

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 66% call dollar volume ($1.23M). Above-average activity with volume up 91% vs prior. Bullish P/C ratio of 0.55. P/C ratio rising 67% - increased hedging/bearish 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 1 of results (avg 5.7%, best 5.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Oct 162.062.18$2.125.7%160.56245

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.65, cheapest $0.43)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Sep 180.400.46$0.4314.0%3.0K0.3910.8K
$20.00Sep 250.300.35$0.3215.6%80.24694
$17.50Sep 180.810.97$0.8918.0%2520.642.8K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 250.871.02$0.9515.8%50.48--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 30 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 111.772.47$2.1233.0%21.00--
$15.00Sep 182.863.20$3.0311.2%50.96--
$17.00Sep 110.801.99$1.4085.0%3920.95775
$15.50Sep 182.272.80$2.5420.9%50.94--
$15.00Sep 112.743.45$3.1022.9%20.9496
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 111.832.29$2.0622.3%1030.98125
$18.50Sep 110.250.63$0.4486.4%480.96170
$20.50Sep 182.163.05$2.6134.1%20.908
$20.00Sep 181.773.00$2.3851.7%40.8722.6K
$19.00Sep 110.301.34$0.82126.8%910.85664

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 20.4K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Sep 180.400.46$0.4314.0%3.0K0.3910.8K
$20.00Sep 180.090.14$0.1241.7%2.0K0.1434.0K
$19.50Sep 180.040.28$0.16150.0%1.8K0.191.1K
$19.00Sep 180.170.42$0.3083.3%6260.296.1K
$19.00Sep 110.000.15$0.08187.5%6090.152.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Oct 160.340.62$0.4858.3%3.5K0.194.1K
$18.00Sep 110.030.16$0.10130.0%2.1K0.686.9K
$17.50Sep 110.000.23$0.12191.7%2.0K0.262.1K
$18.00Sep 180.560.73$0.6526.2%2180.498.2K
$17.50Sep 180.350.50$0.4334.9%1900.37204

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 819.2%, max 2475.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$20.50Sep 11Sep 251926.0%74.8%2475.8%5533
$19.00Sep 11Oct 23722.1%75.0%863.3%6122.0K
$17.50Sep 11Sep 18525.8%65.0%708.8%4275.2K
$18.00Sep 11Oct 16104.7%68.9%52.0%3012.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Sep 11Oct 16722.1%70.4%925.3%107909
$17.50Sep 11Sep 25525.8%69.4%657.1%2.1K2.1K
$18.00Sep 11Oct 16104.7%68.9%52.0%2.2K7.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 1.17, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.00$20.00Oct 23$0.23$0.77$0.2346%3.35$19.23
$19.00$20.00Oct 16$0.24$0.76$0.2444%3.17$19.24
$18.00$19.00Oct 16$0.36$0.64$0.3653%1.78$18.36
$17.00$18.00Sep 25$0.52$0.48$0.5268%0.92$17.52
$20.00$21.00Oct 2$0.14$0.86$0.1429%6.14$20.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.50$20.00Sep 18$0.23$0.27$0.2390%1.17$20.27
$19.00$18.50Sep 25$0.20$0.30$0.2064%1.50$18.80
$18.50$18.00Sep 18$0.24$0.26$0.2461%1.08$18.26
$18.00$17.50Sep 25$0.20$0.30$0.2048%1.50$17.80
$18.00$17.50Sep 18$0.22$0.28$0.2249%1.27$17.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 0.89, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$19.00$19.50Sep 18$0.14$0.14$0.3671%0.39$19.14
$20.00$21.00Oct 16$0.28$0.28$0.7264%0.39$20.28
$18.00$18.50Sep 18$0.20$0.20$0.3049%0.67$18.20
$19.00$20.00Sep 25$0.24$0.24$0.7664%0.32$19.24
$18.50$19.00Sep 18$0.13$0.13$0.3761%0.35$18.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$16.00Oct 16$0.47$0.47$0.5364%0.89$16.53
$15.50$15.00Sep 11$0.18$0.18$0.3286%0.56$15.32
$16.00$15.00Oct 23$0.36$0.36$0.6472%0.56$15.64
$17.50$17.00Sep 11$0.11$0.11$0.3974%0.28$17.39
$17.50$17.00Sep 25$0.24$0.24$0.2660%0.92$17.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.57, cheapest $0.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Sep 11Sep 18$0.60104.7%65.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Sep 11Sep 18$0.55104.7%65.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 0.72% of stock, avg 9.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Sep 11$0.03$0.10$0.13$17.87$18.130.72%
$18.50Sep 11$0.01$0.44$0.45$18.05$18.952.51%
$17.50Sep 11$0.45$0.12$0.57$16.93$18.073.18%
$19.00Sep 11$0.08$0.82$0.90$18.10$19.905.02%
$18.00Sep 18$0.63$0.65$1.28$16.72$19.287.13%
$17.50Sep 18$0.89$0.43$1.32$16.18$18.827.36%
$18.50Sep 18$0.43$0.89$1.32$17.18$19.827.36%
$17.00Sep 11$1.40$0.01$1.41$15.59$18.417.86%
$17.00Sep 18$1.25$0.25$1.50$15.50$18.508.36%
$16.50Sep 11$1.49$0.08$1.57$14.93$18.078.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 84 found (cheapest 0.72% of stock, avg 5.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.50$16.50Sep 11$0.05$0.08$0.13$16.37$19.63
$18.00$16.50Sep 11$0.03$0.08$0.11$16.39$18.11
$18.00$17.50Sep 11$0.03$0.12$0.15$17.35$18.15
$19.00$16.50Sep 11$0.08$0.08$0.16$16.34$19.16
$20.50$16.00Sep 18$0.09$0.09$0.18$15.82$20.68
$19.50$17.50Sep 11$0.05$0.12$0.17$17.33$19.67
$20.50$16.50Sep 18$0.09$0.11$0.20$16.30$20.70
$20.00$16.00Sep 18$0.12$0.09$0.21$15.79$20.21
$19.00$17.50Sep 11$0.08$0.12$0.20$17.30$19.20
$20.00$16.50Sep 18$0.12$0.11$0.23$16.27$20.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.27, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
16/1719/20Sep 18$0.28$0.2246%1.27$16.72$19.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 8.09, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$19.00$20.00Oct 2$0.11$0.8923%8.09
$17.50$18.00$18.50Sep 18$0.06$0.4424%7.33
$18.00$18.50$19.00Sep 18$0.07$0.4322%6.14
$18.00$19.00$20.00Oct 16$0.12$0.8818%7.33
$16.50$17.00$17.50Sep 18$0.09$0.4123%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.50$17.00$17.50Sep 25$0.07$0.4316%6.14
$17.00$18.00$19.00Oct 16$0.14$0.8620%6.14
$15.00$15.50$16.00Sep 25$0.07$0.4311%6.14
$17.50$18.00$18.50Sep 11$0.36$0.1470%0.39
$16.00$16.50$17.00Sep 18$0.12$0.3815%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.28, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$18.001:2Sep 25-$0.40$0.60
$19.00$20.001:2Sep 25-$0.08$0.92
$19.00$20.001:2Oct 2-$0.24$0.76
$17.00$18.001:2Oct 2-$0.53$0.47
$18.00$19.001:2Oct 2-$0.40$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$19.001:2Sep 18-$0.28$0.72
$19.00$18.501:2Sep 11-$0.06$0.44
$17.00$16.001:2Oct 16-$0.08$0.92
$17.50$17.001:2Sep 18-$0.07$0.43
$18.00$17.501:2Sep 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. 21 found (best yield 6.63%, avg 3.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Oct 23$1.190.465.9%6.63%12.54%35
$20.00Oct 23$0.810.4011.5%4.52%16.00%37
$20.00Oct 16$0.630.3611.5%3.51%14.99%925.7K
$19.00Oct 16$0.910.435.9%5.07%10.98%114.9K
$18.00Oct 16$1.310.530.3%7.30%7.64%1251.5K
$21.00Oct 16$0.500.2717.1%2.79%19.84%222.7K
$20.00Oct 9$0.540.3311.5%3.01%14.49%29--
$20.00Oct 2$0.440.2911.5%2.45%13.94%153316
$18.00Oct 2$0.920.520.3%5.13%5.46%256
$19.00Oct 2$0.520.405.9%2.90%8.81%36--

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 19,305
Total Puts 10,539
Put/Call Ratio 0.55
Net Difference 8,766

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 306,695
Total Puts 62,037
Average Put/Call Ratio 0.22
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