CORZ - Options Database

CORZ

CORE SCIENTIFIC INC

$16.96 -5.46%

$17.10 (+0.83%)🌙

as of 09/14 06:21 PM

(9/11 18:18) ◀

Monday, September 14, 2026 (6:21pm)

▶ (9/15 18:23)

◀ 9/14 18:21 ▶

Option Volume

Detail

ℹ

Current (09/14) 29,801

Calls: 20,642 (69%)

Puts: 9,159 (31%)

Prior (09/11) 29,844

Calls: 19,305 (65%)

Puts: 10,539 (35%)

Current vs Prior -0.14%

Calls: +6.93% (Calls)

Puts: -13.09% (Puts)

Prior 7-Day Total 366,608

Calls: 299,245 (82%)

Puts: 67,363 (18%)

Prior 7-Day Average 52,372

Calls: 42,749 (82%)

Puts: 9,623 (18%)

Current vs Prior 7-Day Avg -43.10%

Calls: -51.71%

Puts: -4.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/14) $2.37M

Calls: $1.56M (66%)

Puts: $814.0K (34%)

Prior (09/11) $1.85M

Calls: $1.23M (66%)

Puts: $624.5K (34%)

Current vs Prior +28.12%

Calls: +27.00%

Puts: +30.33%

Prior 7-Day Total $39.54M

Calls: $33.75M (85%)

Puts: $5.78M (15%)

Prior 7-Day Average $5.65M

Calls: $4.82M (85%)

Puts: $826.3K (15%)

Current vs Prior 7-Day Avg -57.97%

Calls: -67.65%

Puts: -1.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/14) 0.44

Prior (09/11) 0.55

Current vs Prior -18.72%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +62.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/14) 928,186

Calls: 630,678 (68%)

Puts: 297,508 (32%)

Prior (09/11) 1,021,823

Calls: 771,502 (76%)

Puts: 250,321 (24%)

Current vs Prior -9.16%

Prior 7-Day Total 6,504,295

Calls: 4,836,907 (74%)

Puts: 1,667,388 (26%)

Prior 7-Day Average 929,185

Calls: 690,986 (74%)

Puts: 238,198 (26%)

Current vs Prior 7-Day Avg -0.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 8.37% | 11.62%8.37% | 16.63%

Prior 8.58% | 11.93%8.58% | 16.61%

Current vs Prior -2.46% | -2.62%-2.46% | +0.10%

Prior 7-Day Avg 6.73% | 10.77%11.15% | 18.71%

Current vs 7-Day Avg +24.44% | +7.85%-24.93% | -11.12%

Prior 7-Day Eod 8.58% | 11.93%8.58% | 16.61%

Current vs 7-Day Eod -2.46% | -2.62%-2.46% | +0.10%

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 66% call dollar volume ($1.56M). Extreme bullish P/C ratio of 0.44 - heavy call buying (20,642 calls vs 9,159 puts). Call-heavy open interest (630,678 calls vs 297,508 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.7%, best 7.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	0.98	1.06	$1.02	7.8%	137	0.43	1.6K
$17.00	Sep 18	0.52	0.57	$0.54	9.3%	150	0.50	21.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	1.36	1.49	$1.43	9.1%	39	0.47	279

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.52, cheapest $0.06)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	0.32	0.36	$0.34	11.8%	339	0.36	2.9K
$17.00	Sep 18	0.52	0.57	$0.54	9.3%	150	0.50	21.3K
$16.50	Sep 18	0.73	0.89	$0.81	19.8%	11	0.64	--
$18.00	Oct 2	0.65	0.77	$0.71	16.9%	22	0.39	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.05	0.06	$0.06	16.7%	25	0.08	16.6K
$16.50	Sep 18	0.34	0.39	$0.37	13.5%	313	0.36	221
$17.00	Sep 18	0.56	0.65	$0.61	14.8%	299	0.50	10.7K
$15.00	Oct 9	0.39	0.47	$0.43	18.6%	40	0.22	67
$14.00	Oct 16	0.30	0.36	$0.33	18.2%	12	0.16	192

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 27 found (avg delta 0.74, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	2.72	3.65	$3.19	29.2%	1	0.95	--
$15.00	Sep 18	1.75	2.59	$2.17	38.7%	23	0.92	2.1K
$15.50	Sep 18	1.24	2.16	$1.70	54.1%	17	0.86	5
$15.00	Oct 16	2.40	2.77	$2.59	14.3%	2	0.75	--
$16.50	Sep 18	0.73	0.89	$0.81	19.8%	11	0.64	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.85	3.25	$3.05	13.1%	32	0.96	22.6K
$19.50	Sep 18	1.95	3.05	$2.50	44.0%	3	0.94	113
$19.00	Sep 18	2.02	2.41	$2.22	17.6%	375	0.90	14.4K
$19.50	Sep 25	2.59	3.00	$2.80	14.6%	4	0.84	--
$18.50	Sep 18	1.58	1.90	$1.74	18.4%	192	0.84	964

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 15.4K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	0.06	0.08	$0.07	28.6%	5.2K	0.10	6.6K
$18.00	Sep 18	0.18	0.22	$0.20	20.0%	1.6K	0.25	13.4K
$19.00	Sep 25	0.22	0.34	$0.28	42.9%	1.1K	0.22	1.6K
$19.00	Oct 16	0.58	0.83	$0.71	35.2%	1.0K	0.33	4.9K
$17.50	Sep 25	0.51	0.71	$0.61	32.8%	1.0K	0.42	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.18	0.22	$0.20	20.0%	1.1K	0.23	17.1K
$19.00	Sep 18	2.02	2.41	$2.22	17.6%	375	0.90	14.4K
$19.00	Sep 25	2.16	2.39	$2.28	10.1%	344	0.78	129
$16.50	Sep 18	0.34	0.39	$0.37	13.5%	313	0.36	221
$17.00	Sep 18	0.56	0.65	$0.61	14.8%	299	0.50	10.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 12.0%, max 16.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Sep 18	Sep 25	81.9%	71.9%	13.9%	95	12.7K
$17.50	Sep 18	Oct 2	81.5%	72.1%	13.0%	340	2.9K
$17.00	Sep 18	Sep 25	82.4%	74.3%	10.9%	160	21.6K
$18.00	Sep 18	Oct 16	81.1%	73.3%	10.7%	1.7K	15.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Sep 18	Oct 16	80.0%	68.8%	16.2%	1.2K	17.9K
$17.00	Sep 18	Oct 23	82.4%	73.9%	11.5%	308	10.8K
$18.50	Sep 18	Oct 2	81.9%	73.5%	11.4%	205	964
$18.00	Sep 18	Oct 16	81.1%	73.3%	10.7%	41	8.2K
$16.50	Sep 18	Sep 25	80.3%	73.0%	10.0%	499	224

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 0.91, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$18.00	Oct 16	$1.57	$1.43	$1.57	75%	0.91	$16.57
$19.00	$20.00	Oct 16	$0.14	$0.86	$0.14	33%	6.14	$19.14
$19.00	$20.00	Oct 23	$0.22	$0.78	$0.22	36%	3.55	$19.22
$17.50	$18.00	Oct 2	$0.13	$0.37	$0.13	45%	2.85	$17.63
$18.00	$19.00	Oct 16	$0.31	$0.69	$0.31	43%	2.23	$18.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Sep 18	$0.28	$0.22	$0.28	94%	0.79	$19.22
$17.50	$17.00	Sep 18	$0.27	$0.23	$0.27	64%	0.85	$17.23
$19.00	$18.00	Oct 16	$0.63	$0.37	$0.63	67%	0.59	$18.37
$16.50	$16.00	Sep 25	$0.17	$0.33	$0.17	39%	1.94	$16.33
$17.00	$16.00	Oct 9	$0.40	$0.60	$0.40	47%	1.50	$16.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 0.72, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Oct 2	$0.34	$0.34	$0.66	61%	0.52	$18.34
$19.00	$19.50	Sep 25	$0.11	$0.11	$0.39	78%	0.28	$19.11
$18.00	$18.50	Sep 25	$0.15	$0.15	$0.35	66%	0.43	$18.15
$17.50	$18.00	Sep 18	$0.14	$0.14	$0.36	64%	0.39	$17.64
$17.00	$17.50	Sep 25	$0.23	$0.23	$0.27	49%	0.85	$17.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Oct 9	$0.42	$0.42	$0.58	66%	0.72	$15.58
$16.00	$15.00	Oct 2	$0.34	$0.34	$0.66	67%	0.52	$15.66
$16.00	$15.00	Oct 16	$0.37	$0.37	$0.63	65%	0.59	$15.63
$15.00	$14.00	Oct 16	$0.23	$0.23	$0.77	76%	0.30	$14.77
$15.50	$15.00	Sep 25	$0.13	$0.13	$0.37	77%	0.35	$15.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.28, cheapest $0.27)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 18	Sep 25	$0.27	81.5%	72.5%
$17.00	Sep 18	Sep 25	$0.30	82.4%	74.3%
$16.50	Sep 18	Sep 25	$0.28	80.3%	73.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 18	Sep 25	$0.27	82.4%	74.3%
$16.50	Sep 18	Sep 25	$0.27	80.3%	73.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.78% of stock, avg 10.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Sep 18	$0.54	$0.61	$1.15	$15.85	$18.15	6.78%
$16.50	Sep 18	$0.81	$0.37	$1.18	$15.32	$17.68	6.96%
$17.50	Sep 18	$0.34	$0.88	$1.22	$16.28	$18.72	7.19%
$18.00	Sep 18	$0.20	$1.24	$1.44	$16.56	$19.44	8.49%
$17.00	Sep 25	$0.84	$0.88	$1.72	$15.28	$18.72	10.14%
$16.50	Sep 25	$1.09	$0.64	$1.73	$14.77	$18.23	10.20%
$15.50	Sep 18	$1.70	$0.11	$1.81	$13.69	$17.31	10.67%
$18.50	Sep 18	$0.12	$1.74	$1.86	$16.64	$20.36	10.97%
$18.00	Sep 25	$0.46	$1.49	$1.95	$16.05	$19.95	11.50%
$18.50	Sep 25	$0.31	$1.89	$2.20	$16.30	$20.70	12.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 81 found (cheapest 0.77% of stock, avg 5.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$15.00	Sep 18	$0.07	$0.06	$0.13	$14.87	$19.13
$19.00	$15.50	Sep 18	$0.07	$0.11	$0.18	$15.32	$19.18
$18.50	$15.00	Sep 18	$0.12	$0.06	$0.18	$14.82	$18.68
$18.50	$15.50	Sep 18	$0.12	$0.11	$0.23	$15.27	$18.73
$19.00	$16.00	Sep 18	$0.07	$0.20	$0.27	$15.73	$19.27
$18.00	$15.00	Sep 18	$0.20	$0.06	$0.26	$14.74	$18.26
$18.50	$16.00	Sep 18	$0.12	$0.20	$0.32	$15.68	$18.82
$18.00	$15.50	Sep 18	$0.20	$0.11	$0.31	$15.19	$18.31
$19.50	$15.00	Sep 25	$0.17	$0.19	$0.36	$14.64	$19.86
$20.00	$14.00	Oct 2	$0.21	$0.17	$0.38	$13.62	$20.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.92, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	19/20	Sep 25	$0.24	$0.26	55%	0.92	$15.26	$19.24
15/16	18/18	Sep 25	$0.28	$0.22	43%	1.27	$15.22	$18.28
16/16	19/20	Sep 25	$0.26	$0.24	47%	1.08	$15.74	$19.26
16/16	18/18	Sep 25	$0.30	$0.20	35%	1.50	$15.70	$18.30
15/16	19/20	Oct 2	$0.50	$0.50	42%	1.00	$15.50	$19.50
14/15	19/20	Oct 2	$0.31	$0.69	55%	0.45	$14.69	$19.31
14/15	19/20	Oct 16	$0.37	$0.63	42%	0.59	$14.63	$19.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 9.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 18	$0.06	$0.44	25%	7.33
$16.50	$17.00	$17.50	Sep 18	$0.07	$0.43	28%	6.14
$17.50	$18.00	$18.50	Sep 18	$0.06	$0.44	21%	7.33
$17.00	$17.50	$18.00	Sep 25	$0.08	$0.42	17%	5.25
$18.00	$19.00	$20.00	Oct 2	$0.18	$0.82	23%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Oct 2	$0.10	$0.90	28%	9.00
$16.00	$17.00	$18.00	Oct 2	$0.12	$0.88	28%	7.33
$16.00	$16.50	$17.00	Sep 18	$0.07	$0.43	27%	6.14
$15.00	$16.00	$17.00	Oct 16	$0.13	$0.87	22%	6.69
$15.50	$16.00	$16.50	Sep 18	$0.08	$0.42	22%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.27, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.50	1:2	Oct 2	-$0.36	$0.64
$18.00	$19.00	1:2	Oct 9	-$0.26	$0.74
$17.50	$18.00	1:2	Sep 18	-$0.06	$0.44
$17.00	$17.50	1:2	Sep 18	-$0.14	$0.36
$19.00	$19.50	1:2	Sep 25	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.00	1:2	Sep 25	-$0.27	$0.73
$17.00	$16.00	1:2	Oct 2	-$0.22	$0.78
$16.00	$15.00	1:2	Oct 16	-$0.19	$0.81
$17.00	$16.50	1:2	Sep 18	-$0.13	$0.37
$15.00	$14.00	1:2	Oct 16	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 5.78%, avg 2.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Oct 16	$0.98	0.43	6.1%	5.78%	11.91%	137	1.6K
$19.00	Oct 23	$0.64	0.36	12.0%	3.77%	15.80%	4	2
$20.00	Oct 23	$0.44	0.29	17.9%	2.59%	20.52%	1	--
$20.00	Oct 16	$0.48	0.27	17.9%	2.83%	20.75%	246	5.7K
$19.00	Oct 16	$0.58	0.33	12.0%	3.42%	15.45%	1.0K	4.9K
$18.00	Oct 9	$0.66	0.41	6.1%	3.89%	10.02%	2	23
$18.00	Oct 2	$0.65	0.39	6.1%	3.83%	9.96%	22	57
$19.00	Oct 9	$0.38	0.30	12.0%	2.24%	14.27%	1	--
$17.50	Oct 2	$0.69	0.45	3.2%	4.07%	7.25%	1	--
$19.00	Oct 2	$0.26	0.25	12.0%	1.53%	13.56%	20	128

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 20,642

Total Puts 9,159

Put/Call Ratio 0.44

Net Difference 11,483

Prior's Put/Call Breakdown

Total Calls 19,305

Total Puts 10,539

Put/Call Ratio 0.55

Net Difference 8,766

Prior 7-Day Put/Call Summary

Total Calls 299,245

Total Puts 67,363

Average Put/Call Ratio 0.27

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card