Tour v528
CORZ
CORE SCIENTIFIC INC
$16.04 -5.42%
$16.08 (+0.25%)🌙
as of 09/15 06:23 PM
(9/14 18:21) ◀
|
Tuesday, September 15, 2026 (6:23pm)
January 2026
|
▶
◀ 9/15 18:23

Option Volume

Detail
ℹ
Current (09/15) 55,854
Calls: 37,322 (67%)
Puts: 18,532 (33%)
Prior (09/14) 29,801
Calls: 20,642 (69%)
Puts: 9,159 (31%)
Current vs Prior +87.42%
Calls: +80.81% (Calls)
Puts: +102.34% (Puts)
Prior 7-Day Total 345,509
Calls: 281,308 (81%)
Puts: 64,201 (19%)
Prior 7-Day Average 49,358
Calls: 40,186 (81%)
Puts: 9,171 (19%)
Current vs Prior 7-Day Avg +13.16%
Calls: -7.13%
Puts: +102.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $8.80M
Calls: $3.77M (43%)
Puts: $5.02M (57%)
Prior (09/14) $2.37M
Calls: $1.56M (66%)
Puts: $814.0K (34%)
Current vs Prior +270.49%
Calls: +141.98%
Puts: +516.79%
Prior 7-Day Total $35.12M
Calls: $29.38M (84%)
Puts: $5.75M (16%)
Prior 7-Day Average $5.02M
Calls: $4.20M (84%)
Puts: $821.1K (16%)
Current vs Prior 7-Day Avg +75.28%
Calls: -10.05%
Puts: +511.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.50
Prior (09/14) 0.44
Current vs Prior +11.91%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg +70.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/15) 920,650
Calls: 610,624 (66%)
Puts: 310,026 (34%)
Prior (09/14) 928,186
Calls: 630,678 (68%)
Puts: 297,508 (32%)
Current vs Prior -0.81%
Prior 7-Day Total 6,468,292
Calls: 4,733,898 (73%)
Puts: 1,734,394 (27%)
Prior 7-Day Average 924,041
Calls: 676,271 (73%)
Puts: 247,770 (27%)
Current vs Prior 7-Day Avg -0.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 7.67% | 11.22%7.67% | 16.58%
Prior 8.37% | 11.62%8.37% | 16.63%
Current vs Prior -8.41% | -3.39%-8.41% | -0.26%
Prior 7-Day Avg 7.04% | 10.98%10.51% | 18.24%
Current vs 7-Day Avg +8.92% | +2.24%-27.07% | -9.06%
Prior 7-Day Eod 8.37% | 11.62%8.37% | 16.63%
Current vs 7-Day Eod -8.41% | -3.39%-8.41% | -0.26%
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

Massive premium surge with dollar volume up 270% vs prior. Dollar volume significantly above 7-day average (75% higher). Above-average activity with volume up 87% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (37,322 calls vs 18,532 puts).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 7.7%, best 7.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Oct 93.103.35$3.237.7%1160.794

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.55, cheapest $0.44)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Oct 160.620.69$0.6610.6%1.4K0.331.7K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 180.400.48$0.4418.2%5270.4716.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Sep 252.173.35$2.7642.8%10.93--
$13.00Oct 163.103.95$3.5324.1%10.87--
$15.00Sep 181.091.45$1.2728.3%90.842.1K
$15.50Sep 180.660.95$0.8135.8%30.70--
$15.00Oct 161.702.12$1.9122.0%110.67--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Sep 182.803.65$3.2226.4%611.0014.0K
$18.50Sep 182.242.96$2.6027.7%510.95789
$18.00Sep 181.662.16$1.9126.2%390.928.2K
$19.00Sep 252.893.25$3.0711.7%2260.88387
$18.50Sep 252.372.96$2.6722.1%1260.85285

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 15.9K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 250.350.53$0.4440.9%3.1K0.35369
$18.00Sep 250.140.30$0.2272.7%2.2K0.20692
$18.50Sep 180.020.03$0.0333.3%1.9K0.0512.8K
$18.00Oct 160.620.69$0.6610.6%1.4K0.331.7K
$19.00Oct 160.360.54$0.4540.0%8410.255.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 160.390.50$0.4524.4%9450.22204
$16.00Sep 180.400.48$0.4418.2%5270.4716.0K
$17.00Sep 180.931.22$1.0826.9%3630.7710.8K
$17.00Oct 21.321.71$1.5225.7%2920.6269
$16.50Sep 180.590.85$0.7236.1%2440.62447

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 17.8%, max 24.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Sep 18Sep 2591.6%73.5%24.7%2064.1K
$16.50Sep 18Sep 2586.6%72.6%19.4%36525
$15.00Sep 18Oct 1681.4%69.0%18.1%202.1K
$16.00Sep 18Oct 1682.4%70.1%17.6%295.9K
$17.00Sep 18Oct 2384.7%72.4%17.0%26921.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Sep 18Oct 286.6%71.3%21.5%269447
$17.00Sep 18Oct 1684.7%70.5%20.2%38711.1K
$15.50Sep 18Oct 284.4%70.3%20.0%491.1K
$16.00Sep 18Oct 1682.4%70.1%17.6%60116.9K
$15.00Sep 18Oct 3081.4%80.1%1.6%24516.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 0.79, avg 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$18.00Oct 23$0.27$0.73$0.2746%2.70$17.27
$18.00$19.00Oct 23$0.21$0.79$0.2137%3.76$18.21
$15.00$16.00Oct 16$0.52$0.48$0.5267%0.92$15.52
$17.00$18.00Oct 16$0.28$0.72$0.2843%2.57$17.28
$17.00$18.00Oct 2$0.23$0.77$0.2339%3.35$17.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.00$17.50Sep 18$0.28$0.22$0.2892%0.79$17.72
$16.50$16.00Oct 2$0.25$0.25$0.2554%1.00$16.25
$16.50$16.00Sep 18$0.28$0.22$0.2862%0.79$16.22
$16.00$15.50Sep 18$0.19$0.31$0.1946%1.63$15.81
$17.00$16.50Oct 2$0.31$0.19$0.3162%0.61$16.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 1.00, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.50$17.00Sep 18$0.15$0.15$0.3562%0.43$16.65
$17.00$17.50Sep 25$0.15$0.15$0.3565%0.43$17.15
$16.50$17.00Sep 25$0.13$0.13$0.3757%0.35$16.63
$18.00$19.00Oct 16$0.21$0.21$0.7967%0.27$18.21
$17.00$18.00Oct 2$0.23$0.23$0.7761%0.30$17.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$14.00Oct 30$0.50$0.50$0.5068%1.00$14.50
$15.00$13.00Oct 9$0.44$0.44$1.5668%0.28$14.56
$16.00$15.00Oct 16$0.49$0.49$0.5155%0.96$15.51
$15.00$14.00Oct 2$0.27$0.27$0.7371%0.37$14.73
$15.00$14.00Oct 16$0.33$0.33$0.6767%0.49$14.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.27, cheapest $0.23)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Sep 18Sep 25$0.2586.6%72.6%
$16.00Sep 18Sep 25$0.2982.4%71.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Sep 18Sep 25$0.2384.4%69.9%
$16.50Sep 18Sep 25$0.2886.6%72.6%
$16.00Sep 18Sep 25$0.2882.4%71.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 5.92% of stock, avg 11.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.00Sep 18$0.51$0.44$0.95$15.05$16.955.92%
$16.50Sep 18$0.32$0.72$1.04$15.46$17.546.48%
$15.50Sep 18$0.81$0.25$1.06$14.44$16.566.61%
$17.00Sep 18$0.17$1.08$1.25$15.75$18.257.79%
$15.00Sep 18$1.27$0.11$1.38$13.62$16.388.60%
$16.00Sep 25$0.80$0.72$1.52$14.48$17.529.48%
$16.50Sep 25$0.57$1.00$1.57$14.93$18.079.79%
$17.50Sep 18$0.11$1.63$1.74$15.76$19.2410.85%
$17.00Sep 25$0.44$1.33$1.77$15.23$18.7711.03%
$17.50Sep 25$0.29$1.71$2.00$15.50$19.5012.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 68 found (cheapest 1.00% of stock, avg 5.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$18.00$15.00Sep 18$0.05$0.11$0.16$14.84$18.16
$17.50$15.00Sep 18$0.11$0.11$0.22$14.78$17.72
$18.50$14.00Sep 25$0.15$0.13$0.28$13.72$18.78
$17.00$15.00Sep 18$0.17$0.11$0.28$14.72$17.28
$18.50$14.50Sep 25$0.15$0.20$0.35$14.15$18.85
$18.00$14.00Sep 25$0.22$0.13$0.35$13.65$18.35
$18.00$15.50Sep 18$0.05$0.25$0.30$15.20$18.30
$17.50$15.50Sep 18$0.11$0.25$0.36$15.14$17.86
$19.00$14.00Oct 2$0.21$0.21$0.42$13.58$19.42
$18.00$14.50Sep 25$0.22$0.20$0.42$14.08$18.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.17, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1518/19Oct 16$0.54$0.4634%1.17$14.46$18.54
13/1418/19Oct 16$0.42$0.5845%0.72$13.58$18.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$16.00$17.00Oct 16$0.07$0.9324%13.29
$17.00$18.00$19.00Oct 16$0.07$0.9318%13.29
$17.00$18.00$19.00Oct 23$0.06$0.9416%15.67
$15.50$16.00$16.50Sep 18$0.11$0.3932%3.55
$16.50$17.00$17.50Sep 18$0.09$0.4122%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$15.50$16.00Sep 18$0.05$0.4530%9.00
$17.00$18.00$19.00Oct 16$0.08$0.9218%11.50
$15.00$15.50$16.00Sep 25$0.05$0.4521%9.00
$16.00$16.50$17.00Sep 18$0.08$0.4230%5.25
$15.50$16.00$16.50Sep 18$0.09$0.4132%4.56

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 $-0.29, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$15.001:2Oct 16-$0.29$1.71
$16.00$17.001:2Oct 2-$0.15$0.85
$17.00$18.001:2Oct 2-$0.15$0.85
$15.50$16.001:2Sep 18-$0.21$0.29
$16.00$16.501:2Sep 18-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Oct 30-$0.08$0.92
$15.00$14.001:2Oct 16-$0.12$0.88
$16.00$15.501:2Sep 18-$0.06$0.44
$16.50$16.001:2Sep 18-$0.16$0.34
$16.00$15.001:2Oct 16-$0.29$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 3.05%, avg 2.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Oct 30$0.490.3418.4%3.05%21.51%1--
$18.00Oct 23$0.660.3712.2%4.11%16.33%63
$19.00Oct 23$0.490.3018.4%3.05%21.51%16
$17.00Oct 23$0.880.466.0%5.49%11.47%16
$18.00Oct 16$0.620.3312.2%3.87%16.08%1.4K1.7K
$17.00Oct 16$0.810.436.0%5.05%11.03%161219
$19.00Oct 16$0.360.2518.4%2.24%20.70%8415.6K
$17.00Oct 2$0.450.396.0%2.81%8.79%1--
$18.00Oct 2$0.270.2612.2%1.68%13.90%8255
$18.50Oct 2$0.200.2115.3%1.25%16.58%3--

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 37,322
Total Puts 18,532
Put/Call Ratio 0.50
Net Difference 18,790

Prior's Put/Call Breakdown

Total Calls 20,642
Total Puts 9,159
Put/Call Ratio 0.44
Net Difference 11,483

Prior 7-Day Put/Call Summary

Total Calls 281,308
Total Puts 64,201
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