Tour v528
CORZ
CORE SCIENTIFIC INC
$18.12 +0.11%
$18.10 (-0.09%)🌙
as of 09/24 06:21 PM
(9/21 18:19) ◀
|
Thursday, September 24, 2026 (6:21pm)
January 2026
|
▶ (9/25 18:17)
◀ 9/24 18:21 ▶

Option Volume

Detail
ℹ
Current (09/24) 10,307
Calls: 7,563 (73%)
Puts: 2,744 (27%)
Prior (09/21) 86,237
Calls: 57,051 (66%)
Puts: 29,186 (34%)
Current vs Prior -88.05%
Calls: -86.74% (Calls)
Puts: -90.60% (Puts)
Prior 7-Day Total 337,571
Calls: 229,056 (68%)
Puts: 108,515 (32%)
Prior 7-Day Average 48,224
Calls: 32,722 (68%)
Puts: 15,502 (32%)
Current vs Prior 7-Day Avg -78.63%
Calls: -76.89%
Puts: -82.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $1.01M
Calls: $724.3K (72%)
Puts: $287.1K (28%)
Prior (09/21) $4.95M
Calls: $3.88M (78%)
Puts: $1.07M (22%)
Current vs Prior -79.58%
Calls: -81.33%
Puts: -73.28%
Prior 7-Day Total $26.23M
Calls: $16.42M (63%)
Puts: $9.81M (37%)
Prior 7-Day Average $3.75M
Calls: $2.35M (63%)
Puts: $1.40M (37%)
Current vs Prior 7-Day Avg -73.01%
Calls: -69.13%
Puts: -79.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.36
Prior (09/21) 0.51
Current vs Prior -29.08%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -19.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/24) 615,520
Calls: 462,277 (75%)
Puts: 153,243 (25%)
Prior (09/21) 808,944
Calls: 632,630 (78%)
Puts: 176,314 (22%)
Current vs Prior -23.91%
Prior 7-Day Total 5,981,329
Calls: 4,354,669 (73%)
Puts: 1,626,660 (27%)
Prior 7-Day Average 854,475
Calls: 622,095 (73%)
Puts: 232,380 (27%)
Current vs Prior 7-Day Avg -27.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 5.35% | 9.71%14.51% | 23.18%
Prior 8.01% | 11.38%16.01% | 24.62%
Current vs Prior -33.14% | -14.67%-9.36% | -5.85%
Prior 7-Day Avg 7.45% | 11.11%8.43% | 17.73%
Current vs 7-Day Avg -28.13% | -12.56%+72.14% | +30.71%
Prior 7-Day Eod 8.01% | 11.38%16.01% | 24.62%
Current vs 7-Day Eod -33.14% | -14.67%-9.36% | -5.85%
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 72% call dollar volume ($724.3K). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 88% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (7,563 calls vs 2,744 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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.76, cheapest $0.59)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 160.540.63$0.5915.3%2140.326.7K
$19.00Oct 160.831.01$0.9219.6%160.436.6K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 28 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Sep 251.803.75$2.7870.1%10.99--
$16.00Sep 251.802.47$2.1431.3%30.99130
$15.00Oct 22.103.55$2.8351.2%10.98--
$15.00Sep 252.803.80$3.3030.3%20.9743
$17.00Sep 250.871.34$1.1142.3%590.944.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Sep 250.211.67$0.94155.3%11.00--
$19.00Sep 250.721.22$0.9751.5%610.93307
$20.00Oct 21.882.32$2.1021.0%20.821.2K
$19.50Oct 20.962.12$1.5475.3%40.74383
$18.50Sep 250.350.73$0.5470.4%190.69372

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 5.7K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Sep 250.030.10$0.07100.0%2.3K0.173.1K
$21.00Oct 160.340.45$0.4027.5%1.0K0.233.9K
$20.00Oct 160.540.63$0.5915.3%2140.326.7K
$18.00Sep 250.290.56$0.4362.8%1530.632.8K
$19.00Oct 20.240.51$0.3871.1%1350.341.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 250.000.06$0.03200.0%1280.04219
$18.00Oct 161.061.24$1.1515.7%1180.45652
$17.00Oct 20.230.32$0.2832.1%1060.24572
$16.00Sep 250.000.01$0.01100.0%1050.017.4K
$17.00Sep 250.020.03$0.0333.3%820.07507

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 21.3%, max 35.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Sep 25Oct 1687.1%64.1%35.8%215.1K
$18.50Sep 25Oct 1678.2%66.5%17.7%771.2K
$19.00Sep 25Oct 2383.3%72.7%14.6%2.3K3.1K
$18.00Sep 25Oct 2381.6%71.4%14.3%1652.9K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Sep 25Oct 1687.1%64.1%35.8%62210
$18.00Sep 25Oct 3081.6%68.4%19.3%82253
$18.50Sep 25Oct 978.2%70.2%11.4%20372

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 1.50, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$15.50Oct 2$0.20$0.30$0.2098%1.50$15.20
$16.00$16.50Oct 2$0.27$0.23$0.2792%0.85$16.27
$18.50$19.00Oct 16$0.11$0.39$0.1149%3.55$18.61
$17.00$17.50Oct 2$0.26$0.24$0.2676%0.92$17.26
$17.50$18.00Sep 25$0.32$0.18$0.3283%0.56$17.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.50$19.00Oct 2$0.29$0.21$0.2974%0.72$19.21
$18.00$17.50Sep 25$0.12$0.38$0.1238%3.17$17.88
$18.00$17.50Oct 2$0.20$0.30$0.2044%1.50$17.80
$19.00$18.50Oct 2$0.33$0.17$0.3367%0.52$18.67
$17.00$16.00Oct 16$0.25$0.75$0.2531%3.00$16.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 0.55, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$19.50$20.00Oct 16$0.25$0.25$0.2561%1.00$19.75
$19.50$20.00Oct 9$0.21$0.21$0.2966%0.72$19.71
$18.50$19.00Oct 9$0.28$0.28$0.2251%1.27$18.78
$18.50$19.00Sep 25$0.10$0.10$0.4064%0.25$18.60
$20.50$21.00Oct 16$0.12$0.12$0.3872%0.32$20.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$18.00$15.00Oct 30$1.07$1.07$1.9355%0.55$16.93
$17.50$16.00Oct 9$0.52$0.52$0.9863%0.53$16.98
$18.00$17.00Oct 23$0.51$0.51$0.4956%1.04$17.49
$18.00$17.50Oct 16$0.33$0.33$0.1755%1.94$17.67
$17.00$16.00Oct 2$0.20$0.20$0.8076%0.25$16.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.49, cheapest $0.41)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Sep 25Oct 2$0.4181.6%68.2%
$18.50Sep 25Oct 9$0.7378.2%70.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Sep 25Oct 2$0.4481.6%68.2%
$18.50Sep 25Oct 2$0.3878.2%66.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 3.48% of stock, avg 8.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Sep 25$0.43$0.20$0.63$17.37$18.633.48%
$18.50Sep 25$0.17$0.54$0.71$17.79$19.213.92%
$17.50Sep 25$0.75$0.08$0.83$16.67$18.334.58%
$19.50Sep 25$0.03$0.94$0.97$18.53$20.475.35%
$19.00Sep 25$0.07$0.97$1.04$17.96$20.045.74%
$17.00Sep 25$1.11$0.03$1.14$15.86$18.146.29%
$18.00Oct 2$0.84$0.64$1.48$16.52$19.488.17%
$17.50Oct 2$1.18$0.44$1.62$15.88$19.128.94%
$19.00Oct 2$0.38$1.25$1.63$17.37$20.639.00%
$17.00Oct 2$1.44$0.28$1.72$15.28$18.729.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 89 found (cheapest 0.33% of stock, avg 5.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.50$17.00Sep 25$0.03$0.03$0.06$16.94$19.56
$19.00$17.00Sep 25$0.07$0.03$0.10$16.90$19.10
$19.50$17.50Sep 25$0.03$0.08$0.11$17.39$19.61
$19.00$17.50Sep 25$0.07$0.08$0.15$17.35$19.15
$20.50$15.50Oct 2$0.11$0.06$0.17$15.33$20.67
$21.00$15.50Oct 2$0.12$0.06$0.18$15.32$21.18
$20.50$16.00Oct 2$0.11$0.08$0.19$15.81$20.69
$21.00$16.00Oct 2$0.12$0.08$0.20$15.80$21.20
$18.50$17.00Sep 25$0.17$0.03$0.20$16.80$18.70
$20.00$15.50Oct 2$0.20$0.06$0.26$15.24$20.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.92, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
15/1620/21Oct 16$0.24$0.2656%0.92$15.26$20.74
16/1719/20Oct 2$0.38$0.6242%0.61$16.62$19.38
16/1720/21Oct 16$0.37$0.6341%0.59$16.63$20.87
17/1819/20Oct 2$0.34$0.6632%0.52$17.16$19.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.50$18.00$18.50Sep 25$0.06$0.4447%7.33
$18.50$19.00$19.50Sep 25$0.06$0.4428%7.33
$18.00$19.00$20.00Oct 23$0.12$0.8820%7.33
$18.00$18.50$19.00Sep 25$0.16$0.3446%2.13
$14.50$15.00$15.50Sep 25$0.08$0.4214%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$18.50$19.00Sep 25$0.09$0.4155%4.56
$17.00$17.50$18.00Sep 25$0.07$0.4332%6.14
$15.00$16.00$17.00Oct 23$0.08$0.9218%11.50
$18.00$18.50$19.00Oct 2$0.05$0.4522%9.00
$17.50$18.00$18.50Oct 2$0.08$0.4222%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. 35 found (best net $-0.08, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$17.001:2Sep 25-$0.08$0.92
$17.50$18.001:2Sep 25-$0.11$0.39
$17.00$17.501:2Sep 25-$0.39$0.11
$19.50$20.001:2Oct 9-$0.12$0.38
$19.00$20.001:2Oct 23-$0.47$0.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$18.501:2Sep 25-$0.11$0.39
$17.00$16.001:2Oct 16-$0.12$0.88
$16.00$15.001:2Oct 23-$0.11$0.89
$18.00$17.001:2Oct 23-$0.34$0.66
$17.50$17.001:2Oct 2-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 5.24%, avg 2.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Oct 30$0.950.3910.4%5.24%15.62%12656
$19.00Oct 23$1.020.464.9%5.63%10.49%2--
$20.00Oct 23$0.710.3610.4%3.92%14.29%2580
$19.50Oct 16$0.680.397.6%3.75%11.37%423
$19.00Oct 16$0.830.434.9%4.58%9.44%166.6K
$20.00Oct 16$0.540.3210.4%2.98%13.36%2146.7K
$20.50Oct 16$0.410.2813.1%2.26%15.40%347
$21.00Oct 16$0.340.2315.9%1.88%17.77%1.0K3.9K
$18.50Oct 9$0.800.492.1%4.42%6.51%302
$18.50Oct 16$0.770.492.1%4.25%6.35%2286

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 7,563
Total Puts 2,744
Put/Call Ratio 0.36
Net Difference 4,819

Prior's Put/Call Breakdown

Total Calls 57,051
Total Puts 29,186
Put/Call Ratio 0.51
Net Difference 27,865

Prior 7-Day Put/Call Summary

Total Calls 229,056
Total Puts 108,515
Average Put/Call Ratio 0.45
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