Tour v528
CORZ
CORE SCIENTIFIC INC
$16.31 -1.27%
$16.38 (+0.43%)🌙
as of 09/29 06:19 PM
(9/28 03:01) ◀
|
Tuesday, September 29, 2026 (6:19pm)
January 2026
|
▶ (9/30 23:51)
◀ 9/29 18:19 ▶

Option Volume

Detail
ℹ
Current (09/29) 38,938
Calls: 24,977 (64%)
Puts: 13,961 (36%)
Prior (09/28) 48,937
Calls: 21,824 (45%)
Puts: 27,113 (55%)
Current vs Prior -20.43%
Calls: +14.45% (Calls)
Puts: -48.51% (Puts)
Prior 7-Day Total 357,814
Calls: 235,800 (66%)
Puts: 122,014 (34%)
Prior 7-Day Average 51,116
Calls: 33,685 (66%)
Puts: 17,430 (34%)
Current vs Prior 7-Day Avg -23.82%
Calls: -25.85%
Puts: -19.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $1.56M
Calls: $876.3K (56%)
Puts: $685.0K (44%)
Prior (09/28) $2.11M
Calls: $653.4K (31%)
Puts: $1.45M (69%)
Current vs Prior -25.91%
Calls: +34.10%
Puts: -52.88%
Prior 7-Day Total $25.39M
Calls: $15.13M (60%)
Puts: $10.26M (40%)
Prior 7-Day Average $3.63M
Calls: $2.16M (60%)
Puts: $1.47M (40%)
Current vs Prior 7-Day Avg -56.95%
Calls: -59.45%
Puts: -53.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.56
Prior (09/28) 1.24
Current vs Prior -55.01%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +6.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 536,423
Calls: 416,458 (78%)
Puts: 119,965 (22%)
Prior (09/28) 624,329
Calls: 489,817 (78%)
Puts: 134,512 (22%)
Current vs Prior -14.08%
Prior 7-Day Total 5,057,928
Calls: 3,801,664 (75%)
Puts: 1,256,264 (25%)
Prior 7-Day Average 722,561
Calls: 543,094 (75%)
Puts: 179,466 (25%)
Current vs Prior 7-Day Avg -25.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 7.66% | 10.97%14.29% | 22.93%
Prior 8.05% | 11.62%14.41% | 24.46%
Current vs Prior -4.80% | -5.57%-0.84% | -6.23%
Prior 7-Day Avg 7.46% | 11.02%10.88% | 20.47%
Current vs 7-Day Avg +2.72% | -0.38%+31.34% | +12.03%
Prior 7-Day Eod 8.05% | 11.62%14.41% | 24.46%
Current vs 7-Day Eod -4.80% | -5.57%-0.84% | -6.23%
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

Bullish P/C ratio of 0.56. P/C ratio dropping 55% - sentiment shifting bullish. Call-heavy open interest (416,458 calls vs 119,965 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 9.2%, best 9.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Oct 20.620.68$0.659.2%2330.6154
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.65, cheapest $0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Oct 20.620.68$0.659.2%2330.6154
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.72, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 21.602.90$2.2557.8%10.95--
$14.50Oct 20.932.87$1.90102.1%6630.9527
$15.00Oct 21.241.69$1.4730.6%700.89--
$13.50Oct 21.883.85$2.8768.6%20.822
$14.50Oct 162.012.90$2.4636.2%10.79--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Oct 22.863.35$3.1115.8%30.96385
$18.50Oct 22.032.48$2.2619.9%1480.94372
$19.00Oct 22.562.98$2.7715.2%1360.91269
$19.00Oct 92.643.10$2.8716.0%1520.90195
$18.00Oct 21.482.00$1.7429.9%110.88181

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 8.5K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Oct 20.050.09$0.0757.1%1.9K0.119.2K
$18.50Oct 20.010.05$0.03133.3%1.2K0.062.5K
$14.50Oct 20.932.87$1.90102.1%6630.9527
$17.00Oct 20.190.29$0.2441.7%4850.30496
$16.00Oct 20.620.68$0.659.2%2330.6154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Oct 160.340.51$0.4339.5%5780.2712.8K
$18.00Oct 161.662.38$2.0235.6%2160.73812
$18.00Oct 91.362.22$1.7948.0%2130.7777
$19.00Oct 92.643.10$2.8716.0%1520.90195
$18.50Oct 22.032.48$2.2619.9%1480.94372

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 15.1%, max 30.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Oct 2Nov 689.0%68.3%30.3%488496
$17.50Oct 2Oct 989.0%71.6%24.4%1211.5K
$16.50Oct 2Oct 1680.9%73.9%9.6%11217
$16.00Oct 2Nov 676.4%74.4%2.7%23554
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Oct 2Nov 689.0%68.3%30.3%54830
$17.50Oct 2Oct 1689.0%73.8%20.5%911.5K
$16.50Oct 2Oct 1680.9%73.9%9.6%125508
$15.50Oct 2Oct 1676.7%72.5%5.9%58660
$16.00Oct 2Nov 676.4%74.4%2.7%573.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 3.55, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$18.00Nov 6$0.22$0.78$0.2249%3.55$17.22
$17.00$18.00Oct 30$0.22$0.78$0.2246%3.55$17.22
$18.00$19.00Nov 6$0.23$0.77$0.2340%3.35$18.23
$18.00$19.00Oct 30$0.20$0.80$0.2037%4.00$18.20
$16.00$17.00Oct 23$0.39$0.61$0.3957%1.56$16.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.00$18.50Oct 16$0.20$0.30$0.2082%1.50$18.80
$17.00$16.50Oct 16$0.13$0.37$0.1357%2.85$16.87
$17.00$16.50Oct 9$0.19$0.31$0.1962%1.63$16.81
$18.00$17.50Oct 16$0.27$0.23$0.2773%0.85$17.73
$17.50$17.00Oct 2$0.33$0.17$0.3381%0.52$17.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 0.79, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.50$18.00Oct 16$0.57$0.57$0.9350%0.61$17.07
$18.00$18.50Oct 9$0.10$0.10$0.4077%0.25$18.10
$17.00$17.50Oct 2$0.11$0.11$0.3970%0.28$17.11
$16.50$17.00Oct 9$0.19$0.19$0.3153%0.61$16.69
$17.00$17.50Oct 9$0.14$0.14$0.3663%0.39$17.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$15.00Nov 6$0.44$0.44$0.5659%0.79$15.56
$15.50$15.00Oct 16$0.22$0.22$0.2865%0.79$15.28
$14.00$13.50Oct 16$0.10$0.10$0.4085%0.25$13.90
$14.50$14.00Oct 16$0.13$0.13$0.3779%0.35$14.37
$16.00$15.50Oct 16$0.21$0.21$0.2958%0.72$15.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.23, cheapest $0.11)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.00Oct 2Oct 9$0.2289.0%70.6%
$16.00Oct 2Oct 9$0.2876.4%62.3%
$16.50Oct 2Oct 9$0.2880.9%70.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.00Oct 2Oct 9$0.1189.0%70.6%
$16.00Oct 2Oct 9$0.2276.4%62.3%
$16.50Oct 2Oct 9$0.2680.9%70.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 5.95% of stock, avg 11.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.00Oct 2$0.65$0.32$0.97$15.03$16.975.95%
$16.50Oct 2$0.37$0.60$0.97$15.53$17.475.95%
$15.50Oct 2$0.96$0.16$1.12$14.38$16.626.87%
$17.00Oct 2$0.24$0.94$1.18$15.82$18.187.23%
$17.50Oct 2$0.13$1.27$1.40$16.10$18.908.58%
$16.00Oct 9$0.93$0.54$1.47$14.53$17.479.01%
$16.50Oct 9$0.65$0.86$1.51$14.99$18.019.26%
$17.00Oct 9$0.46$1.05$1.51$15.49$18.519.26%
$15.00Oct 2$1.47$0.08$1.55$13.45$16.559.50%
$15.50Oct 9$1.32$0.38$1.70$13.80$17.2010.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 88 found (cheapest 0.61% of stock, avg 5.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$18.00$14.50Oct 2$0.07$0.03$0.10$14.40$18.10
$19.00$14.50Oct 2$0.08$0.03$0.11$14.39$19.11
$18.00$14.00Oct 2$0.07$0.04$0.11$13.89$18.11
$19.00$14.00Oct 2$0.08$0.04$0.12$13.88$19.12
$18.00$15.00Oct 2$0.07$0.08$0.15$14.85$18.15
$19.00$15.00Oct 2$0.08$0.08$0.16$14.84$19.16
$17.50$14.50Oct 2$0.13$0.03$0.16$14.34$17.66
$17.50$14.00Oct 2$0.13$0.04$0.17$13.83$17.67
$17.50$15.00Oct 2$0.13$0.08$0.21$14.79$17.71
$18.00$15.50Oct 2$0.07$0.16$0.23$15.27$18.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.67, avg credit $0.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1518/18Oct 9$0.20$0.3054%0.67$14.80$18.20
15/1618/18Oct 9$0.21$0.2946%0.72$15.29$18.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$16.00$17.00Oct 30$0.08$0.9223%11.50
$15.00$15.50$16.00Oct 16$0.06$0.4416%7.33
$16.00$16.50$17.00Oct 9$0.09$0.4121%4.56
$17.00$17.50$18.00Oct 9$0.08$0.4215%5.25
$15.50$16.00$16.50Oct 9$0.11$0.3922%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$16.50$17.00Oct 2$0.06$0.4430%7.33
$15.00$15.50$16.00Oct 9$0.05$0.4519%9.00
$15.00$15.50$16.00Oct 2$0.08$0.4227%5.25
$15.50$16.00$16.50Oct 16$0.05$0.4516%9.00
$15.50$16.00$16.50Oct 2$0.12$0.3833%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. 40 found (best net $-0.09, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$16.501:2Oct 2-$0.09$0.41
$17.00$18.001:2Oct 23-$0.26$0.74
$16.50$17.001:2Oct 2-$0.11$0.39
$18.00$18.501:2Oct 9-$0.06$0.44
$15.50$16.001:2Oct 2-$0.34$0.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.501:2Oct 2-$0.26$0.24
$15.00$14.501:2Oct 9-$0.07$0.43
$16.50$16.001:2Oct 9-$0.22$0.28
$14.50$14.001:2Oct 16-$0.09$0.41
$14.50$14.001:2Oct 2-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 4.72%, avg 2.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$18.00Nov 6$0.770.4010.4%4.72%15.08%4--
$19.00Nov 6$0.530.3316.5%3.25%19.74%11
$19.00Oct 30$0.460.2916.5%2.82%19.31%1--
$17.00Nov 6$0.850.494.2%5.21%9.44%3--
$18.00Oct 30$0.540.3710.4%3.31%13.67%2--
$17.00Oct 30$0.780.464.2%4.78%9.01%21
$19.00Oct 23$0.350.2416.5%2.15%18.64%1227
$17.00Oct 23$0.620.454.2%3.80%8.03%2--
$18.00Oct 23$0.370.3310.4%2.27%12.63%1673
$16.50Oct 16$0.820.501.2%5.03%6.19%53

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 24,977
Total Puts 13,961
Put/Call Ratio 0.56
Net Difference 11,016

Prior's Put/Call Breakdown

Total Calls 21,824
Total Puts 27,113
Put/Call Ratio 1.24
Net Difference -5,289

Prior 7-Day Put/Call Summary

Total Calls 235,800
Total Puts 122,014
Average Put/Call Ratio 0.53
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