Tour v529
CORZ
CORE SCIENTIFIC INC
$15.98 -2.02%
$16.11 (+0.81%)🌙
as of 09/30 11:51 PM
(9/29 18:19) ◀
|
Wednesday, September 30, 2026 (11:51pm)
January 2026
|
▶ (10/1 18:13)
◀ 9/30 23:51 ▶

Option Volume

Detail
ℹ
Current (09/30) 12,571
Calls: 6,998 (56%)
Puts: 5,573 (44%)
Prior (09/29) 38,938
Calls: 24,977 (64%)
Puts: 13,961 (36%)
Current vs Prior -67.72%
Calls: -71.98% (Calls)
Puts: -60.08% (Puts)
Prior 7-Day Total 340,898
Calls: 223,455 (66%)
Puts: 117,443 (34%)
Prior 7-Day Average 48,699
Calls: 31,922 (66%)
Puts: 16,777 (34%)
Current vs Prior 7-Day Avg -74.19%
Calls: -78.08%
Puts: -66.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30) $1.29M
Calls: $558.8K (43%)
Puts: $731.1K (57%)
Prior (09/29) $1.56M
Calls: $876.3K (56%)
Puts: $685.0K (44%)
Current vs Prior -17.37%
Calls: -36.23%
Puts: +6.74%
Prior 7-Day Total $18.15M
Calls: $12.23M (67%)
Puts: $5.93M (33%)
Prior 7-Day Average $2.59M
Calls: $1.75M (67%)
Puts: $846.5K (33%)
Current vs Prior 7-Day Avg -50.26%
Calls: -68.01%
Puts: -13.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/30) 0.80
Prior (09/29) 0.56
Current vs Prior +42.48%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +49.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/30) 630,303
Calls: 453,938 (72%)
Puts: 176,365 (28%)
Prior (09/29) 536,423
Calls: 416,458 (78%)
Puts: 119,965 (22%)
Current vs Prior +17.50%
Prior 7-Day Total 4,673,701
Calls: 3,607,498 (77%)
Puts: 1,066,203 (23%)
Prior 7-Day Average 667,671
Calls: 515,356 (77%)
Puts: 152,314 (23%)
Current vs Prior 7-Day Avg -5.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 5.82% | 10.26%13.45% | 22.28%
Prior 7.66% | 10.97%14.29% | 22.93%
Current vs Prior -24.06% | -6.49%-5.82% | -2.85%
Prior 7-Day Avg 7.46% | 10.98%11.82% | 21.38%
Current vs 7-Day Avg -21.99% | -6.55%+13.81% | +4.22%
Prior 7-Day Eod 7.66% | 10.97%14.29% | 22.93%
Current vs 7-Day Eod -24.06% | -6.49%-5.82% | -2.85%
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

Below-average activity with volume down 68% vs prior. P/C ratio rising 42% - increased hedging/bearish positioning. Call-heavy open interest (453,938 calls vs 176,365 puts) suggests bullish positioning.

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 NEUTRAL
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. 4 found (avg $0.66, cheapest $0.51)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Oct 300.850.99$0.9215.2%60.431
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Oct 160.460.56$0.5119.6%1.4K0.3113.3K
$13.00Oct 300.240.28$0.2615.4%30.1437
$16.00Oct 160.871.00$0.9413.8%130.481.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.75, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Oct 91.733.90$2.8277.0%20.96--
$14.50Oct 21.281.75$1.5230.9%210.94687
$13.50Oct 91.553.35$2.4573.5%20.93--
$14.00Oct 21.212.28$1.7561.1%170.9315
$14.00Oct 91.882.93$2.4143.6%40.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Oct 22.382.81$2.6016.5%1050.98315
$19.00Oct 22.853.25$3.0513.1%210.97214
$18.00Oct 21.822.22$2.0219.8%70.95174
$17.50Oct 21.341.79$1.5728.7%2240.941.5K
$19.00Oct 92.863.30$3.0814.3%650.91234

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 6.5K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Oct 20.050.09$0.0757.1%4940.15873
$18.00Oct 20.010.03$0.02100.0%2880.0410.4K
$15.50Oct 161.051.36$1.2125.6%2490.60100
$18.00Oct 230.380.62$0.5048.0%1360.2977
$16.00Oct 20.270.41$0.3441.2%1020.49253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Oct 160.460.56$0.5119.6%1.4K0.3113.3K
$16.00Oct 20.320.43$0.3828.9%6760.513.0K
$17.50Oct 21.341.79$1.5728.7%2240.941.5K
$15.00Oct 90.260.36$0.3132.3%2040.27640
$19.00Oct 162.993.60$3.3018.5%2020.85671

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 12.9%, max 21.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Oct 2Oct 1673.4%60.6%21.0%9949
$16.00Oct 2Nov 677.6%74.6%4.0%132255
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Oct 2Oct 1673.4%60.6%21.0%163441
$15.50Oct 2Oct 1679.1%69.1%14.4%103674
$16.00Oct 2Nov 677.6%74.6%4.0%6963.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 1.17, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$14.50Oct 2$0.23$0.27$0.2393%1.17$14.23
$16.00$18.00Nov 6$0.69$1.31$0.6954%1.90$16.69
$16.00$18.00Oct 23$0.67$1.33$0.6753%1.99$16.67
$16.00$17.00Oct 30$0.42$0.58$0.4255%1.38$16.42
$17.00$17.50Oct 16$0.10$0.40$0.1036%4.00$17.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.00$17.50Oct 9$0.24$0.26$0.2483%1.08$17.76
$19.00$17.00Oct 23$1.32$0.68$1.3280%0.52$17.68
$17.00$16.50Oct 9$0.20$0.30$0.2069%1.50$16.80
$18.50$18.00Oct 9$0.33$0.17$0.3388%0.52$18.17
$16.50$16.00Oct 16$0.27$0.23$0.2758%0.85$16.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 2.13, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$16.50Oct 16$0.34$0.34$0.1648%2.13$16.34
$17.50$18.00Oct 16$0.17$0.17$0.3370%0.52$17.67
$16.00$16.50Oct 2$0.20$0.20$0.3050%0.67$16.20
$18.00$19.00Oct 23$0.21$0.21$0.7971%0.27$18.21
$17.00$17.50Oct 9$0.10$0.10$0.4070%0.25$17.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.00$13.00Oct 30$0.24$0.24$0.7677%0.32$13.76
$15.00$14.00Oct 23$0.31$0.31$0.6967%0.45$14.69
$15.00$14.00Oct 9$0.21$0.21$0.7973%0.27$14.79
$15.00$14.50Oct 16$0.16$0.16$0.3469%0.47$14.84
$15.50$15.00Oct 9$0.18$0.18$0.3262%0.56$15.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.32, cheapest $0.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Oct 2Oct 9$0.3277.6%70.1%
$15.50Oct 9Oct 16$0.3069.0%69.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Oct 2Oct 9$0.3577.6%70.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 4.51% of stock, avg 11.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.00Oct 2$0.34$0.38$0.72$15.28$16.724.51%
$16.50Oct 2$0.14$0.72$0.86$15.64$17.365.38%
$15.00Oct 2$1.03$0.07$1.10$13.90$16.106.88%
$17.00Oct 2$0.07$1.13$1.20$15.80$18.207.51%
$16.00Oct 9$0.66$0.73$1.39$14.61$17.398.70%
$15.50Oct 9$0.91$0.49$1.40$14.10$16.908.76%
$14.50Oct 2$1.52$0.03$1.55$12.95$16.059.70%
$17.50Oct 2$0.03$1.57$1.60$15.90$19.1010.01%
$17.00Oct 9$0.34$1.37$1.71$15.29$18.7110.70%
$16.50Oct 16$0.57$1.21$1.78$14.72$18.2811.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 78 found (cheapest 0.38% of stock, avg 4.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.50$14.50Oct 2$0.03$0.03$0.06$14.44$17.56
$17.50$14.00Oct 2$0.03$0.04$0.07$13.93$17.57
$17.50$15.00Oct 2$0.03$0.07$0.10$14.90$17.60
$17.00$14.50Oct 2$0.07$0.03$0.10$14.40$17.10
$17.00$14.00Oct 2$0.07$0.04$0.11$13.89$17.11
$19.00$13.50Oct 9$0.07$0.07$0.14$13.36$19.14
$17.00$15.00Oct 2$0.07$0.07$0.14$14.86$17.14
$19.00$14.00Oct 9$0.07$0.10$0.17$13.83$19.17
$18.50$13.50Oct 9$0.11$0.07$0.18$13.32$18.68
$18.50$14.00Oct 9$0.11$0.10$0.21$13.79$18.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.94, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1518/18Oct 16$0.33$0.1739%1.94$14.67$17.83
14/1418/18Oct 16$0.28$0.2246%1.27$14.22$17.78
14/1518/19Oct 23$0.52$0.4838%1.08$14.48$18.52
14/1418/19Oct 16$0.22$0.7854%0.28$14.28$18.22
14/1517/18Oct 9$0.31$0.6942%0.45$14.69$17.31
14/1518/19Oct 16$0.27$0.7346%0.37$14.73$18.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 8.09, cheapest $0.05)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$16.50$17.00Oct 2$0.13$0.3735%2.85
$15.00$16.00$17.00Oct 30$0.22$0.7824%3.55
$16.00$16.50$17.00Oct 16$0.32$0.1816%0.56
$13.00$13.50$14.00Oct 9$0.33$0.176%0.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$16.00$17.00Oct 23$0.11$0.8926%8.09
$16.00$16.50$17.00Oct 2$0.07$0.4335%6.14
$15.00$15.50$16.00Oct 2$0.09$0.4136%4.56
$15.00$15.50$16.00Oct 9$0.06$0.4422%7.33
$16.00$17.00$18.00Nov 6$0.10$0.9018%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.46, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$18.001:2Nov 6-$0.18$1.82
$18.00$19.001:2Oct 23-$0.08$0.92
$18.00$19.001:2Oct 16-$0.06$0.94
$17.50$18.001:2Oct 16-$0.11$0.39
$17.50$18.001:2Oct 9-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$17.001:2Oct 23-$0.46$1.54
$18.50$17.001:2Oct 16-$0.40$1.10
$19.00$17.001:2Oct 30-$0.71$1.29
$16.00$15.001:2Oct 23-$0.17$0.83
$17.00$16.001:2Oct 30-$0.41$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 4.01%, avg 2.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$18.00Nov 6$0.640.3612.6%4.01%16.65%10--
$16.00Nov 6$1.280.540.1%8.01%8.14%302
$17.00Oct 30$0.850.436.4%5.32%11.70%61
$16.00Oct 23$0.990.530.1%6.20%6.32%2--
$18.00Oct 23$0.380.2912.6%2.38%15.02%13677
$16.00Oct 30$0.940.550.1%5.88%6.01%113
$17.00Oct 16$0.470.366.4%2.94%9.32%10--
$17.50Oct 16$0.350.309.5%2.19%11.70%1--
$16.00Oct 16$0.770.520.1%4.82%4.94%72372
$19.00Oct 23$0.180.1918.9%1.13%20.03%4729

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 6,998
Total Puts 5,573
Put/Call Ratio 0.80
Net Difference 1,425

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 223,455
Total Puts 117,443
Average Put/Call Ratio 0.53
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