Tour v531
CORZ
CORE SCIENTIFIC INC
$16.45 +0.61%
$16.36 (-0.55%)🌙
as of 10/02 06:13 PM
(10/1 18:13) ◀
|
Friday, October 2, 2026 (6:13pm)
January 2026
|
▶ (10/5 18:15)
◀ 10/2 18:13 ▶

Option Volume

Detail
ℹ
Current (10/02) 34,501
Calls: 14,118 (41%)
Puts: 20,383 (59%)
Prior (10/01) 40,072
Calls: 27,209 (68%)
Puts: 12,863 (32%)
Current vs Prior -13.90%
Calls: -48.11% (Calls)
Puts: +58.46% (Puts)
Prior 7-Day Total 273,308
Calls: 174,677 (64%)
Puts: 98,631 (36%)
Prior 7-Day Average 39,044
Calls: 24,953 (64%)
Puts: 14,090 (36%)
Current vs Prior 7-Day Avg -11.64%
Calls: -43.42%
Puts: +44.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/02) $3.12M
Calls: $930.8K (30%)
Puts: $2.19M (70%)
Prior (10/01) $4.18M
Calls: $2.01M (48%)
Puts: $2.17M (52%)
Current vs Prior -25.47%
Calls: -53.78%
Puts: +0.85%
Prior 7-Day Total $17.28M
Calls: $10.11M (59%)
Puts: $7.17M (41%)
Prior 7-Day Average $2.47M
Calls: $1.44M (59%)
Puts: $1.02M (41%)
Current vs Prior 7-Day Avg +26.24%
Calls: -35.55%
Puts: +113.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/02) 1.44
Prior (10/01) 0.47
Current vs Prior +205.40%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +141.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/02) 528,091
Calls: 405,196 (77%)
Puts: 122,895 (23%)
Prior (10/01) 619,444
Calls: 478,710 (77%)
Puts: 140,734 (23%)
Current vs Prior -14.75%
Prior 7-Day Total 4,412,995
Calls: 3,369,234 (76%)
Puts: 1,043,761 (24%)
Prior 7-Day Average 630,427
Calls: 481,319 (76%)
Puts: 149,108 (24%)
Current vs Prior 7-Day Avg -16.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.28% | 9.48%12.40% | 21.70%
Prior 5.02% | 9.54%11.99% | 21.96%
Current vs Prior +89.09% | +29.97%+3.45% | -1.16%
Prior 7-Day Avg 6.99% | 10.72%14.25% | 23.20%
Current vs 7-Day Avg +35.58% | +15.70%-12.99% | -6.44%
Prior 7-Day Eod 5.02% | 9.54%11.99% | 21.96%
Current vs 7-Day Eod +89.09% | +29.97%+3.45% | -1.16%
Sentiment BEARISHBEARISH

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 bearish flow with 70% put dollar volume ($2.19M). Bearish P/C ratio of 1.44 indicates protective positioning. P/C ratio rising 205% - increased hedging/bearish positioning. Call-heavy open interest (405,196 calls vs 122,895 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 $0.63, cheapest $0.06)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Oct 300.700.81$0.7614.5%360.3840
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Oct 90.050.06$0.0616.7%360.0890
$17.00Oct 90.790.93$0.8616.3%730.63360
$16.50Oct 160.770.92$0.8517.6%540.4893

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Oct 20.260.66$0.4687.0%381.00304
$14.00Oct 92.242.68$2.4617.9%11.00--
$14.50Oct 91.552.41$1.9843.4%20.95--
$15.00Oct 21.191.68$1.4434.0%10.94--
$15.00Oct 91.381.75$1.5723.6%230.8723
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Oct 20.390.67$0.5352.8%2460.961.1K
$18.00Oct 21.151.81$1.4844.6%20.95--
$19.00Oct 92.382.87$2.6318.6%140.93222
$18.50Oct 91.932.29$2.1117.1%330.89366
$18.00Oct 91.511.92$1.7223.8%80.85248

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 14.8K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Oct 160.290.37$0.3324.2%2.1K0.272.9K
$17.00Oct 160.550.68$0.6221.0%7950.43935
$17.00Oct 20.000.01$0.01100.0%6370.04803
$18.00Oct 230.430.74$0.5952.5%5160.34163
$17.00Oct 90.320.42$0.3727.0%2330.362.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Oct 230.330.59$0.4656.5%5.5K0.2659
$19.00Oct 162.542.85$2.7011.5%5020.84552
$17.50Oct 90.911.50$1.2148.8%4300.75125
$17.50Oct 20.831.35$1.0947.7%4190.791.3K
$15.00Oct 90.090.15$0.1250.0%3090.15752

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 1972.1%, max 5656.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.50Oct 2Oct 164234.1%73.6%5656.7%1496
$14.00Oct 2Oct 233214.7%79.6%3938.2%3439
$17.50Oct 2Oct 16970.4%64.8%1397.1%701.5K
$16.50Oct 2Oct 16113.9%66.2%71.9%182123
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Oct 2Oct 16970.4%64.8%1397.1%4551.4K
$15.50Oct 2Oct 16864.1%63.0%1271.8%92741
$16.50Oct 2Oct 16113.9%66.2%71.9%297431

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 1.00, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$16.00Oct 16$0.50$0.50$0.5079%1.00$15.50
$16.00$17.00Oct 23$0.43$0.57$0.4360%1.33$16.43
$17.00$18.00Oct 30$0.34$0.66$0.3450%1.94$17.34
$17.00$18.00Oct 23$0.34$0.66$0.3446%1.94$17.34
$16.00$17.00Oct 30$0.53$0.47$0.5362%0.89$16.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$16.50Oct 9$0.19$0.31$0.1963%1.63$16.81
$17.50$17.00Oct 16$0.31$0.19$0.3166%0.61$17.19
$15.50$15.00Oct 16$0.13$0.37$0.1329%2.85$15.37
$17.00$16.50Oct 16$0.28$0.22$0.2857%0.79$16.72
$17.00$16.00Oct 23$0.48$0.52$0.4854%1.08$16.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.61, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.50$18.00Oct 2$0.12$0.12$0.3879%0.32$17.62
$17.50$18.00Oct 9$0.11$0.11$0.3975%0.28$17.61
$17.00$17.50Oct 9$0.15$0.15$0.3564%0.43$17.15
$18.00$19.00Oct 30$0.31$0.31$0.6962%0.45$18.31
$17.00$17.50Oct 16$0.18$0.18$0.3257%0.56$17.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.50$15.00Oct 9$0.19$0.19$0.3172%0.61$15.31
$16.00$15.00Oct 23$0.39$0.39$0.6160%0.64$15.61
$15.00$14.50Oct 16$0.14$0.14$0.3679%0.39$14.86
$16.00$15.50Oct 16$0.20$0.20$0.3061%0.67$15.80
$15.50$15.00Oct 16$0.13$0.13$0.3771%0.35$15.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.55, cheapest $0.52)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Oct 2Oct 9$0.52113.9%68.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Oct 2Oct 9$0.59113.9%68.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 0.67% of stock, avg 9.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.50Oct 2$0.03$0.08$0.11$16.39$16.610.67%
$16.00Oct 2$0.46$0.01$0.47$15.53$16.472.86%
$17.00Oct 2$0.01$0.53$0.54$16.46$17.543.28%
$15.50Oct 2$0.91$0.11$1.02$14.48$16.526.20%
$16.00Oct 9$0.89$0.33$1.22$14.78$17.227.42%
$16.50Oct 9$0.55$0.67$1.22$15.28$17.727.42%
$17.50Oct 2$0.14$1.09$1.23$16.27$18.737.48%
$17.00Oct 9$0.37$0.86$1.23$15.77$18.237.48%
$17.50Oct 9$0.22$1.21$1.43$16.07$18.938.69%
$15.00Oct 2$1.44$0.03$1.47$13.53$16.478.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 64 found (cheapest 0.30% of stock, avg 4.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$18.00$15.00Oct 2$0.02$0.03$0.05$14.95$18.05
$16.50$15.00Oct 2$0.03$0.03$0.06$14.94$16.56
$19.00$15.00Oct 2$0.05$0.03$0.08$14.92$19.08
$18.50$14.50Oct 9$0.08$0.06$0.14$14.36$18.64
$18.00$15.50Oct 2$0.02$0.11$0.13$15.37$18.13
$16.50$15.50Oct 2$0.03$0.11$0.14$15.36$16.64
$19.00$15.50Oct 2$0.05$0.11$0.16$15.34$19.16
$18.00$14.50Oct 9$0.11$0.06$0.17$14.33$18.17
$17.50$15.00Oct 2$0.14$0.03$0.17$14.83$17.67
$18.50$15.00Oct 9$0.08$0.12$0.20$14.80$18.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.50, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
15/1618/18Oct 9$0.30$0.2047%1.50$15.20$17.80
14/1518/18Oct 16$0.25$0.2545%1.00$14.75$17.75
15/1618/18Oct 16$0.24$0.2637%0.92$15.26$17.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$17.00$18.00Oct 23$0.09$0.9127%10.11
$16.00$16.50$17.00Oct 2$0.41$0.0996%0.22
$17.00$17.50$18.00Oct 16$0.07$0.4316%6.14
$14.00$14.50$15.00Oct 9$0.07$0.4313%6.14
$17.50$18.00$18.50Oct 9$0.08$0.4214%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$16.00$17.00Oct 23$0.09$0.9128%10.11
$16.00$16.50$17.00Oct 2$0.38$0.1291%0.32
$15.50$16.00$16.50Oct 16$0.05$0.4519%9.00
$15.50$16.00$16.50Oct 2$0.17$0.3350%1.94
$15.00$15.50$16.00Oct 16$0.07$0.4317%6.14

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 $-0.13, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$16.001:2Oct 9-$0.21$0.79
$18.00$19.001:2Oct 30-$0.14$0.86
$17.00$18.001:2Oct 23-$0.25$0.75
$15.00$15.501:2Oct 2-$0.38$0.12
$16.00$16.501:2Oct 9-$0.21$0.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$17.001:2Oct 30-$0.13$1.87
$16.00$15.001:2Oct 23-$0.07$0.93
$17.00$16.001:2Oct 23-$0.37$0.63
$18.00$17.001:2Oct 23-$0.60$0.40
$15.50$15.001:2Oct 16-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 3.34%, avg 2.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Nov 13$0.550.3415.5%3.34%18.84%10--
$19.00Nov 6$0.480.3415.5%2.92%18.42%9--
$18.00Oct 30$0.700.389.4%4.26%13.68%3640
$19.00Oct 30$0.340.2715.5%2.07%17.57%3514
$17.00Oct 23$0.730.473.3%4.44%7.78%2--
$17.00Oct 30$0.690.503.3%4.19%7.54%367
$18.00Oct 23$0.430.349.4%2.61%12.04%516163
$17.00Oct 16$0.550.433.3%3.34%6.69%795935
$16.50Oct 16$0.730.520.3%4.44%4.74%9130
$17.50Oct 16$0.360.346.4%2.19%8.57%3041

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 14,118
Total Puts 20,383
Put/Call Ratio 1.44
Net Difference -6,265

Prior's Put/Call Breakdown

Total Calls 27,209
Total Puts 12,863
Put/Call Ratio 0.47
Net Difference 14,346

Prior 7-Day Put/Call Summary

Total Calls 174,677
Total Puts 98,631
Average Put/Call Ratio 0.60
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