Tour v531
CORZ
CORE SCIENTIFIC INC
$16.60 +0.91%
$16.66 (+0.36%)🌙
as of 10/05 06:15 PM
(10/2 18:13) ◀
|
Monday, October 5, 2026 (6:15pm)
January 2026
|
▶ (10/6 18:14)
◀ 10/5 18:15 ▶

Option Volume

Detail
ℹ
Current (10/05) 80,030
Calls: 70,874 (89%)
Puts: 9,156 (11%)
Prior (10/02) 34,501
Calls: 14,118 (41%)
Puts: 20,383 (59%)
Current vs Prior +131.96%
Calls: +402.01% (Calls)
Puts: -55.08% (Puts)
Prior 7-Day Total 221,572
Calls: 131,744 (59%)
Puts: 89,828 (41%)
Prior 7-Day Average 31,653
Calls: 18,820 (59%)
Puts: 12,832 (41%)
Current vs Prior 7-Day Avg +152.83%
Calls: +276.58%
Puts: -28.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05) $7.06M
Calls: $5.94M (84%)
Puts: $1.12M (16%)
Prior (10/02) $3.12M
Calls: $930.8K (30%)
Puts: $2.19M (70%)
Current vs Prior +126.59%
Calls: +538.41%
Puts: -48.83%
Prior 7-Day Total $15.44M
Calls: $7.16M (46%)
Puts: $8.28M (54%)
Prior 7-Day Average $2.21M
Calls: $1.02M (46%)
Puts: $1.18M (54%)
Current vs Prior 7-Day Avg +220.09%
Calls: +480.94%
Puts: -5.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 0.13
Prior (10/02) 1.44
Current vs Prior -91.05%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -82.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05) 603,270
Calls: 400,115 (66%)
Puts: 203,155 (34%)
Prior (10/02) 528,091
Calls: 405,196 (77%)
Puts: 122,895 (23%)
Current vs Prior +14.24%
Prior 7-Day Total 4,132,142
Calls: 3,141,800 (76%)
Puts: 990,342 (24%)
Prior 7-Day Average 590,306
Calls: 448,828 (76%)
Puts: 141,477 (24%)
Current vs Prior 7-Day Avg +2.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 8.07% | 10.78%10.78% | 21.51%
Prior 9.48% | 12.40%12.40% | 21.70%
Current vs Prior -14.88% | -13.05%-13.05% | -0.90%
Prior 7-Day Avg 7.21% | 10.86%13.74% | 22.78%
Current vs 7-Day Avg +12.02% | -0.75%-21.50% | -5.59%
Prior 7-Day Eod 9.48% | 12.40%12.40% | 21.70%
Current vs 7-Day Eod -14.88% | -13.05%-13.05% | -0.90%
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

Strong bullish conviction with 84% of dollar volume in calls ($5.94M) vs puts ($1.12M). Massive premium surge with dollar volume up 127% vs prior. Dollar volume significantly above 7-day average (220% higher). Unusually high activity with volume up 132% vs prior - elevated interest.

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 BEARISH
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 -- 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. 5 found (avg $0.37, cheapest $0.36)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Oct 90.330.39$0.3616.7%3.0K0.402.3K
$18.00Oct 160.300.34$0.3212.5%1040.274.7K
$17.00Oct 160.600.69$0.6513.8%320.451.4K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Oct 90.250.30$0.2817.9%4180.315.4K
$15.00Oct 160.200.24$0.2218.2%4110.1913.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 36 found (avg delta 0.73, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 91.943.60$2.7759.9%20.96--
$14.50Oct 91.512.56$2.0451.5%10.95--
$13.50Oct 162.553.55$3.0532.8%10.92--
$14.00Oct 162.232.99$2.6129.1%40.913
$15.00Oct 90.852.66$1.76102.8%10.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Oct 92.222.51$2.3712.2%830.93214
$19.50Oct 162.723.55$3.1426.4%30.91--
$18.50Oct 91.732.09$1.9118.8%340.90339
$19.50Oct 91.973.65$2.8159.8%240.881
$19.00Oct 162.372.72$2.5513.7%1240.851.0K

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 15.9K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Oct 90.190.24$0.2222.7%3.8K0.27100
$17.00Oct 90.330.39$0.3616.7%3.0K0.402.3K
$19.00Oct 230.200.37$0.2958.6%2.0K0.2074
$18.50Oct 90.030.10$0.07100.0%5120.10152
$16.50Oct 90.510.67$0.5927.1%1420.552.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Oct 160.811.08$0.9528.4%1.5K0.551.3K
$18.00Oct 161.531.80$1.6716.2%7210.731.0K
$15.50Oct 90.120.16$0.1428.6%4500.18499
$16.00Oct 90.250.30$0.2817.9%4180.315.4K
$15.00Oct 160.200.24$0.2218.2%4110.1913.0K

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 10.2%, max 15.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Oct 9Oct 2376.7%66.4%15.5%1522.1K
$18.00Oct 9Nov 679.6%70.3%13.3%93120
$16.00Oct 9Nov 678.0%71.9%8.5%91208
$17.50Oct 9Oct 2377.8%72.9%6.8%3.8K100
$17.00Oct 9Nov 676.5%74.0%3.5%3.1K2.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Oct 9Oct 1676.7%67.6%13.3%11351
$18.00Oct 9Nov 679.6%70.3%13.3%229255
$15.50Oct 9Oct 1677.9%70.9%9.9%466608
$17.00Oct 9Oct 3076.5%69.9%9.4%152410
$17.50Oct 9Oct 1677.8%71.6%8.7%557

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 1.94, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$17.00Nov 6$0.34$0.66$0.3461%1.94$16.34
$14.50$15.00Oct 9$0.28$0.22$0.2895%0.79$14.78
$18.00$19.00Nov 6$0.15$0.85$0.1539%5.67$18.15
$16.00$18.00Oct 30$0.85$1.15$0.8560%1.35$16.85
$16.00$16.50Oct 16$0.21$0.29$0.2164%1.38$16.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.00$17.50Oct 9$0.26$0.24$0.2682%0.92$17.74
$19.50$19.00Oct 23$0.30$0.20$0.3083%0.67$19.20
$18.00$17.50Oct 16$0.27$0.23$0.2773%0.85$17.73
$17.00$16.50Oct 16$0.22$0.28$0.2255%1.27$16.78
$16.50$16.00Oct 16$0.18$0.32$0.1846%1.78$16.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 0.56, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$17.50Oct 23$0.25$0.25$0.2555%1.00$17.25
$17.50$18.00Oct 16$0.15$0.15$0.3564%0.43$17.65
$18.00$19.00Oct 23$0.23$0.23$0.7768%0.30$18.23
$18.00$19.00Oct 30$0.29$0.29$0.7163%0.41$18.29
$18.00$18.50Oct 16$0.10$0.10$0.4073%0.25$18.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.50$14.00Oct 23$0.18$0.18$0.3280%0.56$14.32
$16.00$15.00Nov 6$0.39$0.39$0.6161%0.64$15.61
$15.00$14.00Nov 6$0.27$0.27$0.7372%0.37$14.73
$16.00$15.50Oct 16$0.19$0.19$0.3164%0.61$15.81
$15.50$15.00Oct 16$0.14$0.14$0.3673%0.39$15.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.24, cheapest $0.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Oct 9Oct 16$0.2576.7%67.6%
$16.00Oct 9Oct 16$0.1678.0%71.9%
$17.00Oct 9Oct 16$0.2976.5%71.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Oct 9Oct 16$0.2676.7%67.6%
$16.00Oct 9Oct 16$0.2778.0%71.9%
$17.00Oct 9Oct 16$0.2076.5%71.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 6.39% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.50Oct 9$0.59$0.47$1.06$15.44$17.566.39%
$17.00Oct 9$0.36$0.75$1.11$15.89$18.116.69%
$16.00Oct 9$0.89$0.28$1.17$14.83$17.177.05%
$17.50Oct 9$0.22$1.09$1.31$16.19$18.817.89%
$15.50Oct 9$1.31$0.14$1.45$14.05$16.958.73%
$18.00Oct 9$0.13$1.35$1.48$16.52$19.488.92%
$16.50Oct 16$0.84$0.73$1.57$14.93$18.079.46%
$16.00Oct 16$1.05$0.55$1.60$14.40$17.609.64%
$17.00Oct 16$0.65$0.95$1.60$15.40$18.609.64%
$15.00Oct 9$1.76$0.08$1.84$13.16$16.8411.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 78 found (cheapest 0.66% of stock, avg 4.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$18.50$14.50Oct 9$0.07$0.04$0.11$14.39$18.61
$18.50$15.00Oct 9$0.07$0.08$0.15$14.85$18.65
$19.50$14.50Oct 9$0.11$0.04$0.15$14.35$19.65
$19.50$15.00Oct 9$0.11$0.08$0.19$14.81$19.69
$18.00$14.50Oct 9$0.13$0.04$0.17$14.33$18.17
$18.00$15.00Oct 9$0.13$0.08$0.21$14.79$18.21
$18.50$15.50Oct 9$0.07$0.14$0.21$15.29$18.71
$19.50$15.50Oct 9$0.11$0.14$0.25$15.25$19.75
$18.00$15.50Oct 9$0.13$0.14$0.27$15.23$18.27
$19.00$14.50Oct 16$0.15$0.13$0.28$14.22$19.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.92, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
15/1618/18Oct 16$0.24$0.2646%0.92$15.26$18.24
14/1418/19Oct 23$0.41$0.5949%0.69$14.09$18.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$16.50$17.00Oct 9$0.07$0.4329%6.14
$16.50$17.00$17.50Oct 9$0.09$0.4128%4.56
$15.50$16.00$16.50Oct 9$0.12$0.3827%3.17
$17.00$17.50$18.00Oct 23$0.13$0.3714%2.85
$18.50$19.00$19.50Oct 9$0.10$0.401%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.50$17.00$17.50Oct 9$0.06$0.4428%7.33
$15.00$15.50$16.00Oct 16$0.05$0.4517%9.00
$16.00$16.50$17.00Oct 9$0.09$0.4129%4.56
$14.00$15.00$16.00Nov 6$0.12$0.8820%7.33
$15.00$15.50$16.00Oct 9$0.08$0.4220%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 $-0.15, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$16.001:2Nov 6-$0.15$1.85
$18.00$19.001:2Oct 23-$0.06$0.94
$18.00$19.001:2Oct 30-$0.18$0.82
$16.50$17.001:2Oct 9-$0.13$0.37
$17.00$17.501:2Oct 9-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.50$16.001:2Oct 9-$0.09$0.41
$17.00$16.501:2Oct 9-$0.19$0.31
$15.00$14.001:2Nov 6-$0.17$0.83
$15.50$15.001:2Oct 16-$0.08$0.42
$16.00$15.001:2Nov 6-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 3.13%, avg 2.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Nov 6$0.520.3214.5%3.13%17.59%1812
$17.00Nov 6$1.060.502.4%6.39%8.80%4189
$18.00Nov 6$0.680.398.4%4.10%12.53%214
$18.00Oct 30$0.660.378.4%3.98%12.41%5569
$19.00Oct 30$0.390.2614.5%2.35%16.81%18515
$18.00Oct 23$0.430.328.4%2.59%11.02%3662
$17.50Oct 23$0.470.385.4%2.83%8.25%1--
$17.00Oct 23$0.620.452.4%3.73%6.14%342
$17.00Oct 16$0.600.452.4%3.61%6.02%321.4K
$17.50Oct 16$0.410.365.4%2.47%7.89%2969

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 70,874
Total Puts 9,156
Put/Call Ratio 0.13
Net Difference 61,718

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 131,744
Total Puts 89,828
Average Put/Call Ratio 0.73
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