Tour v531
CORZ
CORE SCIENTIFIC INC
$13.51 -12.44%
$13.49 (-0.15%)🌙
as of 10/14 06:14 PM
(10/13 18:13) ◀
|
Wednesday, October 14, 2026 (6:14pm)
January 2026
|
▶ (10/16 22:23)
◀ 10/14 18:14 ▶

Option Volume

Detail
ℹ
Current (10/14) 98,491
Calls: 53,695 (55%)
Puts: 44,796 (45%)
Prior (10/13) 79,786
Calls: 73,538 (92%)
Puts: 6,248 (8%)
Current vs Prior +23.44%
Calls: -26.98% (Calls)
Puts: +616.97% (Puts)
Prior 7-Day Total 431,009
Calls: 358,441 (83%)
Puts: 72,568 (17%)
Prior 7-Day Average 61,572
Calls: 51,205 (83%)
Puts: 10,366 (17%)
Current vs Prior 7-Day Avg +59.96%
Calls: +4.86%
Puts: +332.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14) $8.50M
Calls: $3.41M (40%)
Puts: $5.08M (60%)
Prior (10/13) $11.77M
Calls: $10.65M (91%)
Puts: $1.11M (9%)
Current vs Prior -27.79%
Calls: -67.95%
Puts: +355.97%
Prior 7-Day Total $41.44M
Calls: $33.10M (80%)
Puts: $8.34M (20%)
Prior 7-Day Average $5.92M
Calls: $4.73M (80%)
Puts: $1.19M (20%)
Current vs Prior 7-Day Avg +43.53%
Calls: -27.81%
Puts: +326.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 0.83
Prior (10/13) 0.09
Current vs Prior +881.92%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +90.52%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/14) 903,506
Calls: 640,147 (71%)
Puts: 263,359 (29%)
Prior (10/13) 728,050
Calls: 565,942 (78%)
Puts: 162,108 (22%)
Current vs Prior +24.10%
Prior 7-Day Total 4,536,559
Calls: 3,459,807 (76%)
Puts: 1,076,752 (24%)
Prior 7-Day Average 648,079
Calls: 494,258 (76%)
Puts: 153,821 (24%)
Current vs Prior 7-Day Avg +39.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 7.85% | 12.95%7.85% | 21.02%
Prior 8.17% | 11.02%8.17% | 20.54%
Current vs Prior -3.92% | +17.57%-3.92% | +2.32%
Prior 7-Day Avg 7.37% | 10.64%9.91% | 20.33%
Current vs 7-Day Avg +6.49% | +21.75%-20.82% | +3.42%
Prior 7-Day Eod 8.17% | 11.02%8.17% | 20.54%
Current vs 7-Day Eod -3.92% | +17.57%-3.92% | +2.32%
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

P/C ratio rising 882% - increased hedging/bearish positioning. Call-heavy open interest (640,147 calls vs 263,359 puts) suggests bullish positioning. Rising open interest (up 24%) indicates new positions being established.

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 NEUTRAL
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 1 of results (avg 8.2%, best 8.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Nov 200.810.88$0.858.2%1.7K0.39240
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.79, cheapest $0.57)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Nov 200.520.62$0.5717.5%1620.295.5K
$15.00Nov 200.810.88$0.858.2%1.7K0.39240
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Nov 270.891.03$0.9614.6%30.3320

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 31 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Oct 162.123.30$2.7143.5%10.82--
$12.00Nov 202.162.44$2.3012.2%1000.7120
$13.00Oct 230.881.17$1.0228.4%3060.6430
$13.00Nov 61.151.68$1.4237.3%340.62--
$13.50Oct 300.771.24$1.0047.0%40.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Oct 162.292.66$2.4814.9%3221.001.8K
$15.50Oct 161.782.13$1.9617.9%2430.93638
$15.00Oct 161.401.65$1.5316.3%7450.9012.3K
$16.00Oct 232.332.79$2.5618.0%560.89137
$14.50Oct 160.941.19$1.0723.4%1010.831.1K

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 31.3K, top 7.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Oct 160.010.02$0.0250.0%5.3K0.034.1K
$15.00Nov 200.810.88$0.858.2%1.7K0.39240
$13.00Oct 230.881.17$1.0228.4%3060.6430
$16.00Nov 200.520.62$0.5717.5%1620.295.5K
$15.00Oct 160.030.06$0.0560.0%1370.10348
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Nov 200.871.37$1.1244.6%7.7K0.405.3K
$12.00Nov 200.640.81$0.7323.3%7.6K0.29427
$12.00Oct 160.030.05$0.0450.0%9270.0740.9K
$13.50Oct 160.300.42$0.3633.3%9200.48304
$15.00Oct 161.401.65$1.5316.3%7450.9012.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 58.3%, max 328.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Oct 16Nov 2798.1%80.0%22.6%11412
$13.50Oct 16Oct 3094.3%80.0%17.8%3817
$13.00Oct 23Nov 689.4%83.7%6.8%34030
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Oct 16Nov 20355.1%82.9%328.1%182571
$13.00Oct 16Nov 27101.8%74.9%35.9%5768.4K
$14.50Oct 16Oct 3098.1%81.3%20.7%1071.1K
$14.00Oct 16Nov 2796.6%82.0%17.8%1771.2K
$13.50Oct 16Nov 2794.3%81.0%16.5%950305

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 1.38, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$15.00Nov 20$0.31$0.69$0.3149%2.23$14.31
$14.00$15.00Nov 6$0.28$0.72$0.2848%2.57$14.28
$12.00$14.00Nov 20$1.14$0.86$1.1471%0.75$13.14
$15.00$16.00Nov 6$0.21$0.79$0.2135%3.76$15.21
$13.50$14.50Oct 30$0.41$0.59$0.4156%1.44$13.91
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.50$15.00Oct 30$0.21$0.29$0.2175%1.38$15.29
$16.00$15.50Oct 30$0.29$0.21$0.2981%0.72$15.71
$14.50$14.00Oct 30$0.21$0.29$0.2162%1.38$14.29
$14.00$13.00Nov 13$0.39$0.61$0.3950%1.56$13.61
$13.00$12.50Nov 27$0.15$0.35$0.1539%2.33$12.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 2.85, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.50$16.00Oct 23$0.10$0.10$0.4081%0.25$15.60
$15.00$16.00Nov 13$0.34$0.34$0.6661%0.52$15.34
$14.50$15.00Oct 23$0.16$0.16$0.3466%0.47$14.66
$14.00$14.50Oct 16$0.10$0.10$0.4068%0.25$14.10
$15.00$16.00Nov 20$0.28$0.28$0.7261%0.39$15.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.50$13.00Nov 27$0.37$0.37$0.1356%2.85$13.13
$12.00$11.00Nov 13$0.31$0.31$0.6974%0.45$11.69
$13.00$12.00Nov 13$0.43$0.43$0.5762%0.75$12.57
$12.00$11.00Nov 20$0.31$0.31$0.6971%0.45$11.69
$13.00$12.00Oct 23$0.31$0.31$0.6964%0.45$12.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.34, cheapest $0.28)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Oct 16Oct 23$0.2896.6%78.6%
$13.50Oct 16Oct 23$0.3794.3%84.8%
$13.00Oct 23Nov 6$0.4089.4%83.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Oct 16Oct 23$0.3296.6%78.6%
$13.50Oct 16Oct 23$0.3494.3%84.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 5.48% of stock, avg 12.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Oct 16$0.38$0.36$0.74$12.76$14.245.48%
$14.00Oct 16$0.19$0.68$0.87$13.13$14.876.44%
$14.50Oct 16$0.09$1.07$1.16$13.34$15.668.59%
$13.50Oct 23$0.75$0.70$1.45$12.05$14.9510.73%
$14.00Oct 23$0.47$1.00$1.47$12.53$15.4710.88%
$13.00Oct 23$1.02$0.50$1.52$11.48$14.5211.25%
$14.50Oct 23$0.39$1.31$1.70$12.80$16.2012.58%
$13.50Oct 30$1.00$0.84$1.84$11.66$15.3413.62%
$14.50Oct 30$0.59$1.40$1.99$12.51$16.4914.73%
$14.00Nov 6$0.89$1.32$2.21$11.79$16.2116.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 74 found (cheapest 0.52% of stock, avg 7.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$12.00Oct 16$0.03$0.04$0.07$11.93$15.57
$15.00$12.00Oct 16$0.05$0.04$0.09$11.91$15.09
$14.50$12.00Oct 16$0.09$0.04$0.13$11.87$14.63
$15.50$13.00Oct 16$0.03$0.19$0.22$12.78$15.72
$15.00$13.00Oct 16$0.05$0.19$0.24$12.76$15.24
$16.00$12.00Oct 23$0.09$0.19$0.28$11.72$16.28
$14.00$12.00Oct 16$0.19$0.04$0.23$11.77$14.23
$14.50$13.00Oct 16$0.09$0.19$0.28$12.72$14.78
$15.50$12.00Oct 23$0.19$0.19$0.38$11.62$15.88
$14.00$13.00Oct 16$0.19$0.19$0.38$12.62$14.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.61, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
11/1215/16Oct 30$0.38$0.6245%0.61$11.62$15.38
12/1314/14Oct 16$0.25$0.7539%0.33$12.75$14.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$15.00$16.00Nov 6$0.07$0.9322%13.29
$13.50$14.00$14.50Oct 16$0.09$0.4135%4.56
$14.00$14.50$15.00Oct 16$0.06$0.4423%7.33
$14.50$15.00$15.50Oct 23$0.12$0.3815%3.17
$13.00$14.00$15.00Nov 6$0.25$0.7527%3.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$11.00$12.00$13.00Oct 30$0.06$0.9424%15.67
$12.00$13.00$14.00Nov 6$0.11$0.8927%8.09
$11.00$12.00$13.00Nov 20$0.08$0.9221%11.50
$13.50$14.00$14.50Oct 16$0.07$0.4335%6.14
$11.00$12.00$13.00Nov 6$0.10$0.9023%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. 35 found (best net $-0.02, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$14.001:2Nov 20-$0.02$1.98
$13.50$14.501:2Oct 30-$0.18$0.82
$15.00$16.001:2Nov 13-$0.08$0.92
$13.00$14.001:2Nov 6-$0.36$0.64
$15.00$16.001:2Oct 30-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Nov 6-$0.39$0.61
$13.00$12.001:2Oct 30-$0.11$0.89
$13.00$12.001:2Nov 6-$0.16$0.84
$14.50$14.001:2Oct 16-$0.29$0.21
$12.00$11.001:2Nov 20-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 7.62%, avg 2.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.50Nov 27$1.030.467.3%7.62%14.95%1--
$15.00Nov 20$0.810.3911.0%6.00%17.02%1.7K240
$14.00Nov 20$1.030.493.6%7.62%11.25%422
$16.00Nov 20$0.520.2918.4%3.85%22.28%1625.5K
$15.00Nov 13$0.510.3911.0%3.77%14.80%7371
$16.00Nov 6$0.320.2518.4%2.37%20.80%3333
$16.00Nov 13$0.260.2718.4%1.92%20.36%1--
$15.00Nov 6$0.380.3511.0%2.81%13.84%5279
$14.50Oct 30$0.460.407.3%3.40%10.73%26--
$15.00Oct 30$0.350.3311.0%2.59%13.62%13--

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 53,695
Total Puts 44,796
Put/Call Ratio 0.83
Net Difference 8,899

Prior's Put/Call Breakdown

Total Calls 73,538
Total Puts 6,248
Put/Call Ratio 0.09
Net Difference 67,290

Prior 7-Day Put/Call Summary

Total Calls 358,441
Total Puts 72,568
Average Put/Call Ratio 0.44
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