CORZ - Options Database

CORZ

CORE SCIENTIFIC INC

$25.59 -1.35%

$25.72 (+0.51%)🌙

as of 06/30 06:18 PM

(6/29 18:19) ◀

Tuesday, June 30, 2026 (6:18pm)

▶ (7/1 18:18)

◀ 6/30 18:18 ▶

Option Volume

Detail

ℹ

Current (06/30) 74,882

Calls: 46,506 (62%)

Puts: 28,376 (38%)

Prior (06/29) 44,621

Calls: 24,619 (55%)

Puts: 20,002 (45%)

Current vs Prior +67.82%

Calls: +88.90% (Calls)

Puts: +41.87% (Puts)

Prior 7-Day Total 371,048

Calls: 250,838 (68%)

Puts: 120,210 (32%)

Prior 7-Day Average 53,006

Calls: 35,834 (68%)

Puts: 17,172 (32%)

Current vs Prior 7-Day Avg +41.27%

Calls: +29.78%

Puts: +65.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $9.28M

Calls: $6.88M (74%)

Puts: $2.40M (26%)

Prior (06/29) $5.73M

Calls: $3.75M (65%)

Puts: $1.98M (35%)

Current vs Prior +62.01%

Calls: +83.47%

Puts: +21.38%

Prior 7-Day Total $75.51M

Calls: $60.29M (80%)

Puts: $15.22M (20%)

Prior 7-Day Average $10.79M

Calls: $8.61M (80%)

Puts: $2.17M (20%)

Current vs Prior 7-Day Avg -13.97%

Calls: -20.15%

Puts: +10.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.61

Prior (06/29) 0.81

Current vs Prior -24.90%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -5.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 941,554

Calls: 681,952 (72%)

Puts: 259,602 (28%)

Prior (06/29) 593,595

Calls: 426,698 (72%)

Puts: 166,897 (28%)

Current vs Prior +58.62%

Prior 7-Day Total 5,806,455

Calls: 4,332,635 (75%)

Puts: 1,473,820 (25%)

Prior 7-Day Average 829,493

Calls: 618,947 (75%)

Puts: 210,545 (25%)

Current vs Prior 7-Day Avg +13.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 11.80% | 15.04%11.80% | 15.04%15.04% | 29.03%

Prior 8.25% | 13.26%-- | ---- | --

Current vs Prior -20.90% | -11.01%-- | ---- | --

Prior 7-Day Avg 8.18% | 12.60%-- | ---- | --

Current vs 7-Day Avg -20.19% | -6.35%-- | ---- | --

Prior 7-Day Eod 8.25% | 13.26%-- | ---- | --

Current vs 7-Day Eod -20.90% | -11.01%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.89% | 16.69%

Calls: 11.61% | 13.27%

Puts: 18.18% | 20.11%

Prior 14.89% | 16.69%

Calls: 11.61% | 13.27%

Puts: 18.18% | 20.11%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 24.00% | 20.26%

Calls: 23.80% | 22.31%

Puts: 24.20% | 18.21%

Current vs 7-Day Avg -37.95% | -17.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($6.88M). Elevated premium activity with dollar volume up 62% vs prior. Above-average activity with volume up 68% vs prior. Bullish P/C ratio of 0.61.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 14 of results (avg 8.5%, best 5.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	0.88	0.93	$0.91	5.5%	516	0.33	29.2K
$26.00	Jul 17	1.56	1.71	$1.64	9.1%	344	0.49	1.8K
$25.50	Jul 10	1.36	1.50	$1.43	9.8%	694	0.54	194

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	2.53	2.70	$2.62	6.5%	2	0.59	--
$25.50	Jul 10	1.28	1.38	$1.33	7.5%	7	0.46	265
$26.00	Jul 10	1.52	1.65	$1.59	8.2%	4	0.52	--
$26.00	Jul 17	1.94	2.11	$2.03	8.4%	454	0.50	1.1K
$27.00	Jul 24	2.85	3.10	$2.98	8.4%	56	0.56	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.65, cheapest $0.22)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 10	0.47	0.55	$0.51	15.7%	2.1K	0.27	181
$26.00	Jul 2	0.48	0.57	$0.52	17.3%	193	0.43	243
$25.50	Jul 2	0.72	0.82	$0.77	13.0%	1.2K	0.54	132
$28.00	Jul 17	0.88	0.93	$0.91	5.5%	516	0.33	29.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 2	0.21	0.24	$0.22	13.6%	24	0.19	2.1K
$24.50	Jul 2	0.28	0.34	$0.31	19.4%	359	0.26	1.7K
$25.00	Jul 2	0.45	0.49	$0.47	8.5%	904	0.36	2.3K
$22.00	Jul 17	0.50	0.61	$0.55	20.0%	163	0.19	5.8K
$23.50	Jul 10	0.56	0.64	$0.60	13.3%	4	0.25	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 2	4.10	6.10	$5.10	39.2%	1	0.98	--
$22.00	Jul 2	2.61	4.25	$3.43	47.8%	3	0.95	--
$21.00	Jul 2	3.60	5.90	$4.75	48.4%	5	0.93	3
$22.50	Jul 2	2.73	3.70	$3.22	30.1%	31	0.93	--
$21.50	Jul 2	3.15	4.55	$3.85	36.4%	2	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 2	2.89	5.90	$4.40	68.4%	7	1.00	--
$29.00	Jul 2	2.41	5.50	$3.96	78.0%	2	0.95	--
$28.50	Jul 2	2.80	4.20	$3.50	40.0%	3	0.91	--
$30.50	Jul 2	4.70	6.20	$5.45	27.5%	1	0.90	72
$28.00	Jul 2	2.24	3.60	$2.92	46.6%	9	0.90	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 27.9K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 2	0.01	0.06	$0.03	166.7%	2.2K	0.05	4.2K
$26.50	Jul 10	0.83	1.03	$0.93	21.5%	2.2K	0.42	47
$28.00	Jul 10	0.47	0.55	$0.51	15.7%	2.1K	0.27	181
$30.50	Jul 2	0.00	0.24	$0.12	200.0%	2.1K	0.09	--
$26.00	Jul 10	1.04	1.26	$1.15	19.1%	2.0K	0.48	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.70	0.78	$0.74	10.8%	2.3K	0.30	201
$23.00	Jul 17	0.73	0.87	$0.80	17.5%	1.1K	0.26	2.4K
$25.00	Jul 2	0.45	0.49	$0.47	8.5%	904	0.36	2.3K
$22.00	Jul 10	0.19	0.42	$0.31	74.2%	749	0.14	99
$25.00	Jul 10	1.05	1.16	$1.11	9.9%	525	0.41	181

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 39.1%, max 121.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 2	Jul 31	197.6%	91.9%	114.9%	32	3
$30.50	Jul 2	Jul 31	169.4%	84.2%	101.3%	2.2K	11
$21.50	Jul 2	Jul 10	186.2%	92.9%	100.5%	218	--
$22.00	Jul 2	Jul 24	132.5%	83.0%	59.6%	4	--
$30.00	Jul 2	Jul 31	132.2%	83.2%	59.0%	8	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 2	Jul 17	197.6%	89.2%	121.4%	81	1.4K
$21.50	Jul 2	Jul 31	186.2%	93.9%	98.4%	47	138
$20.50	Jul 2	Jul 10	157.3%	103.8%	51.6%	108	330
$22.50	Jul 2	Aug 7	127.2%	84.1%	51.2%	2	6
$22.00	Jul 2	Jul 31	132.5%	89.1%	48.7%	8	504

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 4.26, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$28.50	$30.00	Jul 24	$0.32	$1.18	$0.32	3.69	$28.82
$29.00	$29.50	Jul 17	$0.12	$0.38	$0.12	3.17	$29.12
$30.00	$30.50	Jul 17	$0.12	$0.38	$0.12	3.17	$30.12
$27.00	$28.00	Aug 7	$0.25	$0.75	$0.25	3.00	$27.25
$28.00	$28.50	Jul 10	$0.13	$0.37	$0.13	2.85	$28.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Jul 17	$0.19	$0.81	$0.19	4.26	$21.81
$21.00	$20.50	Jul 2	$0.10	$0.40	$0.10	4.00	$20.90
$23.00	$22.00	Jul 17	$0.25	$0.75	$0.25	3.00	$22.75
$24.00	$23.50	Jul 10	$0.14	$0.36	$0.14	2.57	$23.86
$24.00	$23.50	Jul 24	$0.14	$0.36	$0.14	2.57	$23.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 5.25, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$23.00	Jul 17	$1.50	$1.50	$0.50	3.00	$22.50
$26.00	$27.00	Aug 7	$0.75	$0.75	$0.25	3.00	$26.75
$24.00	$25.00	Jul 2	$0.74	$0.74	$0.26	2.85	$24.74
$20.50	$21.00	Jul 2	$0.35	$0.35	$0.15	2.33	$20.85
$20.50	$21.00	Jul 10	$0.35	$0.35	$0.15	2.33	$20.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Jul 10	$0.84	$0.84	$0.16	5.25	$28.16
$27.50	$27.00	Jul 10	$0.39	$0.39	$0.11	3.55	$27.11
$29.50	$29.00	Jul 10	$0.37	$0.37	$0.13	2.85	$29.13
$28.00	$27.50	Jul 17	$0.37	$0.37	$0.13	2.85	$27.63
$27.00	$26.50	Jul 17	$0.36	$0.36	$0.14	2.57	$26.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.44, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Jul 2	Jul 10	$0.12	169.4%	89.7%
$30.00	Jul 2	Jul 10	$0.13	132.2%	78.2%
$21.50	Jul 2	Jul 10	$0.18	186.2%	92.9%
$29.50	Jul 2	Jul 10	$0.26	100.5%	82.3%
$29.00	Jul 2	Jul 10	$0.28	100.2%	78.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 2	Jul 10	$0.08	186.2%	92.9%
$21.00	Jul 2	Jul 10	$0.09	197.6%	101.3%
$20.50	Jul 2	Jul 10	$0.15	157.3%	103.8%
$28.00	Jul 2	Jul 10	$0.17	96.4%	79.7%
$22.00	Jul 2	Jul 10	$0.25	132.5%	92.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 5.55% of stock, avg 15.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Jul 2	$0.77	$0.65	$1.42	$24.08	$26.92	5.55%
$26.00	Jul 2	$0.52	$0.90	$1.42	$24.58	$27.42	5.55%
$25.00	Jul 2	$1.06	$0.47	$1.53	$23.47	$26.53	5.98%
$26.50	Jul 2	$0.35	$1.25	$1.60	$24.90	$28.10	6.25%
$27.00	Jul 2	$0.21	$1.80	$2.01	$24.99	$29.01	7.85%
$24.00	Jul 2	$1.80	$0.22	$2.02	$21.98	$26.02	7.89%
$26.50	Jul 10	$0.93	$1.79	$2.72	$23.78	$29.22	10.63%
$26.00	Jul 10	$1.15	$1.59	$2.74	$23.26	$28.74	10.71%
$25.50	Jul 10	$1.43	$1.33	$2.76	$22.74	$28.26	10.79%
$25.00	Jul 10	$1.69	$1.11	$2.80	$22.20	$27.80	10.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.90% of stock, avg 8.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$23.50	Jul 2	$0.09	$0.14	$0.23	$23.27	$28.23
$27.50	$23.50	Jul 2	$0.13	$0.14	$0.27	$23.23	$27.77
$28.00	$24.00	Jul 2	$0.09	$0.22	$0.31	$23.69	$28.31
$27.00	$23.50	Jul 2	$0.21	$0.14	$0.35	$23.15	$27.35
$27.50	$24.00	Jul 2	$0.13	$0.22	$0.35	$23.65	$27.85
$28.00	$24.50	Jul 2	$0.09	$0.31	$0.40	$24.10	$28.40
$27.00	$24.00	Jul 2	$0.21	$0.22	$0.43	$23.57	$27.43
$27.50	$24.50	Jul 2	$0.13	$0.31	$0.44	$24.06	$27.94
$26.50	$23.50	Jul 2	$0.35	$0.14	$0.49	$23.01	$26.99
$27.00	$24.50	Jul 2	$0.21	$0.31	$0.52	$23.98	$27.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 5.25, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	24/25	Jul 2	$0.84	$0.16	5.25	$20.16	$24.84
22/23	26/26	Jul 10	$0.40	$0.10	4.00	$22.60	$26.40
23/24	25/26	Jul 17	$0.40	$0.10	4.00	$23.10	$25.40
25/26	30/30	Jul 31	$0.40	$0.10	4.00	$25.10	$29.90
21/22	23/25	Jul 17	$1.57	$0.43	3.65	$20.43	$24.57
20/21	25/26	Jul 2	$0.39	$0.11	3.55	$20.61	$25.39
26/26	26/27	Jul 2	$0.39	$0.11	3.55	$25.61	$26.89
24/24	26/26	Jul 10	$0.39	$0.11	3.55	$24.11	$26.39
26/26	28/28	Jul 10	$0.39	$0.11	3.55	$25.61	$28.39
23/24	26/26	Jul 17	$0.39	$0.11	3.55	$23.11	$26.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 24.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.50	$24.00	$25.50	Jul 24	$0.06	$1.44	24.00
$21.00	$23.00	$25.00	Jul 17	$0.12	$1.88	15.67
$26.50	$27.00	$27.50	Jul 2	$0.06	$0.44	7.33
$25.50	$26.00	$26.50	Jul 10	$0.06	$0.44	7.33
$27.00	$27.50	$28.00	Jul 10	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Jul 17	$0.06	$0.94	15.67
$24.50	$25.00	$25.50	Jul 17	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	Jul 2	$0.07	$0.43	6.14
$25.00	$25.50	$26.00	Jul 2	$0.07	$0.43	6.14
$21.00	$21.50	$22.00	Jul 10	$0.07	$0.43	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. 51 found (best net $-0.12, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$24.50	1:2	Jul 31	-$1.12	$2.38
$27.00	$29.50	1:2	Jul 31	-$0.61	$1.89
$23.00	$25.00	1:2	Jul 17	-$0.69	$1.31
$28.50	$30.00	1:2	Jul 24	-$0.35	$1.15
$22.50	$24.00	1:2	Jul 2	-$0.38	$1.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$25.00	1:2	Aug 7	-$0.12	$3.88
$25.00	$22.50	1:2	Aug 7	-$0.17	$2.33
$25.00	$22.50	1:2	Jul 31	-$0.32	$2.18
$22.00	$21.00	1:2	Jul 17	-$0.17	$0.83
$23.00	$22.00	1:2	Jul 17	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 8.13%, avg 3.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Aug 7	$2.08	0.54	1.6%	8.13%	9.73%	351	--
$26.00	Jul 31	$1.93	0.53	1.6%	7.54%	9.14%	10	--
$27.00	Aug 7	$1.69	0.47	5.5%	6.60%	12.11%	10	--
$26.00	Jul 17	$1.56	0.49	1.6%	6.10%	7.70%	344	1.8K
$27.00	Jul 31	$1.56	0.46	5.5%	6.10%	11.61%	1	4
$28.00	Aug 7	$1.54	0.43	9.4%	6.02%	15.44%	2	--
$26.50	Jul 17	$1.24	0.45	3.6%	4.85%	8.40%	4	16
$29.00	Aug 7	$1.23	0.38	13.3%	4.81%	18.13%	1	--
$27.00	Jul 17	$1.15	0.41	5.5%	4.49%	10.00%	1.3K	6.0K
$26.00	Jul 10	$1.04	0.48	1.6%	4.06%	5.67%	2.0K	38

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 46,506

Total Puts 28,376

Put/Call Ratio 0.61

Net Difference 18,130

Prior's Put/Call Breakdown

Total Calls 24,619

Total Puts 20,002

Put/Call Ratio 0.81

Net Difference 4,617

Prior 7-Day Put/Call Summary

Total Calls 250,838

Total Puts 120,210

Average Put/Call Ratio 0.64

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card