CORZ - Options Database

CORZ

CORE SCIENTIFIC INC

$23.71 -7.35%

$23.62 (-0.38%)🌙

as of 07/01 06:18 PM

(6/30 18:18) ◀

Wednesday, July 1, 2026 (6:18pm)

▶ (7/2 18:19)

◀ 7/1 18:18 ▶

Option Volume

Detail

ℹ

Current (07/01) 124,313

Calls: 91,177 (73%)

Puts: 33,136 (27%)

Prior (06/30) 74,882

Calls: 46,506 (62%)

Puts: 28,376 (38%)

Current vs Prior +66.01%

Calls: +96.05% (Calls)

Puts: +16.77% (Puts)

Prior 7-Day Total 341,400

Calls: 211,437 (62%)

Puts: 129,963 (38%)

Prior 7-Day Average 48,771

Calls: 30,205 (62%)

Puts: 18,566 (38%)

Current vs Prior 7-Day Avg +154.89%

Calls: +201.86%

Puts: +78.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $12.01M

Calls: $7.62M (63%)

Puts: $4.39M (37%)

Prior (06/30) $9.28M

Calls: $6.88M (74%)

Puts: $2.40M (26%)

Current vs Prior +29.48%

Calls: +10.82%

Puts: +82.87%

Prior 7-Day Total $63.80M

Calls: $48.30M (76%)

Puts: $15.50M (24%)

Prior 7-Day Average $9.11M

Calls: $6.90M (76%)

Puts: $2.21M (24%)

Current vs Prior 7-Day Avg +31.83%

Calls: +10.47%

Puts: +98.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.36

Prior (06/30) 0.61

Current vs Prior -40.44%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -48.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 981,298

Calls: 683,377 (70%)

Puts: 297,921 (30%)

Prior (06/30) 941,554

Calls: 681,952 (72%)

Puts: 259,602 (28%)

Current vs Prior +4.22%

Prior 7-Day Total 5,451,074

Calls: 3,994,825 (73%)

Puts: 1,456,249 (27%)

Prior 7-Day Average 778,724

Calls: 570,689 (73%)

Puts: 208,035 (27%)

Current vs Prior 7-Day Avg +26.01%

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 11.39% | 15.14%11.39% | 15.14%15.14% | 28.93%

Prior 6.53% | 11.80%-- | ---- | --

Current vs Prior -21.15% | -3.51%-- | ---- | --

Prior 7-Day Avg 7.63% | 12.38%-- | ---- | --

Current vs 7-Day Avg -32.60% | -7.99%-- | ---- | --

Prior 7-Day Eod 6.53% | 11.80%-- | ---- | --

Current vs 7-Day Eod -21.15% | -3.51%-- | ---- | --

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 24.13% | 20.31%

Calls: 23.29% | 21.15%

Puts: 24.96% | 19.47%

Current vs 7-Day Avg -38.28% | -17.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($7.62M). Above-average activity with volume up 66% vs prior. Volume explosion - 155% above 7-day average (124,313 vs avg 48,771). Extreme bullish P/C ratio of 0.36 - heavy call buying (91,177 calls vs 33,136 puts).

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 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

🎯

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 11 of results (avg 7.6%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	1.50	1.57	$1.54	4.5%	63	0.50	631
$23.00	Jul 17	2.00	2.11	$2.05	5.4%	13	0.60	5.7K
$23.50	Jul 17	1.69	1.82	$1.76	7.4%	12	0.55	--
$26.00	Jul 17	0.77	0.83	$0.80	7.5%	12.8K	0.33	1.8K
$27.00	Jul 17	0.52	0.57	$0.54	9.3%	1.4K	0.25	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 10	1.89	2.02	$1.96	6.6%	2	0.64	688
$26.00	Jul 17	2.92	3.15	$3.04	7.6%	4	0.67	--
$24.50	Jul 31	2.61	2.82	$2.72	7.7%	25	0.51	12
$25.50	Jul 10	2.19	2.39	$2.29	8.7%	5	0.69	--
$24.00	Jul 24	2.03	2.22	$2.13	8.9%	21	0.50	103

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.77, cheapest $0.54)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	0.52	0.57	$0.54	9.3%	1.4K	0.25	6.1K
$26.50	Jul 17	0.57	0.68	$0.63	17.5%	147	0.28	17
$26.00	Jul 17	0.77	0.83	$0.80	7.5%	12.8K	0.33	1.8K
$25.50	Jul 17	0.84	0.98	$0.91	15.4%	249	0.36	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 2	0.57	0.68	$0.63	17.5%	95	0.59	2.1K
$22.50	Jul 10	0.65	0.77	$0.71	16.9%	1	0.32	--
$20.00	Jul 31	0.77	0.92	$0.85	17.6%	64	0.22	5
$23.00	Jul 10	0.83	0.95	$0.89	13.5%	105	0.38	1.1K
$22.00	Jul 17	0.86	0.99	$0.93	14.0%	7.6K	0.31	5.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 2	2.01	3.65	$2.83	58.0%	33	0.95	6
$20.50	Jul 2	1.87	4.80	$3.34	87.7%	3	0.94	2
$19.00	Jul 2	3.70	6.50	$5.10	54.9%	1	0.94	--
$21.00	Jul 2	2.28	4.15	$3.22	58.1%	33	0.94	4
$19.50	Jul 2	3.85	5.25	$4.55	30.8%	17	0.93	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 2	3.50	4.90	$4.20	33.3%	2	1.00	--
$26.50	Jul 2	2.11	2.95	$2.53	33.2%	5	0.93	575
$26.00	Jul 2	1.50	2.61	$2.05	54.1%	31	0.91	--
$27.00	Jul 2	2.38	3.65	$3.01	42.2%	4	0.91	--
$25.50	Jul 2	0.91	2.50	$1.71	93.0%	30	0.89	2.1K

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 53.3K, top 12.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	0.77	0.83	$0.80	7.5%	12.8K	0.33	1.8K
$25.00	Jul 2	0.09	0.13	$0.11	36.4%	5.7K	0.17	134
$26.00	Jul 10	0.33	0.48	$0.41	36.6%	3.2K	0.25	2.0K
$25.50	Jul 10	0.49	0.61	$0.55	21.8%	2.1K	0.30	685
$27.00	Jul 17	0.52	0.57	$0.54	9.3%	1.4K	0.25	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	0.86	0.99	$0.93	14.0%	7.6K	0.31	5.8K
$24.00	Jul 17	1.73	1.93	$1.83	10.9%	7.6K	0.49	21.9K
$23.50	Jul 2	0.33	0.42	$0.38	23.7%	2.1K	0.42	649
$22.00	Jul 24	1.13	1.59	$1.36	33.8%	936	0.34	39
$21.50	Jul 31	1.22	1.56	$1.39	24.5%	685	0.31	28

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 61.6%, max 253.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 2	Jul 17	316.4%	89.4%	253.9%	513	1.9K
$27.50	Jul 2	Jul 31	264.5%	83.0%	218.7%	27	1.0K
$19.00	Jul 2	Jul 10	296.7%	97.3%	204.8%	47	--
$19.50	Jul 2	Jul 10	272.3%	92.1%	195.5%	20	17
$20.50	Jul 2	Jul 10	187.9%	87.1%	115.7%	74	121

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Jul 2	Jul 24	176.0%	85.5%	105.8%	5	--
$28.00	Jul 2	Jul 17	138.5%	78.6%	76.2%	3	13.1K
$26.00	Jul 2	Jul 24	125.6%	86.6%	45.1%	32	--
$21.50	Jul 2	Jul 31	120.3%	89.8%	34.1%	706	151
$25.00	Jul 2	Jul 24	106.4%	79.4%	33.9%	169	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 6.69, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$27.50	Jul 10	$0.10	$0.40	$0.10	4.00	$27.10
$25.50	$26.00	Jul 17	$0.11	$0.39	$0.11	3.55	$25.61
$20.50	$21.00	Jul 2	$0.12	$0.38	$0.12	3.17	$20.62
$25.00	$25.50	Jul 10	$0.12	$0.38	$0.12	3.17	$25.12
$25.50	$28.00	Jul 24	$0.61	$1.89	$0.61	3.10	$26.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Jul 10	$0.13	$0.87	$0.13	6.69	$20.87
$20.00	$19.00	Jul 24	$0.14	$0.86	$0.14	6.14	$19.86
$20.00	$19.00	Jul 31	$0.17	$0.83	$0.17	4.88	$19.83
$22.00	$21.00	Jul 17	$0.25	$0.75	$0.25	3.00	$21.75
$21.00	$20.00	Jul 17	$0.27	$0.73	$0.27	2.70	$20.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 5.67, avg 1.12)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 10	$0.85	$0.85	$0.15	5.67	$22.85
$19.50	$20.00	Jul 2	$0.40	$0.40	$0.10	4.00	$19.90
$21.00	$21.50	Jul 2	$0.39	$0.39	$0.11	3.55	$21.39
$20.50	$21.50	Jul 10	$0.74	$0.74	$0.26	2.85	$21.24
$21.50	$22.50	Jul 2	$0.70	$0.70	$0.30	2.33	$22.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Jul 24	$0.80	$0.80	$0.20	4.00	$26.20
$28.00	$27.00	Jul 17	$0.79	$0.79	$0.21	3.76	$27.21
$26.00	$25.50	Jul 24	$0.39	$0.39	$0.11	3.55	$25.61
$27.00	$26.00	Jul 17	$0.74	$0.74	$0.26	2.85	$26.26
$24.50	$24.00	Jul 24	$0.36	$0.36	$0.14	2.57	$24.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.47, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Jul 2	Jul 10	$0.05	296.7%	97.3%
$20.50	Jul 2	Jul 10	$0.07	187.9%	87.1%
$20.00	Jul 2	Jul 10	$0.10	316.4%	93.1%
$28.00	Jul 2	Jul 10	$0.14	138.5%	82.1%
$27.00	Jul 2	Jul 10	$0.19	176.0%	81.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Jul 10	Jul 17	$0.22	97.3%	99.3%
$20.00	Jul 10	Jul 17	$0.22	93.1%	89.4%
$21.00	Jul 10	Jul 17	$0.36	88.1%	91.1%
$28.00	Jul 2	Jul 17	$0.37	138.5%	78.6%
$21.50	Jul 2	Jul 10	$0.39	120.3%	86.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 4.09% of stock, avg 13.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 2	$0.59	$0.38	$0.97	$22.53	$24.47	4.09%
$24.00	Jul 2	$0.35	$0.63	$0.98	$23.02	$24.98	4.13%
$24.50	Jul 2	$0.19	$0.96	$1.15	$23.35	$25.65	4.85%
$23.00	Jul 2	$1.02	$0.21	$1.23	$21.77	$24.23	5.19%
$25.00	Jul 2	$0.11	$1.25	$1.36	$23.64	$26.36	5.74%
$25.50	Jul 2	$0.07	$1.71	$1.78	$23.72	$27.28	7.51%
$26.00	Jul 2	$0.05	$2.05	$2.10	$23.90	$28.10	8.86%
$22.50	Jul 2	$2.13	$0.12	$2.25	$20.25	$24.75	9.49%
$23.50	Jul 10	$1.33	$1.11	$2.44	$21.06	$25.94	10.29%
$24.00	Jul 10	$1.08	$1.37	$2.45	$21.55	$26.45	10.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.55% of stock, avg 8.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$22.00	Jul 2	$0.07	$0.06	$0.13	$21.87	$25.63
$25.50	$20.50	Jul 2	$0.07	$0.06	$0.13	$20.37	$25.63
$25.00	$22.00	Jul 2	$0.11	$0.06	$0.17	$21.83	$25.17
$25.00	$20.50	Jul 2	$0.11	$0.06	$0.17	$20.33	$25.17
$25.50	$22.50	Jul 2	$0.07	$0.12	$0.19	$22.31	$25.69
$25.00	$22.50	Jul 2	$0.11	$0.12	$0.23	$22.27	$25.23
$24.50	$22.00	Jul 2	$0.19	$0.06	$0.25	$21.75	$24.75
$24.50	$20.50	Jul 2	$0.19	$0.06	$0.25	$20.25	$24.75
$25.50	$23.00	Jul 2	$0.07	$0.21	$0.28	$22.72	$25.78
$27.50	$22.00	Jul 2	$0.23	$0.06	$0.29	$21.71	$27.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 6.69, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	25/26	Aug 7	$0.87	$0.13	6.69	$22.13	$25.87
21/22	23/24	Jul 24	$0.84	$0.16	5.25	$21.16	$23.84
22/23	24/25	Aug 7	$0.82	$0.18	4.56	$22.18	$24.82
23/24	25/26	Aug 7	$0.81	$0.19	4.26	$22.69	$25.81
22/22	24/24	Jul 10	$0.40	$0.10	4.00	$22.10	$23.90
24/25	26/26	Jul 17	$0.79	$0.21	3.76	$24.21	$26.79
20/21	23/24	Jul 24	$0.79	$0.21	3.76	$20.21	$23.79
22/22	24/24	Jul 10	$0.39	$0.11	3.55	$21.61	$23.89
22/22	24/24	Jul 24	$0.39	$0.11	3.55	$22.11	$23.89
22/22	24/24	Jul 31	$0.39	$0.11	3.55	$22.11	$24.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.50	$26.00	$26.50	Jul 10	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	Jul 17	$0.06	$0.44	7.33
$24.50	$25.00	$25.50	Jul 17	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Jul 17	$0.07	$0.43	6.14
$23.50	$24.00	$24.50	Jul 2	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Jul 17	$0.05	$0.95	19.00
$20.00	$21.00	$22.00	Jul 24	$0.05	$0.95	19.00
$23.00	$24.00	$25.00	Jul 17	$0.11	$0.89	8.09
$22.00	$23.00	$24.00	Jul 17	$0.12	$0.88	7.33
$24.00	$24.50	$25.00	Jul 24	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.34, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$24.00	1:2	Jul 31	-$0.34	$2.66
$25.50	$28.00	1:2	Jul 24	-$0.01	$2.49
$21.00	$23.00	1:2	Jul 17	-$0.67	$1.33
$24.00	$25.00	1:2	Jul 10	-$0.26	$0.74
$24.00	$25.50	1:2	Jul 24	-$0.80	$0.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Aug 7	-$0.31	$1.69
$21.00	$20.00	1:2	Jul 10	-$0.06	$0.94
$21.50	$20.50	1:2	Jul 2	-$0.09	$0.91
$21.00	$20.00	1:2	Jul 17	-$0.14	$0.86
$20.00	$19.00	1:2	Jul 17	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 9.57%, avg 3.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 7	$2.27	0.54	1.2%	9.57%	10.80%	11	--
$25.00	Aug 7	$1.99	0.49	5.4%	8.39%	13.83%	3	370
$24.00	Jul 31	$1.96	0.52	1.2%	8.27%	9.49%	6	--
$24.50	Jul 31	$1.75	0.49	3.3%	7.38%	10.71%	1	1
$25.00	Jul 31	$1.69	0.46	5.4%	7.13%	12.57%	1	--
$24.00	Jul 17	$1.50	0.50	1.2%	6.33%	7.55%	63	631
$26.00	Aug 7	$1.43	0.43	9.7%	6.03%	15.69%	2	176
$24.00	Jul 24	$1.36	0.49	1.2%	5.74%	6.96%	3	1
$25.50	Jul 31	$1.36	0.42	7.5%	5.74%	13.29%	10	--
$24.50	Jul 17	$1.18	0.45	3.3%	4.98%	8.31%	2	--

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 91,177

Total Puts 33,136

Put/Call Ratio 0.36

Net Difference 58,041

Prior's Put/Call Breakdown

Total Calls 46,506

Total Puts 28,376

Put/Call Ratio 0.61

Net Difference 18,130

Prior 7-Day Put/Call Summary

Total Calls 211,437

Total Puts 129,963

Average Put/Call Ratio 0.70

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