Tour v290
CORZ
CORE SCIENTIFIC INC
$21.43 -9.62%
$21.51 (+0.37%)🌙
as of 07/02 06:19 PM
(7/1 18:18) ◀
|
Thursday, July 2, 2026 (6:19pm)
January 2026
|
▶ (7/6 18:18)
◀ 7/2 18:19 ▶

Option Volume

Detail
ℹ
Current (07/02) 59,827
Calls: 34,452 (58%)
Puts: 25,375 (42%)
Prior (07/01) 124,313
Calls: 91,177 (73%)
Puts: 33,136 (27%)
Current vs Prior -51.87%
Calls: -62.21% (Calls)
Puts: -23.42% (Puts)
Prior 7-Day Total 412,758
Calls: 265,852 (64%)
Puts: 146,906 (36%)
Prior 7-Day Average 58,965
Calls: 37,978 (64%)
Puts: 20,986 (36%)
Current vs Prior 7-Day Avg +1.46%
Calls: -9.29%
Puts: +20.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $8.58M
Calls: $5.01M (58%)
Puts: $3.57M (42%)
Prior (07/01) $12.01M
Calls: $7.62M (63%)
Puts: $4.39M (37%)
Current vs Prior -28.57%
Calls: -34.30%
Puts: -18.63%
Prior 7-Day Total $62.40M
Calls: $44.38M (71%)
Puts: $18.02M (29%)
Prior 7-Day Average $8.91M
Calls: $6.34M (71%)
Puts: $2.57M (29%)
Current vs Prior 7-Day Avg -3.72%
Calls: -21.02%
Puts: +38.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.74
Prior (07/01) 0.36
Current vs Prior +102.66%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +6.76%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/02) 947,931
Calls: 598,781 (63%)
Puts: 349,150 (37%)
Prior (07/01) 981,298
Calls: 683,377 (70%)
Puts: 297,921 (30%)
Current vs Prior -3.40%
Prior 7-Day Total 5,592,293
Calls: 4,103,470 (70%)
Puts: 1,734,285 (30%)
Prior 7-Day Average 798,899
Calls: 586,210 (70%)
Puts: 247,755 (30%)
Current vs Prior 7-Day Avg +18.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 2.01% | 11.48%16.94% | 30.70%
Prior 5.15% | 11.39%-- | --
Current vs Prior +123.09% | +48.75%-- | --
Prior 7-Day Avg 7.09% | 12.17%-- | --
Current vs 7-Day Avg +61.85% | +39.23%-- | --
Prior 7-Day Eod 5.15% | 11.39%-- | --
Current vs 7-Day Eod +123.09% | +48.75%-- | --
Sentiment BEARISH--

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 22.55% | 21.62%
Calls: 22.96% | 22.72%
Puts: 24.69% | 22.16%
Current vs 7-Day Avg -33.96% | -22.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 52% vs prior. P/C ratio rising 103% - increased hedging/bearish positioning. Call-heavy open interest (598,781 calls vs 349,150 puts) suggests bullish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH

📈 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. 2 found (avg $0.66, cheapest $0.39)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 170.350.42$0.3917.9%2790.169.6K
$20.00Jul 170.841.01$0.9318.3%2.9K0.3310.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Jul 21.384.75$3.07109.8%21.001
$21.00Jul 20.010.54$0.28189.3%1921.0033
$18.00Jul 103.154.70$3.9339.4%10.9210
$19.50Jul 21.233.45$2.3494.9%190.9111
$18.50Jul 102.773.50$3.1423.2%40.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 23.404.00$3.7016.2%420.992.6K
$23.00Jul 21.332.15$1.7447.1%910.98580
$22.50Jul 20.891.90$1.4072.1%1960.9776
$25.50Jul 103.954.70$4.3317.3%20.92267
$25.50Jul 23.804.45$4.1315.7%90.902.1K

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 24.5K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Jul 170.480.67$0.5733.3%2.3K0.27660
$22.00Jul 170.951.40$1.1738.5%2.3K0.46162
$24.50Aug 71.021.57$1.3042.3%1.3K0.36--
$20.50Jul 101.441.70$1.5716.6%1.1K0.6486
$25.50Jul 20.000.24$0.12200.0%1.0K0.101.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 170.841.01$0.9318.3%2.9K0.3310.2K
$21.50Jul 20.010.28$0.15180.0%2.5K0.69129
$22.00Jul 171.722.14$1.9321.8%1.2K0.5413.3K
$24.00Jul 172.953.50$3.2317.0%5290.7219.6K
$21.00Jul 100.821.09$0.9628.1%3040.43563

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 1205.9%, max 3280.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.50Jul 2Jul 172873.0%85.0%3280.0%99225
$24.50Jul 2Aug 73009.0%90.0%3243.3%1.3K--
$18.00Jul 2Aug 72497.0%93.0%2584.9%47
$24.00Jul 2Jul 311890.0%88.0%2047.7%344571
$25.50Jul 2Aug 71707.0%91.0%1775.8%1.0K1.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.50Jul 2Jul 172873.0%85.0%3280.0%1461.9K
$24.50Jul 2Jul 313009.0%102.0%2850.0%421.7K
$24.00Jul 2Jul 311890.0%88.0%2047.7%522.1K
$25.50Jul 2Jul 171707.0%84.0%1932.1%362.1K
$19.00Jul 2Jul 171574.0%97.0%1522.7%764.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 4.00, avg 1.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$22.00$22.50Jul 2$0.10$0.40$0.104.00$22.10
$24.00$24.50Jul 10$0.11$0.39$0.113.55$24.11
$25.00$25.50Jul 17$0.11$0.39$0.113.55$25.11
$25.00$25.50Jul 24$0.11$0.39$0.113.55$25.11
$23.50$24.00Jul 17$0.12$0.38$0.123.17$23.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.00$19.00Jul 17$0.23$0.77$0.233.35$19.77
$20.00$19.50Jul 2$0.13$0.37$0.132.85$19.87
$21.50$21.00Jul 2$0.13$0.37$0.132.85$21.37
$20.00$19.50Jul 10$0.13$0.37$0.132.85$19.87
$19.00$18.00Jul 17$0.31$0.69$0.312.23$18.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 4.56, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$18.50$19.00Jul 10$0.40$0.40$0.104.00$18.90
$19.00$20.00Jul 10$0.80$0.80$0.204.00$19.80
$20.00$20.50Jul 10$0.37$0.37$0.132.85$20.37
$18.00$21.00Jul 17$2.10$2.10$0.902.33$20.10
$20.00$21.00Aug 7$0.66$0.66$0.341.94$20.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$24.00Jul 17$0.82$0.82$0.184.56$24.18
$23.50$23.00Jul 10$0.37$0.37$0.132.85$23.13
$23.00$22.50Jul 24$0.37$0.37$0.132.85$22.63
$24.50$24.00Jul 31$0.36$0.36$0.142.57$24.14
$22.50$22.00Jul 31$0.35$0.35$0.152.33$22.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.45, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Jul 2Jul 10$0.071087.0%91.0%
$25.00Jul 2Jul 10$0.17880.0%91.0%
$20.50Jul 2Jul 10$0.21772.0%89.0%
$20.00Jul 2Jul 10$0.271117.0%91.0%
$19.00Jul 2Jul 10$0.431574.0%90.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.00Jul 2Jul 10$0.091574.0%90.0%
$24.50Jul 2Jul 10$0.113009.0%80.0%
$25.00Jul 2Jul 10$0.18880.0%91.0%
$25.50Jul 2Jul 10$0.201707.0%82.0%
$23.50Jul 2Jul 10$0.232873.0%87.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 0.89% of stock, avg 15.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$21.50Jul 2$0.04$0.15$0.19$21.31$21.690.89%
$21.00Jul 2$0.28$0.02$0.30$20.70$21.301.40%
$22.00Jul 2$0.11$0.72$0.83$21.17$22.833.87%
$22.50Jul 2$0.01$1.40$1.41$21.09$23.916.58%
$20.50Jul 2$1.36$0.17$1.53$18.97$22.037.14%
$23.00Jul 2$0.01$1.74$1.75$21.25$24.758.17%
$20.00Jul 2$1.67$0.21$1.88$18.12$21.888.77%
$21.50Jul 10$1.00$1.19$2.19$19.31$23.6910.22%
$21.00Jul 10$1.27$0.96$2.23$18.77$23.2310.41%
$22.00Jul 10$0.78$1.47$2.25$19.75$24.2510.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 0.28% of stock, avg 8.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$21.50$21.00Jul 2$0.04$0.02$0.06$20.94$21.56
$21.50$19.50Jul 2$0.04$0.08$0.12$19.38$21.62
$22.00$21.00Jul 2$0.11$0.02$0.13$20.87$22.13
$22.00$19.50Jul 2$0.11$0.08$0.19$19.31$22.19
$21.50$20.50Jul 2$0.04$0.17$0.21$20.29$21.71
$21.50$19.00Jul 2$0.04$0.20$0.24$18.76$21.74
$21.50$20.00Jul 2$0.04$0.21$0.25$19.75$21.75
$22.00$20.50Jul 2$0.11$0.17$0.28$20.22$22.28
$22.00$19.00Jul 2$0.11$0.20$0.31$18.69$22.31
$22.00$20.00Jul 2$0.11$0.21$0.32$19.68$22.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 6.14, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
22/2224/26Jul 31$0.86$0.146.14$21.64$25.36
18/2021/23Aug 7$1.71$0.295.90$18.29$22.71
18/1921/22Jul 17$0.84$0.165.25$18.16$21.84
21/2224/26Jul 31$0.81$0.194.26$20.69$25.31
20/2021/22Jul 10$0.40$0.104.00$19.60$21.40
23/2425/26Jul 17$0.40$0.104.00$23.10$25.40
20/2125/26Aug 7$0.79$0.213.76$20.21$25.79
20/2022/22Jul 10$0.39$0.113.55$20.11$21.89
20/2122/23Jul 10$0.39$0.113.55$20.61$22.89
22/2224/24Jul 10$0.39$0.113.55$21.61$24.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 7.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$20.00$20.50$21.00Jul 10$0.07$0.436.14
$21.50$22.00$22.50Jul 10$0.08$0.425.25
$22.50$23.00$23.50Jul 10$0.09$0.414.56
$22.00$22.50$23.00Jul 2$0.10$0.404.00
$21.00$22.00$23.00Jul 17$0.21$0.793.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$22.50$23.00$23.50Jul 10$0.06$0.447.33
$20.00$21.00$22.00Jul 17$0.12$0.887.33
$18.50$19.00$19.50Jul 10$0.08$0.425.25
$19.00$20.00$21.00Jul 17$0.21$0.793.76
$21.50$22.00$22.50Jul 2$0.11$0.393.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.03, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$21.00$23.001:2Aug 7-$0.82$1.18
$19.00$21.001:2Jul 31-$1.23$0.77
$24.50$25.501:2Jul 31-$0.31$0.69
$23.00$24.501:2Aug 7-$0.83$0.67
$22.00$23.001:2Jul 17-$0.53$0.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$18.001:2Jul 31-$0.03$1.97
$20.00$18.001:2Aug 7-$0.25$1.75
$22.00$20.001:2Jul 24-$0.48$1.52
$19.00$18.001:2Jul 17-$0.08$0.92
$23.00$21.001:2Aug 7-$1.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 7.09%, avg 3.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$23.00Aug 14$1.520.477.3%7.09%14.42%54--
$23.00Aug 7$1.480.457.3%6.91%14.23%10--
$22.00Jul 24$1.440.492.7%6.72%9.38%1--
$22.50Jul 24$1.200.445.0%5.60%10.59%91
$23.00Jul 24$1.020.407.3%4.76%12.09%103
$24.50Aug 7$1.020.3614.3%4.76%19.09%1.3K--
$22.00Jul 17$0.950.462.7%4.43%7.09%2.3K162
$25.00Aug 7$0.900.3516.7%4.20%20.86%469373
$21.50Jul 10$0.880.500.3%4.11%4.43%6885
$24.50Jul 31$0.830.3614.3%3.87%18.20%62

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 34,452
Total Puts 25,375
Put/Call Ratio 0.74
Net Difference 9,077

Prior's Put/Call Breakdown

Total Calls 91,177
Total Puts 33,136
Put/Call Ratio 0.36
Net Difference 58,041

Prior 7-Day Put/Call Summary

Total Calls 265,852
Total Puts 146,906
Average Put/Call Ratio 0.69
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