Tour v292
CORZ
CORE SCIENTIFIC INC
$22.80 +6.39%
$22.78 (-0.07%)🌙
as of 07/06 06:18 PM
(7/2 18:19) ◀
|
Monday, July 6, 2026 (6:18pm)
January 2026
|
▶ (7/7 18:19)
◀ 7/6 18:18 ▶

Option Volume

Detail
ℹ
Current (07/06) 88,620
Calls: 50,467 (57%)
Puts: 38,153 (43%)
Prior (07/02) 59,827
Calls: 34,452 (58%)
Puts: 25,375 (42%)
Current vs Prior +48.13%
Calls: +46.48% (Calls)
Puts: +50.36% (Puts)
Prior 7-Day Total 406,907
Calls: 263,781 (65%)
Puts: 143,126 (35%)
Prior 7-Day Average 67,817
Calls: 37,683 (65%)
Puts: 20,446 (35%)
Current vs Prior 7-Day Avg +30.67%
Calls: +33.93%
Puts: +86.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $8.49M
Calls: $6.28M (74%)
Puts: $2.20M (26%)
Prior (07/02) $8.58M
Calls: $5.01M (58%)
Puts: $3.57M (42%)
Current vs Prior -1.13%
Calls: +25.44%
Puts: -38.35%
Prior 7-Day Total $56.25M
Calls: $39.44M (70%)
Puts: $16.81M (30%)
Prior 7-Day Average $9.37M
Calls: $5.63M (70%)
Puts: $2.40M (30%)
Current vs Prior 7-Day Avg -9.49%
Calls: +11.49%
Puts: -8.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.76
Prior (07/02) 0.74
Current vs Prior +2.64%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +26.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06) 847,081
Calls: 512,824 (61%)
Puts: 334,257 (39%)
Prior (07/02) 947,931
Calls: 598,781 (63%)
Puts: 349,150 (37%)
Current vs Prior -10.64%
Prior 7-Day Total 5,135,547
Calls: 3,623,805 (71%)
Puts: 1,511,742 (29%)
Prior 7-Day Average 855,924
Calls: 603,967 (71%)
Puts: 251,957 (29%)
Current vs Prior 7-Day Avg -1.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 9.43% | 15.22%15.22% | 29.30%
Prior 11.48% | 16.94%-- | --
Current vs Prior -17.85% | -10.15%-- | --
Prior 7-Day Avg 7.63% | 13.04%-- | --
Current vs 7-Day Avg +23.54% | +16.70%-- | --
Prior 7-Day Eod 11.48% | 16.94%-- | --
Current vs 7-Day Eod -17.85% | -10.15%-- | --
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 19.21% | 21.08%
Calls: 18.07% | 19.52%
Puts: 20.37% | 22.65%
Current vs 7-Day Avg -22.50% | -20.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($6.28M). Call-heavy open interest (512,824 calls vs 334,257 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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 11 of results (avg 7.8%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Jul 101.081.15$1.126.2%7290.57714
$21.50Jul 101.691.83$1.768.0%60.72116
$23.00Jul 171.341.46$1.408.6%1.2K0.515.7K
$21.00Jul 172.432.67$2.559.4%220.71384
$21.00Jul 312.993.30$3.159.8%10.67--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Jul 172.412.50$2.463.7%1.7K0.6512
$25.00Jul 172.772.95$2.866.3%170.7012.0K
$24.00Jul 101.631.75$1.697.1%80.682.3K
$25.50Jul 243.403.70$3.558.5%10.69--
$24.50Jul 242.732.98$2.868.7%10.60--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.65, cheapest $0.32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Jul 100.290.35$0.3218.8%890.2535
$23.00Jul 100.770.93$0.8518.8%4440.4987
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Jul 100.430.48$0.4511.1%1680.28207
$22.00Jul 100.590.70$0.6516.9%2110.351.1K
$21.00Jul 170.690.84$0.7619.7%7330.291.6K
$22.50Jul 100.790.90$0.8512.9%100.4397

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.70, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Jul 103.704.85$4.2826.9%70.95--
$19.00Jul 103.304.15$3.7322.8%110.9310
$19.50Jul 102.963.55$3.2618.1%1330.902
$20.00Jul 102.433.10$2.7724.2%160.88486
$19.00Jul 173.554.35$3.9520.3%10.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Jul 104.105.20$4.6523.7%40.92--
$26.50Jul 103.654.50$4.0820.8%10.92--
$26.00Jul 103.153.95$3.5522.5%60.89475
$25.50Jul 102.803.60$3.2025.0%40.85267
$26.00Jul 173.454.15$3.8018.4%10.78--

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 15.8K, top 5.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Jul 171.341.46$1.408.6%1.2K0.515.7K
$25.50Jul 100.130.21$0.1747.1%7810.152.3K
$22.50Jul 101.081.15$1.126.2%7290.57714
$24.50Jul 170.670.84$0.7622.4%5010.35--
$23.00Jul 100.770.93$0.8518.8%4440.4987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 170.430.55$0.4924.5%5.9K0.2010.0K
$24.50Jul 172.412.50$2.463.7%1.7K0.6512
$21.00Jul 170.690.84$0.7619.7%7330.291.6K
$19.00Jul 100.070.12$0.1050.0%5030.07478
$24.00Jul 172.012.27$2.1412.1%3270.6019.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 12.2%, max 32.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Jul 10Jul 31124.6%94.3%32.2%1410
$21.00Jul 10Jul 31112.0%91.8%22.0%54175
$20.00Jul 10Aug 7116.4%96.3%21.0%18488
$22.00Jul 10Aug 14107.9%94.7%13.9%113710
$22.50Jul 10Aug 7106.1%94.3%12.5%746716
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Jul 10Jul 31124.6%94.3%32.2%509552
$20.00Jul 10Jul 31116.4%93.8%24.1%66112
$21.00Jul 10Jul 31112.0%91.8%22.0%661.1K
$21.50Jul 10Jul 31106.4%91.7%16.0%170207
$22.00Jul 10Aug 14107.9%94.7%13.9%2121.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 4.88, avg 1.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$26.00$27.00Jul 24$0.21$0.79$0.213.76$26.21
$25.00$25.50Jul 17$0.11$0.39$0.113.55$25.11
$25.50$26.00Jul 31$0.11$0.39$0.113.55$25.61
$26.00$26.50Jul 31$0.13$0.37$0.132.85$26.13
$24.00$27.00Aug 7$0.82$2.18$0.822.66$24.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.00$19.00Jul 17$0.17$0.83$0.174.88$19.83
$22.50$22.00Jul 31$0.10$0.40$0.104.00$22.40
$21.00$20.00Jul 17$0.27$0.73$0.272.70$20.73
$20.00$19.00Jul 31$0.30$0.70$0.302.33$19.70
$22.50$22.00Jul 24$0.17$0.33$0.171.94$22.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 9.00, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$19.00$20.00Jul 17$0.84$0.84$0.165.25$19.84
$19.00$21.00Jul 31$1.63$1.63$0.374.41$20.63
$22.00$22.50Jul 31$0.36$0.36$0.142.57$22.36
$20.50$21.00Jul 10$0.35$0.35$0.152.33$20.85
$21.00$21.50Jul 10$0.34$0.34$0.162.13$21.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$27.00$25.50Jul 24$1.35$1.35$0.159.00$25.65
$25.00$24.50Jul 17$0.40$0.40$0.104.00$24.60
$22.00$21.50Jul 31$0.37$0.37$0.132.85$21.63
$26.00$25.50Jul 10$0.35$0.35$0.152.33$25.65
$25.50$25.00Jul 24$0.35$0.35$0.152.33$25.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.42, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.00Jul 10Jul 17$0.22124.6%105.0%
$27.00Jul 10Jul 17$0.22101.5%91.3%
$26.50Jul 10Jul 17$0.2895.9%91.0%
$26.00Jul 10Jul 17$0.3196.8%90.4%
$20.00Jul 10Jul 17$0.34116.4%100.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.00Jul 10Jul 17$0.22124.6%105.0%
$26.00Jul 10Jul 17$0.2596.8%90.4%
$27.00Jul 10Jul 24$0.25101.5%90.4%
$20.00Jul 10Jul 17$0.31116.4%100.8%
$25.00Jul 17Jul 24$0.3489.5%92.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 8.25% of stock, avg 16.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.00Jul 10$0.85$1.03$1.88$21.12$24.888.25%
$22.50Jul 10$1.12$0.85$1.97$20.53$24.478.64%
$22.00Jul 10$1.43$0.65$2.08$19.92$24.089.12%
$24.00Jul 10$0.46$1.69$2.15$21.85$26.159.43%
$21.50Jul 10$1.76$0.45$2.21$19.29$23.719.69%
$21.00Jul 10$2.10$0.36$2.46$18.54$23.4610.79%
$20.50Jul 10$2.45$0.26$2.71$17.79$23.2111.89%
$20.00Jul 10$2.77$0.18$2.95$17.05$22.9512.94%
$22.00Jul 17$1.87$1.13$3.00$19.00$25.0013.16%
$23.00Jul 17$1.40$1.60$3.00$20.00$26.0013.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 2.15% of stock, avg 9.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$25.00$20.50Jul 10$0.23$0.26$0.49$20.01$25.49
$24.50$20.50Jul 10$0.32$0.26$0.58$19.92$25.08
$25.00$21.00Jul 10$0.23$0.36$0.59$20.41$25.59
$24.50$21.00Jul 10$0.32$0.36$0.68$20.32$25.18
$25.00$21.50Jul 10$0.23$0.45$0.68$20.82$25.68
$24.00$20.50Jul 10$0.46$0.26$0.72$19.78$24.72
$24.50$21.50Jul 10$0.32$0.45$0.77$20.73$25.27
$24.00$21.00Jul 10$0.46$0.36$0.82$20.18$24.82
$25.50$19.00Jul 17$0.51$0.32$0.83$18.17$26.33
$25.00$22.00Jul 10$0.23$0.65$0.88$21.12$25.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 5.67, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
19/2021/22Jul 17$0.85$0.155.67$19.15$21.85
24/2425/26Jul 17$0.39$0.113.55$23.61$25.39
22/2224/25Jul 24$0.39$0.113.55$21.61$24.89
22/2225/26Jul 24$0.39$0.113.55$22.11$25.39
19/2021/22Jul 31$0.76$0.243.17$19.24$21.76
22/2326/26Jul 31$0.38$0.123.17$22.62$25.88
20/2122/23Jul 17$0.74$0.262.85$20.26$22.74
23/2425/26Jul 17$0.37$0.132.85$23.13$25.37
22/2223/24Jul 24$0.37$0.132.85$22.13$23.37
23/2425/26Jul 24$1.09$0.412.66$23.41$26.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$24.00$24.50$25.00Jul 10$0.05$0.459.00
$22.50$23.00$23.50Jul 10$0.06$0.447.33
$23.00$23.50$24.00Jul 17$0.06$0.447.33
$24.00$24.50$25.00Jul 17$0.06$0.447.33
$24.50$25.00$25.50Jul 31$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$19.50$20.00$20.50Jul 10$0.05$0.459.00
$19.00$20.00$21.00Jul 17$0.10$0.909.00
$20.00$21.00$22.00Jul 17$0.10$0.909.00
$21.00$22.00$23.00Jul 17$0.10$0.909.00
$24.00$24.50$25.00Jul 17$0.08$0.425.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.20, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$22.001:2Jul 24-$0.20$2.80
$24.00$27.001:2Aug 7-$0.41$2.59
$26.00$27.001:2Jul 24-$0.31$0.69
$22.50$24.001:2Jul 31-$0.91$0.59
$19.00$21.001:2Jul 31-$1.52$0.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$22.501:2Aug 7-$0.74$1.76
$25.50$24.001:2Jul 10-$0.18$1.32
$20.00$19.001:2Jul 17-$0.15$0.85
$21.00$20.001:2Jul 17-$0.22$0.78
$24.00$23.001:2Jul 10-$0.37$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 9.47%, avg 3.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$23.00Aug 7$2.160.540.9%9.47%10.35%410
$24.00Aug 7$1.670.485.3%7.32%12.59%1111
$23.00Jul 24$1.580.510.9%6.93%7.81%1--
$24.00Jul 31$1.420.455.3%6.23%11.49%8223
$23.00Jul 17$1.340.510.9%5.88%6.75%1.2K5.7K
$23.50Jul 24$1.340.473.1%5.88%8.95%315
$24.50Jul 31$1.270.427.5%5.57%13.03%31--
$27.00Aug 14$1.170.3518.4%5.13%23.55%10--
$25.00Jul 31$1.130.399.7%4.96%14.61%742
$23.50Jul 17$1.010.453.1%4.43%7.50%31.0K

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 50,467
Total Puts 38,153
Put/Call Ratio 0.76
Net Difference 12,314

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 263,781
Total Puts 143,126
Average Put/Call Ratio 0.60
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