Tour v297
CORZ
CORE SCIENTIFIC INC
$21.54 -5.53%
$21.90 (+1.67%)🌙
as of 07/07 06:19 PM
(7/6 18:18) ◀
|
Tuesday, July 7, 2026 (6:19pm)
January 2026
|
▶ (7/8 18:20)
◀ 7/7 18:19 ▶

Option Volume

Detail
ℹ
Current (07/07) 95,139
Calls: 35,620 (37%)
Puts: 59,519 (63%)
Prior (07/06) 88,620
Calls: 50,467 (57%)
Puts: 38,153 (43%)
Current vs Prior +7.36%
Calls: -29.42% (Calls)
Puts: +56.00% (Puts)
Prior 7-Day Total 495,527
Calls: 314,248 (63%)
Puts: 181,279 (37%)
Prior 7-Day Average 70,789
Calls: 44,892 (63%)
Puts: 25,897 (37%)
Current vs Prior 7-Day Avg +34.40%
Calls: -20.66%
Puts: +129.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $11.71M
Calls: $4.87M (42%)
Puts: $6.84M (58%)
Prior (07/06) $8.49M
Calls: $6.28M (74%)
Puts: $2.20M (26%)
Current vs Prior +38.04%
Calls: -22.49%
Puts: +210.57%
Prior 7-Day Total $64.73M
Calls: $45.72M (71%)
Puts: $19.01M (29%)
Prior 7-Day Average $9.25M
Calls: $6.53M (71%)
Puts: $2.72M (29%)
Current vs Prior 7-Day Avg +26.66%
Calls: -25.46%
Puts: +151.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.67
Prior (07/06) 0.76
Current vs Prior +121.02%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +169.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 852,829
Calls: 521,389 (61%)
Puts: 331,440 (39%)
Prior (07/06) 847,081
Calls: 512,824 (61%)
Puts: 334,257 (39%)
Current vs Prior +0.68%
Prior 7-Day Total 5,982,628
Calls: 4,136,629 (69%)
Puts: 1,845,999 (31%)
Prior 7-Day Average 854,661
Calls: 590,947 (69%)
Puts: 263,714 (31%)
Current vs Prior 7-Day Avg -0.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 8.45% | 15.65%15.65% | 30.92%
Prior 9.43% | 15.22%15.22% | 29.30%
Current vs Prior -10.40% | +2.80%+2.80% | +5.53%
Prior 7-Day Avg 7.89% | 13.35%15.22% | 29.30%
Current vs 7-Day Avg +7.09% | +17.17%+2.80% | +5.53%
Prior 7-Day Eod 9.43% | 15.22%-- | --
Current vs 7-Day Eod -10.40% | +2.80%-- | --
Sentiment BULLISHBEARISH

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 18.60% | 20.45%
Calls: 17.14% | 18.62%
Puts: 20.06% | 22.29%
Current vs 7-Day Avg -19.93% | -18.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.67 - heavy put buying. P/C ratio rising 121% - increased hedging/bearish positioning. Call-heavy open interest (521,389 calls vs 331,440 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 9.1%, best 8.3%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Jul 242.412.62$2.528.3%410.59--
$23.00Jul 172.102.32$2.2110.0%520.643.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.61, cheapest $0.48)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Jul 170.440.52$0.4816.7%470.262.4K
$23.00Jul 170.690.81$0.7516.0%4.2K0.366.9K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.70, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 102.644.85$3.7558.9%20.9611
$18.50Jul 102.804.40$3.6044.4%50.944
$19.00Jul 101.943.95$2.9568.1%110.9115
$18.00Jul 173.154.90$4.0343.4%5050.873.0K
$19.50Jul 102.192.76$2.4723.1%630.86115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Jul 102.443.95$3.2047.2%30.92115
$25.00Jul 102.853.85$3.3529.9%50.92681
$25.50Jul 103.454.85$4.1533.7%40.90267
$24.00Jul 102.063.30$2.6846.3%110.882.3K
$25.50Jul 173.654.75$4.2026.2%250.86--

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 66.0K, top 26.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Jul 170.690.81$0.7516.0%4.2K0.366.9K
$24.50Jul 170.160.59$0.38113.2%2.2K0.21704
$25.00Aug 211.612.11$1.8626.9%1.2K0.4013.5K
$22.00Jul 171.051.21$1.1314.2%1.2K0.471.9K
$21.00Jul 171.511.95$1.7325.4%7520.59385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 170.981.12$1.0513.3%26.2K0.412.0K
$19.00Jul 170.360.56$0.4643.5%12.9K0.214.3K
$22.00Jul 171.501.77$1.6416.5%12.6K0.5314.3K
$18.00Jul 240.180.56$0.37102.7%4700.1690
$20.00Jul 170.630.77$0.7020.0%4250.3011.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 13.1%, max 49.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Jul 10Jul 24112.3%89.2%25.9%114
$18.00Jul 10Aug 21122.9%100.5%22.3%1122
$20.50Jul 10Jul 24103.3%93.3%10.7%10--
$19.00Jul 10Aug 7110.7%102.0%8.5%1315
$20.00Jul 10Aug 21105.5%97.8%7.9%99528
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.50Jul 10Jul 17134.5%89.8%49.7%29267
$18.00Jul 10Aug 21122.9%100.5%22.3%11729
$25.00Jul 10Jul 24113.0%93.1%21.3%40681
$19.00Jul 10Aug 21110.7%99.3%11.5%85901
$20.50Jul 10Jul 24103.3%93.3%10.7%302333

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 4.56, avg 1.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$24.00$25.00Aug 21$0.18$0.82$0.184.56$24.18
$24.00$24.50Jul 24$0.12$0.38$0.123.17$24.12
$22.00$22.50Jul 31$0.12$0.38$0.123.17$22.12
$22.00$24.00Aug 14$0.51$1.49$0.512.92$22.51
$22.50$23.00Jul 24$0.13$0.37$0.132.85$22.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.00$18.00Jul 17$0.19$0.81$0.194.26$18.81
$20.50$20.00Jul 10$0.12$0.38$0.123.17$20.38
$20.00$19.00Jul 17$0.24$0.76$0.243.17$19.76
$21.00$20.50Jul 10$0.14$0.36$0.142.57$20.86
$21.00$20.50Jul 24$0.14$0.36$0.142.57$20.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 4.00, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$19.00$20.00Jul 24$0.80$0.80$0.204.00$19.80
$18.00$19.00Jul 17$0.77$0.77$0.233.35$18.77
$20.00$20.50Jul 10$0.33$0.33$0.171.94$20.33
$22.50$24.00Aug 7$0.94$0.94$0.561.68$23.44
$20.00$21.00Jul 31$0.62$0.62$0.381.63$20.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$24.50$23.50Jul 24$0.79$0.79$0.213.76$23.71
$24.00$23.50Jul 10$0.38$0.38$0.123.17$23.62
$24.50$24.00Jul 17$0.37$0.37$0.132.85$24.13
$21.00$20.00Aug 7$0.73$0.73$0.272.70$20.27
$23.00$22.00Aug 7$0.73$0.73$0.272.70$22.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.49, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Jul 10Jul 24$0.23112.3%89.2%
$25.00Jul 10Jul 17$0.27113.0%97.8%
$18.00Jul 10Jul 17$0.28122.9%104.1%
$19.00Jul 10Jul 17$0.31110.7%101.8%
$24.50Jul 10Jul 17$0.3197.9%92.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.00Jul 10Jul 17$0.1797.4%93.4%
$23.50Jul 10Jul 17$0.1995.8%99.7%
$18.00Jul 10Jul 17$0.22122.9%104.1%
$19.00Jul 10Jul 17$0.36110.7%101.8%
$20.00Jul 10Jul 17$0.46105.5%96.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 7.38% of stock, avg 17.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$22.00Jul 10$0.59$1.00$1.59$20.41$23.597.38%
$21.00Jul 10$1.12$0.50$1.62$19.38$22.627.52%
$20.50Jul 10$1.53$0.36$1.89$18.61$22.398.77%
$23.00Jul 10$0.25$1.68$1.93$21.07$24.938.96%
$20.00Jul 10$1.86$0.24$2.10$17.90$22.109.75%
$23.50Jul 10$0.16$2.30$2.46$21.04$25.9611.42%
$19.50Jul 10$2.47$0.16$2.63$16.87$22.1312.21%
$22.00Jul 17$1.13$1.64$2.77$19.23$24.7712.86%
$21.00Jul 17$1.73$1.05$2.78$18.22$23.7812.91%
$24.00Jul 10$0.11$2.68$2.79$21.21$26.7912.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 0.97% of stock, avg 10.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$24.00$19.00Jul 10$0.11$0.10$0.21$18.79$24.21
$23.50$19.00Jul 10$0.16$0.10$0.26$18.74$23.76
$24.00$19.50Jul 10$0.11$0.16$0.27$19.23$24.27
$23.50$19.50Jul 10$0.16$0.16$0.32$19.18$23.82
$23.00$19.00Jul 10$0.25$0.10$0.35$18.65$23.35
$24.00$20.00Jul 10$0.11$0.24$0.35$19.65$24.35
$23.50$20.00Jul 10$0.16$0.24$0.40$19.60$23.90
$23.00$19.50Jul 10$0.25$0.16$0.41$19.09$23.41
$24.00$20.50Jul 10$0.11$0.36$0.47$20.03$24.47
$23.00$20.00Jul 10$0.25$0.24$0.49$19.51$23.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 7.33, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
20/2122/24Jul 31$1.32$0.187.33$19.68$23.82
18/1922/24Aug 7$1.32$0.187.33$17.68$23.82
19/2022/24Aug 7$1.31$0.196.89$18.69$23.81
18/1920/21Aug 21$0.87$0.136.69$18.13$20.87
19/2021/22Jul 17$0.84$0.165.25$19.16$21.84
22/2222/24Jul 31$1.26$0.245.25$20.74$23.76
20/2122/23Aug 21$0.84$0.165.25$20.16$22.84
19/2023/24Aug 21$0.83$0.174.88$19.17$23.83
21/2224/25Aug 21$0.82$0.184.56$21.18$24.82
21/2222/22Jul 31$0.40$0.104.00$21.10$22.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$21.50$22.00$22.50Jul 10$0.05$0.459.00
$21.00$21.50$22.00Jul 10$0.07$0.436.14
$22.50$23.00$23.50Jul 10$0.07$0.436.14
$24.00$24.50$25.00Jul 17$0.07$0.436.14
$24.50$25.00$25.50Jul 24$0.08$0.425.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$19.00$20.00$21.00Aug 21$0.09$0.9110.11
$19.00$20.00$21.00Jul 17$0.11$0.898.09
$21.00$21.50$22.00Jul 31$0.06$0.447.33
$20.00$21.00$22.00Aug 21$0.13$0.876.69
$23.00$23.50$24.00Jul 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. 34 found (best net $-0.59, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$22.501:2Aug 7-$0.59$1.91
$22.50$24.001:2Jul 31-$0.17$1.33
$22.50$24.001:2Aug 7-$0.18$1.32
$22.00$23.001:2Jul 17-$0.37$0.63
$23.00$24.001:2Jul 24-$0.51$0.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$21.001:2Jul 10$0.00$1.00
$19.00$18.001:2Jul 17-$0.08$0.92
$20.00$19.001:2Jul 17-$0.22$0.78
$23.00$22.001:2Jul 10-$0.32$0.68
$21.00$20.001:2Jul 17-$0.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 10.68%, avg 3.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.00Aug 21$2.300.532.1%10.68%12.81%502.8K
$23.00Aug 21$2.080.496.8%9.66%16.43%139159
$22.00Aug 14$1.720.552.1%7.99%10.12%44
$22.00Jul 31$1.670.522.1%7.75%9.89%3619
$25.00Aug 21$1.610.4016.1%7.47%23.54%1.2K13.5K
$22.50Jul 31$1.500.494.5%6.96%11.42%2714
$24.00Aug 21$1.460.4411.4%6.78%18.20%22--
$22.00Jul 24$1.240.492.1%5.76%7.89%3--
$22.50Aug 7$1.160.514.5%5.39%9.84%1--
$22.00Jul 17$1.050.472.1%4.87%7.01%1.2K1.9K

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 35,620
Total Puts 59,519
Put/Call Ratio 1.67
Net Difference -23,899

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 314,248
Total Puts 181,279
Average Put/Call Ratio 0.62
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