Tour v303
CORZ
CORE SCIENTIFIC INC
$23.50 +9.10%
$23.70 (+0.85%)🌙
as of 07/08 06:20 PM
(7/7 18:19) ◀
|
Wednesday, July 8, 2026 (6:20pm)
January 2026
|
▶ (7/9 18:19)
◀ 7/8 18:20 ▶

Option Volume

Detail
ℹ
Current (07/08) 36,884
Calls: 27,717 (75%)
Puts: 9,167 (25%)
Prior (07/07) 95,139
Calls: 35,620 (37%)
Puts: 59,519 (63%)
Current vs Prior -61.23%
Calls: -22.19% (Calls)
Puts: -84.60% (Puts)
Prior 7-Day Total 547,301
Calls: 318,947 (58%)
Puts: 228,354 (42%)
Prior 7-Day Average 78,185
Calls: 45,563 (58%)
Puts: 32,622 (42%)
Current vs Prior 7-Day Avg -52.83%
Calls: -39.17%
Puts: -71.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $7.55M
Calls: $5.13M (68%)
Puts: $2.42M (32%)
Prior (07/07) $11.71M
Calls: $4.87M (42%)
Puts: $6.84M (58%)
Current vs Prior -35.51%
Calls: +5.38%
Puts: -64.60%
Prior 7-Day Total $71.12M
Calls: $46.58M (65%)
Puts: $24.54M (35%)
Prior 7-Day Average $10.16M
Calls: $6.65M (65%)
Puts: $3.51M (35%)
Current vs Prior 7-Day Avg -25.65%
Calls: -22.90%
Puts: -30.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.33
Prior (07/07) 1.67
Current vs Prior -80.21%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -58.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 971,752
Calls: 640,686 (66%)
Puts: 331,066 (34%)
Prior (07/07) 852,829
Calls: 521,389 (61%)
Puts: 331,440 (39%)
Current vs Prior +13.94%
Prior 7-Day Total 6,023,965
Calls: 4,047,436 (67%)
Puts: 1,976,529 (33%)
Prior 7-Day Average 860,566
Calls: 578,205 (67%)
Puts: 282,361 (33%)
Current vs Prior 7-Day Avg +12.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 6.17% | 11.96%11.96% | 29.28%
Prior 8.45% | 15.65%15.65% | 30.92%
Current vs Prior -26.97% | -23.57%-23.57% | -5.31%
Prior 7-Day Avg 8.35% | 14.03%15.43% | 30.11%
Current vs 7-Day Avg -26.09% | -14.75%-22.52% | -2.76%
Prior 7-Day Eod 8.45% | 15.65%-- | --
Current vs 7-Day Eod -26.97% | -23.57%-- | --
Sentiment BULLISHBULLISH

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 14.72% | 19.87%
Calls: 12.18% | 16.23%
Puts: 17.27% | 23.52%
Current vs 7-Day Avg +1.16% | -16.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($5.13M). Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (27,717 calls vs 9,167 puts). P/C ratio dropping 80% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 10 of results (avg 8.5%, best 6.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 211.581.68$1.636.1%20.361.9K
$23.00Aug 213.353.60$3.487.2%240.59292
$24.00Aug 212.933.15$3.047.2%60.551.1K
$22.00Aug 213.854.15$4.007.5%2.8K0.652.9K
$25.00Aug 212.532.73$2.637.6%2.3K0.5014.0K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 214.404.85$4.639.7%40.55423
$23.00Aug 212.702.98$2.849.9%420.41547

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.70, cheapest $0.34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Jul 100.310.37$0.3417.6%350.31139
$24.00Jul 100.480.55$0.5213.5%1.7K0.41477
$25.50Jul 170.580.70$0.6418.8%2.1K0.32222
$23.50Jul 100.700.78$0.7410.8%1.4K0.5275
$25.00Jul 170.730.81$0.7710.4%4910.374.8K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Jul 100.480.54$0.5111.8%30.37--
$23.50Jul 100.660.75$0.7112.7%30.48--
$21.00Jul 240.730.89$0.8119.8%1.0K0.2638
$24.00Jul 100.901.02$0.9612.5%1100.592.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.69, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Jul 103.454.35$3.9023.1%410.96142
$20.00Jul 102.323.80$3.0648.4%40.95--
$19.00Jul 103.154.90$4.0343.4%20.93--
$20.50Jul 102.103.60$2.8552.6%80.92--
$19.00Jul 173.455.75$4.6050.0%150.91134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 104.206.05$5.1336.1%50.93--
$28.00Jul 174.356.15$5.2534.3%50.89--
$26.00Jul 102.203.85$3.0354.5%10.88--
$26.50Jul 173.153.80$3.4718.7%20.79--
$25.00Jul 101.532.06$1.8029.4%20.78--

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 24.4K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 211.711.96$1.8413.6%3.5K0.401.4K
$22.00Aug 213.854.15$4.007.5%2.8K0.652.9K
$25.00Aug 212.532.73$2.637.6%2.3K0.5014.0K
$25.50Jul 170.580.70$0.6418.8%2.1K0.32222
$24.00Jul 100.480.55$0.5213.5%1.7K0.41477
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Aug 212.202.48$2.3412.0%2.8K0.36470
$21.00Jul 240.730.89$0.8119.8%1.0K0.2638
$22.00Jul 100.180.27$0.2339.1%4620.20908
$24.00Jul 171.481.73$1.6115.5%3830.5219.0K
$21.00Jul 100.070.13$0.1060.0%3570.10912

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 28.2%, max 115.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Jul 10Aug 21217.9%101.1%115.5%2531
$27.00Jul 10Aug 21175.9%94.4%86.3%3.5K1.4K
$27.50Jul 10Aug 7157.6%99.0%59.2%509
$28.00Jul 10Aug 21152.4%96.3%58.3%61.9K
$19.50Jul 10Jul 24153.7%98.0%56.8%43142
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Jul 10Jul 17152.4%88.4%72.4%10--
$20.50Jul 10Jul 24138.2%97.8%41.3%3634
$20.00Jul 10Aug 21142.3%103.0%38.1%4971.9K
$21.00Jul 10Aug 21124.8%99.1%25.9%3701.4K
$26.00Jul 10Aug 21116.1%95.4%21.7%5423

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 4.26, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$27.00$28.00Jul 31$0.19$0.81$0.194.26$27.19
$27.00$28.00Aug 21$0.21$0.79$0.213.76$27.21
$27.00$27.50Jul 10$0.11$0.39$0.113.55$27.11
$24.50$25.00Jul 10$0.12$0.38$0.123.17$24.62
$22.00$22.50Jul 31$0.12$0.38$0.123.17$22.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$22.50$22.00Jul 10$0.10$0.40$0.104.00$22.40
$21.00$20.00Jul 17$0.20$0.80$0.204.00$20.80
$20.00$19.00Aug 14$0.20$0.80$0.204.00$19.80
$21.00$20.50Jul 24$0.13$0.37$0.132.85$20.87
$20.00$19.00Jul 31$0.26$0.74$0.262.85$19.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 8.09, avg 0.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$22.50$23.00Jul 10$0.39$0.39$0.113.55$22.89
$21.00$22.00Jul 17$0.73$0.73$0.272.70$21.73
$26.50$27.00Jul 31$0.35$0.35$0.152.33$26.85
$23.00$24.00Aug 14$0.67$0.67$0.332.03$23.67
$19.00$21.00Aug 21$1.29$1.29$0.711.82$20.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$26.00$25.00Jul 17$0.89$0.89$0.118.09$25.11
$22.50$22.00Aug 7$0.38$0.38$0.123.17$22.12
$26.00$24.50Aug 7$1.07$1.07$0.432.49$24.93
$26.00$25.00Aug 21$0.63$0.63$0.371.70$25.37
$25.00$24.00Jul 24$0.62$0.62$0.381.63$24.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.53, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$27.00Jul 10Jul 17$0.08175.9%88.8%
$27.50Jul 10Jul 17$0.12157.6%88.5%
$28.00Jul 10Jul 17$0.12152.4%88.4%
$20.00Jul 10Jul 17$0.29142.3%101.2%
$26.00Jul 10Jul 17$0.43116.1%92.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Jul 10Jul 17$0.12152.4%88.4%
$20.00Jul 10Jul 17$0.20142.3%101.2%
$25.00Jul 10Jul 17$0.33104.3%89.4%
$19.00Jul 17Jul 31$0.35111.9%98.6%
$21.00Jul 10Jul 17$0.36124.8%99.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 6.17% of stock, avg 16.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.50Jul 10$0.74$0.71$1.45$22.05$24.956.17%
$24.00Jul 10$0.52$0.96$1.48$22.52$25.486.30%
$23.00Jul 10$1.03$0.51$1.54$21.46$24.546.55%
$24.50Jul 10$0.34$1.25$1.59$22.91$26.096.77%
$22.50Jul 10$1.42$0.33$1.75$20.75$24.257.45%
$22.00Jul 10$1.72$0.23$1.95$20.05$23.958.30%
$25.00Jul 10$0.22$1.80$2.02$22.98$27.028.60%
$21.50Jul 10$2.02$0.15$2.17$19.33$23.679.23%
$21.00Jul 10$2.29$0.10$2.39$18.61$23.3910.17%
$23.00Jul 17$1.69$1.08$2.77$20.23$25.7711.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 1.28% of stock, avg 10.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$25.50$21.50Jul 10$0.15$0.15$0.30$21.20$25.80
$25.00$21.50Jul 10$0.22$0.15$0.37$21.13$25.37
$25.50$22.00Jul 10$0.15$0.23$0.38$21.62$25.88
$27.00$21.50Jul 10$0.23$0.15$0.38$21.12$27.38
$25.00$22.00Jul 10$0.22$0.23$0.45$21.55$25.45
$27.00$22.00Jul 10$0.23$0.23$0.46$21.54$27.46
$25.50$22.50Jul 10$0.15$0.33$0.48$22.02$25.98
$24.50$21.50Jul 10$0.34$0.15$0.49$21.01$24.99
$25.00$22.50Jul 10$0.22$0.33$0.55$21.95$25.55
$27.00$22.50Jul 10$0.23$0.33$0.56$21.94$27.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 6.69, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
24/2526/27Jul 24$0.87$0.136.69$24.13$26.87
21/2228/28Aug 7$0.87$0.136.69$21.13$28.37
19/2023/24Aug 14$0.87$0.136.69$19.13$23.87
19/2023/24Aug 21$0.85$0.155.67$19.15$23.85
21/2223/24Aug 21$0.84$0.165.25$21.16$23.84
25/2627/28Aug 21$0.84$0.165.25$25.16$27.84
20/2122/23Jul 17$0.83$0.174.88$20.17$22.83
20/2122/23Aug 21$0.83$0.174.88$20.17$22.83
19/2024/25Aug 21$0.82$0.184.56$19.18$24.82
21/2224/25Aug 21$0.81$0.194.26$21.19$24.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$22.00$23.00$24.00Aug 21$0.08$0.9211.50
$21.00$22.00$23.00Jul 17$0.10$0.909.00
$24.00$24.50$25.00Jul 10$0.06$0.447.33
$27.00$27.50$28.00Jul 10$0.06$0.447.33
$23.50$24.00$24.50Jul 17$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$22.00$23.00$24.00Aug 21$0.06$0.9415.67
$20.00$21.00$22.00Jul 17$0.07$0.9313.29
$21.00$22.00$23.00Jul 17$0.08$0.9211.50
$20.00$21.00$22.00Aug 14$0.08$0.9211.50
$20.00$21.00$22.00Aug 21$0.09$0.9110.11

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 $-0.26, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$27.001:2Aug 21-$1.05$0.95
$24.00$26.001:2Aug 14-$1.08$0.92
$26.00$27.001:2Jul 10-$0.34$0.66
$26.00$27.501:2Aug 7-$0.85$0.65
$26.00$27.001:2Jul 24-$0.43$0.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$21.00$19.001:2Aug 7-$0.26$1.74
$25.00$23.001:2Jul 31-$0.91$1.09
$28.00$26.001:2Jul 10-$0.93$1.07
$22.50$21.001:2Jul 31-$0.54$0.96
$21.00$20.001:2Jul 17-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 12.47%, avg 4.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$24.00Aug 21$2.930.552.1%12.47%14.60%61.1K
$25.00Aug 21$2.530.506.4%10.77%17.15%2.3K14.0K
$24.00Aug 14$2.310.552.1%9.83%11.96%13
$24.00Aug 7$2.170.532.1%9.23%11.36%10--
$24.50Aug 7$2.160.514.3%9.19%13.45%1--
$25.00Aug 7$1.970.486.4%8.38%14.77%14--
$24.00Jul 31$1.800.522.1%7.66%9.79%4226
$27.00Aug 21$1.710.4014.9%7.28%22.17%3.5K1.4K
$25.50Aug 7$1.690.458.5%7.19%15.70%331
$24.50Jul 31$1.670.494.3%7.11%11.36%634

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 27,717
Total Puts 9,167
Put/Call Ratio 0.33
Net Difference 18,550

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 318,947
Total Puts 228,354
Average Put/Call Ratio 0.80
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All