CORZ - Options Database

CORZ

CORE SCIENTIFIC INC

$23.74 +1.02%

$23.68 (-0.25%)🌙

as of 07/09 06:19 PM

(7/8 18:20) ◀

Thursday, July 9, 2026 (6:19pm)

▶ (7/10 18:19)

◀ 7/9 18:19 ▶

Option Volume

Detail

ℹ

Current (07/09) 41,989

Calls: 26,607 (63%)

Puts: 15,382 (37%)

Prior (07/08) 36,884

Calls: 27,717 (75%)

Puts: 9,167 (25%)

Current vs Prior +13.84%

Calls: -4.00% (Calls)

Puts: +67.80% (Puts)

Prior 7-Day Total 524,286

Calls: 310,558 (59%)

Puts: 213,728 (41%)

Prior 7-Day Average 74,898

Calls: 44,365 (59%)

Puts: 30,532 (41%)

Current vs Prior 7-Day Avg -43.94%

Calls: -40.03%

Puts: -49.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $6.92M

Calls: $4.70M (68%)

Puts: $2.22M (32%)

Prior (07/08) $7.55M

Calls: $5.13M (68%)

Puts: $2.42M (32%)

Current vs Prior -8.33%

Calls: -8.34%

Puts: -8.32%

Prior 7-Day Total $63.36M

Calls: $39.54M (62%)

Puts: $23.82M (38%)

Prior 7-Day Average $9.05M

Calls: $5.65M (62%)

Puts: $3.40M (38%)

Current vs Prior 7-Day Avg -23.50%

Calls: -16.73%

Puts: -34.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.58

Prior (07/08) 0.33

Current vs Prior +74.80%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -23.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 812,136

Calls: 595,548 (73%)

Puts: 216,588 (27%)

Prior (07/08) 971,752

Calls: 640,686 (66%)

Puts: 331,066 (34%)

Current vs Prior -16.43%

Prior 7-Day Total 6,136,040

Calls: 4,065,707 (66%)

Puts: 2,070,333 (34%)

Prior 7-Day Average 876,577

Calls: 580,815 (66%)

Puts: 295,761 (34%)

Current vs Prior 7-Day Avg -7.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.39% | 11.29%11.29% | 27.72%

Prior 6.17% | 11.96%11.96% | 29.28%

Current vs Prior -12.62% | -5.59%-5.59% | -5.33%

Prior 7-Day Avg 7.92% | 13.74%14.27% | 29.83%

Current vs 7-Day Avg -31.93% | -17.87%-20.91% | -7.09%

Prior 7-Day Eod 6.17% | 11.96%-- | --

Current vs 7-Day Eod -12.62% | -5.59%-- | --

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 14.89% | 16.69%

Calls: 11.61% | 13.27%

Puts: 18.18% | 20.11%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($4.70M). Bullish P/C ratio of 0.58. P/C ratio rising 75% - increased hedging/bearish positioning. Call-heavy open interest (595,548 calls vs 216,588 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 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 30 of results (avg 7.1%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	2.51	2.64	$2.58	5.0%	2.6K	0.50	14.7K
$23.00	Aug 21	3.35	3.55	$3.45	5.8%	6	0.60	311
$26.00	Aug 21	2.14	2.28	$2.21	6.3%	2	0.45	--
$27.00	Aug 21	1.80	1.93	$1.87	7.0%	1.2K	0.41	5.0K
$23.00	Jul 24	1.99	2.16	$2.08	8.2%	5	0.61	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 21	4.25	4.40	$4.33	3.5%	4	0.55	427
$25.00	Jul 24	2.30	2.40	$2.35	4.3%	7	0.58	137
$24.00	Aug 21	3.05	3.20	$3.13	4.8%	44	0.45	312
$24.50	Jul 24	1.99	2.09	$2.04	4.9%	30	0.54	36
$24.00	Jul 24	1.71	1.80	$1.76	5.1%	188	0.49	122

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.69, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Jul 17	0.30	0.35	$0.32	15.6%	33	0.21	150
$25.50	Jul 17	0.51	0.62	$0.56	19.6%	2.9K	0.31	2.3K
$25.00	Jul 17	0.66	0.77	$0.72	15.3%	1.4K	0.37	5.1K
$26.00	Jul 24	0.78	0.89	$0.84	13.1%	103	0.33	505
$24.50	Jul 17	0.85	0.95	$0.90	11.1%	18	0.43	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	0.26	0.30	$0.28	14.3%	376	0.16	7.0K
$20.00	Jul 31	0.57	0.69	$0.63	19.0%	26	0.19	204
$23.00	Jul 17	0.81	0.90	$0.86	10.5%	409	0.38	3.7K
$22.00	Jul 24	0.82	0.90	$0.86	9.3%	2	0.30	--
$21.00	Jul 31	0.81	0.97	$0.89	18.0%	70	0.25	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 10	4.15	4.80	$4.47	14.5%	81	0.98	131
$19.00	Jul 10	4.50	6.40	$5.45	34.9%	2	0.97	16
$20.50	Jul 10	3.20	3.60	$3.40	11.8%	23	0.94	1.1K
$19.00	Jul 17	3.80	6.10	$4.95	46.5%	15	0.94	137
$22.00	Jul 10	1.74	2.55	$2.15	37.7%	109	0.94	767

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 10	1.06	2.99	$2.03	95.1%	1	1.00	--
$26.00	Jul 10	1.92	2.43	$2.17	23.5%	2	1.00	--
$27.00	Jul 10	2.05	4.70	$3.38	78.4%	1	1.00	--
$28.00	Jul 10	3.55	4.35	$3.95	20.3%	534	1.00	418
$25.00	Jul 10	1.14	1.47	$1.31	25.2%	14	0.93	680

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 20.3K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 17	0.51	0.62	$0.56	19.6%	2.9K	0.31	2.3K
$25.00	Aug 21	2.51	2.64	$2.58	5.0%	2.6K	0.50	14.7K
$25.00	Jul 17	0.66	0.77	$0.72	15.3%	1.4K	0.37	5.1K
$27.00	Aug 21	1.80	1.93	$1.87	7.0%	1.2K	0.41	5.0K
$27.50	Jul 31	0.70	0.99	$0.85	34.1%	500	0.29	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.97	1.08	$1.02	10.8%	4.2K	0.20	257
$28.00	Jul 10	3.55	4.35	$3.95	20.3%	534	1.00	418
$23.00	Jul 17	0.81	0.90	$0.86	10.5%	409	0.38	3.7K
$22.00	Jul 10	0.02	0.07	$0.05	100.0%	376	0.07	1.3K
$21.00	Jul 17	0.26	0.30	$0.28	14.3%	376	0.16	7.0K

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 64.9%, max 197.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 10	Jul 31	272.7%	91.8%	197.2%	18	551
$19.00	Jul 10	Jul 17	261.6%	105.4%	148.2%	17	153
$21.00	Jul 10	Aug 21	217.2%	94.3%	130.3%	135	445
$28.00	Jul 10	Aug 21	167.3%	91.7%	82.5%	226	2.1K
$27.00	Jul 10	Aug 21	155.1%	94.1%	64.9%	1.2K	5.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 10	Aug 21	272.7%	94.4%	189.0%	75	394
$19.00	Jul 10	Aug 21	261.6%	95.6%	173.7%	4.2K	933
$21.00	Jul 10	Aug 21	217.2%	94.3%	130.3%	341	1.7K
$19.50	Jul 10	Jul 24	213.1%	96.8%	120.2%	7	165
$28.00	Jul 10	Aug 21	167.3%	91.7%	82.5%	535	418

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 9.00, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.50	$26.00	Jul 17	$0.11	$0.39	$0.11	3.55	$25.61
$24.50	$25.00	Jul 10	$0.12	$0.38	$0.12	3.17	$24.62
$26.00	$26.50	Jul 17	$0.13	$0.37	$0.13	2.85	$26.13
$26.00	$27.00	Jul 24	$0.27	$0.73	$0.27	2.70	$26.27
$21.00	$22.00	Aug 21	$0.28	$0.72	$0.28	2.57	$21.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Jul 17	$0.10	$0.90	$0.10	9.00	$20.90
$20.00	$19.00	Jul 31	$0.19	$0.81	$0.19	4.26	$19.81
$20.00	$19.00	Aug 7	$0.19	$0.81	$0.19	4.26	$19.81
$20.00	$19.50	Jul 10	$0.11	$0.39	$0.11	3.55	$19.89
$21.00	$20.00	Jul 24	$0.23	$0.77	$0.23	3.35	$20.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 4.56, avg 0.97)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$23.00	Jul 31	$2.46	$2.46	$0.54	4.56	$22.46
$19.00	$20.00	Jul 17	$0.75	$0.75	$0.25	3.00	$19.75
$21.50	$22.00	Jul 10	$0.36	$0.36	$0.14	2.57	$21.86
$22.00	$22.50	Aug 7	$0.34	$0.34	$0.16	2.12	$22.34
$22.00	$23.00	Aug 21	$0.65	$0.65	$0.35	1.86	$22.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Jul 10	$0.75	$0.75	$0.25	3.00	$24.25
$24.50	$24.00	Jul 31	$0.37	$0.37	$0.13	2.85	$24.13
$25.50	$25.00	Jul 24	$0.36	$0.36	$0.14	2.57	$25.14
$25.50	$25.00	Jul 17	$0.33	$0.33	$0.17	1.94	$25.17
$28.00	$26.00	Aug 21	$1.30	$1.30	$0.70	1.86	$26.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.59, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 10	Jul 17	$0.06	115.6%	89.6%
$28.00	Jul 10	Jul 17	$0.12	167.3%	86.0%
$27.00	Jul 10	Jul 17	$0.24	155.1%	88.4%
$26.50	Jul 10	Jul 17	$0.30	113.5%	84.2%
$26.00	Jul 10	Jul 17	$0.42	104.3%	86.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Jul 10	Jul 17	$0.06	261.6%	105.4%
$21.00	Jul 10	Jul 17	$0.14	217.2%	90.1%
$25.50	Jul 10	Jul 17	$0.26	98.5%	86.1%
$19.50	Jul 10	Jul 24	$0.32	213.1%	96.8%
$24.50	Jul 24	Jul 31	$0.42	87.3%	91.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 4.04% of stock, avg 16.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 10	$0.40	$0.56	$0.96	$23.04	$24.96	4.04%
$23.50	Jul 10	$0.72	$0.31	$1.03	$22.47	$24.53	4.34%
$23.00	Jul 10	$0.98	$0.17	$1.15	$21.85	$24.15	4.84%
$25.00	Jul 10	$0.11	$1.31	$1.42	$23.58	$26.42	5.98%
$22.50	Jul 10	$1.66	$0.10	$1.76	$20.74	$24.26	7.41%
$25.50	Jul 10	$0.06	$2.03	$2.09	$23.41	$27.59	8.80%
$22.00	Jul 10	$2.15	$0.05	$2.20	$19.80	$24.20	9.27%
$26.00	Jul 10	$0.03	$2.17	$2.20	$23.80	$28.20	9.27%
$23.50	Jul 17	$1.36	$1.07	$2.43	$21.07	$25.93	10.24%
$24.00	Jul 17	$1.11	$1.32	$2.43	$21.57	$26.43	10.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.63% of stock, avg 9.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$22.50	Jul 10	$0.05	$0.10	$0.15	$22.35	$27.15
$25.50	$22.50	Jul 10	$0.06	$0.10	$0.16	$22.34	$25.66
$27.00	$21.50	Jul 10	$0.05	$0.13	$0.18	$21.32	$27.18
$25.50	$21.50	Jul 10	$0.06	$0.13	$0.19	$21.31	$25.69
$27.00	$21.00	Jul 10	$0.05	$0.14	$0.19	$20.81	$27.19
$25.50	$21.00	Jul 10	$0.06	$0.14	$0.20	$20.80	$25.70
$25.00	$22.50	Jul 10	$0.11	$0.10	$0.21	$22.29	$25.21
$27.00	$23.00	Jul 10	$0.05	$0.17	$0.22	$22.78	$27.22
$25.50	$23.00	Jul 10	$0.06	$0.17	$0.23	$22.77	$25.73
$25.00	$21.50	Jul 10	$0.11	$0.13	$0.24	$21.26	$25.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 9.00, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
23/24	25/26	Aug 21	$0.90	$0.10	9.00	$23.10	$25.90
20/21	23/24	Aug 21	$0.88	$0.12	7.33	$20.12	$23.88
23/24	26/27	Aug 21	$0.87	$0.13	6.69	$23.13	$26.87
23/24	27/28	Aug 21	$0.87	$0.13	6.69	$23.13	$27.87
24/24	25/26	Aug 7	$0.85	$0.15	5.67	$23.65	$25.85
22/23	24/25	Aug 21	$0.84	$0.16	5.25	$22.16	$24.84
22/23	25/26	Aug 21	$0.84	$0.16	5.25	$22.16	$25.84
21/22	23/24	Jul 24	$0.83	$0.17	4.88	$21.17	$23.83
19/20	23/24	Aug 21	$0.81	$0.19	4.26	$19.19	$23.81
22/23	26/27	Aug 21	$0.81	$0.19	4.26	$22.19	$26.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Jul 24	$0.05	$0.95	19.00
$19.00	$19.50	$20.00	Jul 10	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Jul 31	$0.06	$0.44	7.33
$23.00	$24.00	$25.00	Aug 21	$0.13	$0.87	6.69
$24.50	$25.00	$25.50	Jul 10	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Aug 21	$0.05	$0.95	19.00
$20.00	$21.00	$22.00	Jul 31	$0.06	$0.94	15.67
$22.00	$23.00	$24.00	Aug 21	$0.06	$0.94	15.67
$24.00	$25.00	$26.00	Aug 21	$0.06	$0.94	15.67
$20.00	$21.00	$22.00	Jul 24	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.01, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$23.00	1:2	Jul 31	-$0.01	$2.99
$20.00	$22.00	1:2	Jul 17	-$0.22	$1.78
$26.00	$28.00	1:2	Aug 7	-$0.40	$1.60
$26.00	$27.00	1:2	Jul 24	-$0.30	$0.70
$27.00	$28.00	1:2	Jul 24	-$0.41	$0.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Jul 17	-$0.08	$0.92
$21.00	$20.00	1:2	Jul 24	-$0.10	$0.90
$23.00	$22.00	1:2	Jul 17	-$0.18	$0.82
$27.00	$25.50	1:2	Jul 17	-$0.75	$0.75
$20.00	$19.00	1:2	Jul 31	-$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 11.79%, avg 4.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 21	$2.80	0.55	1.1%	11.79%	12.89%	17	1.1K
$24.00	Aug 14	$2.56	0.55	1.1%	10.78%	11.88%	9	4
$25.00	Aug 21	$2.51	0.50	5.3%	10.57%	15.88%	2.6K	14.7K
$24.00	Aug 7	$2.16	0.54	1.1%	9.10%	10.19%	48	23
$26.00	Aug 21	$2.14	0.45	9.5%	9.01%	18.53%	2	--
$25.00	Aug 14	$2.12	0.50	5.3%	8.93%	14.24%	7	--
$25.00	Aug 7	$1.93	0.48	5.3%	8.13%	13.44%	51	632
$24.00	Jul 31	$1.88	0.52	1.1%	7.92%	9.01%	71	222
$27.00	Aug 21	$1.80	0.41	13.7%	7.58%	21.31%	1.2K	5.0K
$24.50	Jul 31	$1.71	0.49	3.2%	7.20%	10.40%	1	38

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 26,607

Total Puts 15,382

Put/Call Ratio 0.58

Net Difference 11,225

Prior's Put/Call Breakdown

Total Calls 27,717

Total Puts 9,167

Put/Call Ratio 0.33

Net Difference 18,550

Prior 7-Day Put/Call Summary

Total Calls 310,558

Total Puts 213,728

Average Put/Call Ratio 0.75

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...

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