CORZ - Options Database

CORZ

CORE SCIENTIFIC INC

$23.49 -1.05%

$23.26 (-0.98%)🌙

as of 07/10 06:19 PM

(7/9 18:19) ◀

Friday, July 10, 2026 (6:19pm)

▶ (7/13 18:19)

◀ 7/10 18:19 ▶

Option Volume

Detail

ℹ

Current (07/10) 40,825

Calls: 28,056 (69%)

Puts: 12,769 (31%)

Prior (07/09) 41,989

Calls: 26,607 (63%)

Puts: 15,382 (37%)

Current vs Prior -2.77%

Calls: +5.45% (Calls)

Puts: -16.99% (Puts)

Prior 7-Day Total 521,654

Calls: 312,546 (60%)

Puts: 209,108 (40%)

Prior 7-Day Average 74,522

Calls: 44,649 (60%)

Puts: 29,872 (40%)

Current vs Prior 7-Day Avg -45.22%

Calls: -37.16%

Puts: -57.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $5.49M

Calls: $3.36M (61%)

Puts: $2.12M (39%)

Prior (07/09) $6.92M

Calls: $4.70M (68%)

Puts: $2.22M (32%)

Current vs Prior -20.74%

Calls: -28.47%

Puts: -4.36%

Prior 7-Day Total $64.55M

Calls: $40.49M (63%)

Puts: $24.06M (37%)

Prior 7-Day Average $9.22M

Calls: $5.78M (63%)

Puts: $3.44M (37%)

Current vs Prior 7-Day Avg -40.48%

Calls: -41.84%

Puts: -38.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.46

Prior (07/09) 0.58

Current vs Prior -21.27%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -36.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 827,840

Calls: 524,503 (63%)

Puts: 303,337 (37%)

Prior (07/09) 812,136

Calls: 595,548 (73%)

Puts: 216,588 (27%)

Current vs Prior +1.93%

Prior 7-Day Total 6,354,581

Calls: 4,234,557 (67%)

Puts: 2,120,024 (33%)

Prior 7-Day Average 907,797

Calls: 604,936 (67%)

Puts: 302,860 (33%)

Current vs Prior 7-Day Avg -8.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.77% | 10.47%10.47% | 27.29%

Prior 5.39% | 11.29%11.29% | 27.72%

Current vs Prior +94.23% | +27.46%-7.23% | -1.55%

Prior 7-Day Avg 7.51% | 13.46%13.53% | 29.30%

Current vs 7-Day Avg +39.39% | +6.88%-22.59% | -6.87%

Prior 7-Day Eod 5.39% | 11.29%-- | --

Current vs 7-Day Eod +94.23% | +27.46%-- | --

Sentiment BEARISHBULLISH

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 61% call dollar volume ($3.36M). Extreme bullish P/C ratio of 0.46 - heavy call buying (28,056 calls vs 12,769 puts). P/C ratio dropping 21% - sentiment shifting bullish. Call-heavy open interest (524,503 calls vs 303,337 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 23 of results (avg 7.8%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	1.94	2.05	$2.00	5.5%	14	0.73	2.7K
$22.50	Jul 24	2.01	2.15	$2.08	6.7%	9	0.63	--
$24.00	Aug 21	2.64	2.83	$2.74	6.9%	126	0.53	1.1K
$27.00	Aug 21	1.62	1.75	$1.69	7.7%	62	0.38	4.8K
$23.00	Jul 24	1.73	1.87	$1.80	7.8%	26	0.58	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 21	4.35	4.55	$4.45	4.5%	3	0.55	427
$28.00	Aug 21	5.70	6.05	$5.88	6.0%	3	0.66	--
$24.50	Jul 17	1.61	1.72	$1.67	6.6%	10	0.62	1.6K
$21.00	Aug 21	1.70	1.82	$1.76	6.8%	19	0.31	478
$20.00	Aug 21	1.34	1.44	$1.39	7.2%	2	0.26	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.62, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	0.28	0.34	$0.31	19.4%	2.2K	0.21	10.6K
$25.50	Jul 17	0.37	0.43	$0.40	15.0%	713	0.26	2.3K
$25.00	Jul 17	0.49	0.56	$0.53	13.2%	488	0.32	5.2K
$24.50	Jul 17	0.64	0.72	$0.68	11.8%	423	0.38	2.4K
$24.00	Jul 17	0.83	0.91	$0.87	9.2%	342	0.45	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 24	0.44	0.52	$0.48	16.7%	2	0.20	--
$22.00	Jul 17	0.45	0.53	$0.49	16.3%	2.1K	0.27	10.8K
$21.00	Jul 24	0.55	0.64	$0.60	15.0%	81	0.23	1.0K
$23.00	Jul 17	0.81	0.90	$0.86	10.5%	302	0.41	3.6K
$20.00	Aug 7	0.91	1.06	$0.99	15.2%	1	0.23	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 10	2.98	4.40	$3.69	38.5%	68	1.00	89
$23.00	Jul 10	0.22	0.87	$0.55	118.2%	81	0.98	851
$20.00	Jul 10	2.62	4.10	$3.36	44.0%	10	0.88	--
$21.00	Jul 10	2.23	2.78	$2.51	21.9%	28	0.87	--
$22.50	Jul 10	0.81	1.22	$1.02	40.2%	334	0.86	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 10	1.50	3.40	$2.45	77.6%	9	0.99	474
$24.50	Jul 10	0.67	2.00	$1.34	99.3%	13	0.97	110
$25.00	Jul 10	0.40	2.41	$1.41	142.6%	8	0.96	675
$24.00	Jul 10	0.30	2.07	$1.18	150.0%	2.0K	0.91	2.2K
$26.50	Jul 10	1.76	4.45	$3.11	86.5%	3	0.87	140

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 19.2K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	0.12	0.21	$0.16	56.2%	2.2K	0.13	6.3K
$26.00	Jul 17	0.28	0.34	$0.31	19.4%	2.2K	0.21	10.6K
$23.50	Jul 10	0.03	0.13	$0.08	125.0%	2.0K	0.47	1.1K
$23.50	Jul 17	1.05	1.14	$1.10	8.2%	741	0.52	1.0K
$25.50	Jul 17	0.37	0.43	$0.40	15.0%	713	0.26	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	0.45	0.53	$0.49	16.3%	2.1K	0.27	10.8K
$24.00	Jul 10	0.30	2.07	$1.18	150.0%	2.0K	0.91	2.2K
$21.00	Jul 17	0.24	0.31	$0.28	25.0%	793	0.17	7.2K
$23.50	Jul 17	1.03	1.16	$1.10	11.8%	707	0.48	170
$19.00	Jul 17	0.05	0.10	$0.08	62.5%	381	0.05	16.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 873.9%, max 2557.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Jul 10	Aug 21	2215.4%	94.2%	2251.1%	63	4.8K
$26.50	Jul 10	Jul 17	1360.6%	82.1%	1557.7%	20	320
$21.50	Jul 10	Jul 24	1391.6%	89.1%	1461.0%	4	5
$21.00	Jul 10	Jul 24	1331.6%	87.6%	1419.9%	29	--
$22.00	Jul 10	Jul 24	1292.7%	87.8%	1373.0%	241	777

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Jul 10	Jul 24	2215.4%	83.4%	2557.3%	3	71
$20.50	Jul 10	Jul 24	2274.6%	89.0%	2454.6%	17	633
$20.00	Jul 10	Aug 21	1854.6%	94.2%	1869.5%	4	394
$26.50	Jul 10	Jul 31	1360.6%	85.7%	1488.5%	5	143
$22.00	Jul 10	Aug 21	1292.7%	93.0%	1289.7%	128	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 7.33, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$26.50	Jul 17	$0.10	$0.40	$0.10	4.00	$26.10
$25.00	$26.00	Aug 7	$0.20	$0.80	$0.20	4.00	$25.20
$26.00	$28.00	Jul 31	$0.42	$1.58	$0.42	3.76	$26.42
$25.00	$25.50	Jul 17	$0.13	$0.37	$0.13	2.85	$25.13
$25.00	$27.00	Jul 24	$0.52	$1.48	$0.52	2.85	$25.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.00	Jul 17	$0.12	$0.88	$0.12	7.33	$20.88
$22.00	$21.00	Jul 17	$0.21	$0.79	$0.21	3.76	$21.79
$20.00	$19.00	Jul 31	$0.21	$0.79	$0.21	3.76	$19.79
$21.00	$20.50	Jul 24	$0.12	$0.38	$0.12	3.17	$20.88
$20.00	$19.00	Aug 7	$0.25	$0.75	$0.25	3.00	$19.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 7.33, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$19.50	Jul 10	$0.39	$0.39	$0.11	3.55	$19.39
$22.00	$22.50	Jul 24	$0.39	$0.39	$0.11	3.55	$22.39
$21.00	$22.00	Jul 17	$0.72	$0.72	$0.28	2.57	$21.72
$21.50	$22.00	Jul 24	$0.35	$0.35	$0.15	2.33	$21.85
$19.50	$20.00	Jul 10	$0.33	$0.33	$0.17	1.94	$19.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 17	$0.88	$0.88	$0.12	7.33	$25.12
$27.00	$26.00	Jul 24	$0.84	$0.84	$0.16	5.25	$26.16
$25.50	$25.00	Jul 10	$0.39	$0.39	$0.11	3.55	$25.11
$26.50	$26.00	Jul 31	$0.39	$0.39	$0.11	3.55	$26.11
$26.00	$25.00	Jul 24	$0.72	$0.72	$0.28	2.57	$25.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.59, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Jul 10	Jul 17	$0.06	1360.6%	82.1%
$25.50	Jul 10	Jul 17	$0.18	1193.4%	84.4%
$21.00	Jul 10	Jul 17	$0.21	1331.6%	90.0%
$27.50	Jul 17	Jul 24	$0.23	83.8%	82.9%
$26.00	Jul 10	Jul 17	$0.30	604.3%	85.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 10	Jul 17	$0.15	1292.7%	86.0%
$24.00	Jul 10	Jul 17	$0.19	213.1%	85.1%
$21.00	Jul 17	Jul 24	$0.32	90.0%	87.6%
$24.50	Jul 10	Jul 17	$0.33	288.1%	84.7%
$19.00	Jul 17	Jul 31	$0.37	99.3%	95.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 0.77% of stock, avg 13.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 10	$0.08	$0.10	$0.18	$23.32	$23.68	0.77%
$23.00	Jul 10	$0.55	$0.01	$0.56	$22.44	$23.56	2.38%
$22.50	Jul 10	$1.02	$0.07	$1.09	$21.41	$23.59	4.64%
$24.00	Jul 10	$0.02	$1.18	$1.20	$22.80	$25.20	5.11%
$24.50	Jul 10	$0.01	$1.34	$1.35	$23.15	$25.85	5.75%
$22.00	Jul 10	$1.09	$0.34	$1.43	$20.57	$23.43	6.09%
$25.00	Jul 10	$0.02	$1.41	$1.43	$23.57	$26.43	6.09%
$25.50	Jul 10	$0.22	$1.80	$2.02	$23.48	$27.52	8.60%
$21.50	Jul 10	$1.86	$0.27	$2.13	$19.37	$23.63	9.07%
$23.50	Jul 17	$1.10	$1.10	$2.20	$21.30	$25.70	9.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.38% of stock, avg 7.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$22.50	Jul 10	$0.02	$0.07	$0.09	$22.41	$24.09
$23.50	$22.50	Jul 10	$0.08	$0.07	$0.15	$22.35	$23.65
$24.00	$20.00	Jul 10	$0.02	$0.19	$0.21	$19.79	$24.21
$26.50	$22.50	Jul 10	$0.15	$0.07	$0.22	$22.28	$26.72
$23.50	$20.00	Jul 10	$0.08	$0.19	$0.27	$19.73	$23.77
$25.50	$22.50	Jul 10	$0.22	$0.07	$0.29	$22.21	$25.79
$24.00	$21.50	Jul 10	$0.02	$0.27	$0.29	$21.21	$24.29
$26.50	$20.00	Jul 10	$0.15	$0.19	$0.34	$19.66	$26.84
$23.50	$21.50	Jul 10	$0.08	$0.27	$0.35	$21.15	$23.85
$24.00	$22.00	Jul 10	$0.02	$0.34	$0.36	$21.64	$24.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 9.71, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	24/25	Jul 31	$1.36	$0.14	9.71	$21.64	$24.86
21/22	24/25	Aug 21	$0.87	$0.13	6.69	$21.13	$24.87
22/23	25/26	Jul 31	$0.85	$0.15	5.67	$22.15	$25.85
22/23	26/26	Jul 31	$0.85	$0.15	5.67	$22.15	$26.35
22/23	24/25	Aug 14	$0.84	$0.16	5.25	$22.16	$24.84
19/20	23/24	Aug 7	$0.83	$0.17	4.88	$19.17	$23.83
20/21	23/24	Aug 21	$0.81	$0.19	4.26	$20.19	$23.81
24/24	26/26	Jul 17	$0.40	$0.10	4.00	$24.10	$26.40
22/23	27/28	Aug 21	$0.79	$0.21	3.76	$22.21	$27.79
23/24	24/25	Jul 17	$0.39	$0.11	3.55	$23.11	$24.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Jul 17	$0.08	$0.92	11.50
$19.00	$19.50	$20.00	Jul 10	$0.06	$0.44	7.33
$19.50	$20.00	$20.50	Jul 10	$0.08	$0.42	5.25
$23.00	$24.00	$25.00	Aug 7	$0.19	$0.81	4.26
$24.00	$25.00	$26.00	Aug 7	$0.19	$0.81	4.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Jul 24	$0.05	$0.95	19.00
$21.00	$22.00	$23.00	Aug 21	$0.07	$0.93	13.29
$20.00	$21.00	$22.00	Jul 17	$0.09	$0.91	10.11
$20.00	$21.00	$22.00	Aug 21	$0.09	$0.91	10.11
$24.00	$24.50	$25.00	Jul 17	$0.05	$0.45	9.00

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 $-0.08, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$28.00	1:2	Jul 31	-$0.18	$1.82
$25.00	$27.00	1:2	Aug 21	-$1.05	$0.95
$23.50	$25.00	1:2	Jul 31	-$0.68	$0.82
$27.50	$28.00	1:2	Jul 17	-$0.06	$0.44
$22.50	$23.00	1:2	Jul 10	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Jul 31	-$0.08	$1.92
$22.00	$20.00	1:2	Aug 7	-$0.25	$1.75
$20.00	$19.00	1:2	Jul 17	$0.00	$1.00
$22.00	$21.00	1:2	Jul 17	-$0.07	$0.93
$23.00	$22.00	1:2	Jul 17	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 11.24%, avg 4.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 21	$2.64	0.53	2.2%	11.24%	13.41%	126	1.1K
$24.00	Aug 14	$2.30	0.52	2.2%	9.79%	11.96%	10	--
$25.00	Aug 21	$2.23	0.48	6.4%	9.49%	15.92%	34	16.4K
$25.00	Aug 14	$1.92	0.47	6.4%	8.17%	14.60%	1	--
$24.00	Aug 7	$1.90	0.51	2.2%	8.09%	10.26%	6	66
$23.50	Jul 31	$1.83	0.54	0.0%	7.79%	7.83%	30	10
$27.00	Aug 21	$1.62	0.38	14.9%	6.90%	21.84%	62	4.8K
$25.00	Aug 7	$1.54	0.45	6.4%	6.56%	12.98%	18	646
$23.50	Jul 24	$1.48	0.53	0.0%	6.30%	6.34%	30	16
$26.00	Aug 7	$1.38	0.40	10.7%	5.87%	16.56%	1	--

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 28,056

Total Puts 12,769

Put/Call Ratio 0.46

Net Difference 15,287

Prior's Put/Call Breakdown

Total Calls 26,607

Total Puts 15,382

Put/Call Ratio 0.58

Net Difference 11,225

Prior 7-Day Put/Call Summary

Total Calls 312,546

Total Puts 209,108

Average Put/Call Ratio 0.72

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...

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