Tour v325
CORZ
CORE SCIENTIFIC INC
$22.71 -3.32%
(7/10 18:19) ◀
|
Monday, July 13, 2026 (6:19pm)
January 2026
|
▶ (7/14 18:45)
◀ 7/13 18:19 ▶

Option Volume

Detail
ℹ
Current (07/13) 21,586
Calls: 16,333 (76%)
Puts: 5,253 (24%)
Prior (07/10) 40,825
Calls: 28,056 (69%)
Puts: 12,769 (31%)
Current vs Prior -47.13%
Calls: -41.78% (Calls)
Puts: -58.86% (Puts)
Prior 7-Day Total 487,597
Calls: 294,096 (60%)
Puts: 193,501 (40%)
Prior 7-Day Average 69,656
Calls: 42,013 (60%)
Puts: 27,643 (40%)
Current vs Prior 7-Day Avg -69.01%
Calls: -61.12%
Puts: -81.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $4.74M
Calls: $2.14M (45%)
Puts: $2.61M (55%)
Prior (07/10) $5.49M
Calls: $3.36M (61%)
Puts: $2.12M (39%)
Current vs Prior -13.57%
Calls: -36.53%
Puts: +22.79%
Prior 7-Day Total $60.76M
Calls: $36.98M (61%)
Puts: $23.79M (39%)
Prior 7-Day Average $8.68M
Calls: $5.28M (61%)
Puts: $3.40M (39%)
Current vs Prior 7-Day Avg -45.35%
Calls: -59.58%
Puts: -23.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.32
Prior (07/10) 0.46
Current vs Prior -29.33%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -53.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 847,901
Calls: 553,798 (65%)
Puts: 294,103 (35%)
Prior (07/10) 827,840
Calls: 524,503 (63%)
Puts: 303,337 (37%)
Current vs Prior +2.42%
Prior 7-Day Total 6,240,867
Calls: 4,077,108 (65%)
Puts: 2,163,759 (35%)
Prior 7-Day Average 891,552
Calls: 582,444 (65%)
Puts: 309,108 (35%)
Current vs Prior 7-Day Avg -4.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 10.74% | 13.91%10.74% | 26.99%
Prior 10.47% | 14.39%10.47% | 27.29%
Current vs Prior +2.59% | -3.30%+2.59% | -1.08%
Prior 7-Day Avg 8.08% | 13.83%12.92% | 28.90%
Current vs 7-Day Avg +33.02% | +0.59%-16.82% | -6.60%
Prior 7-Day Eod 10.47% | 14.39%10.47% | 27.29%
Current vs 7-Day Eod +2.59% | -3.30%+2.59% | -1.08%
Sentiment BEARISHBEARISH

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

Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (16,333 calls vs 5,253 puts). P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (553,798 calls vs 294,103 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 8 of results (avg 7.7%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 212.582.75$2.676.4%10.54--
$24.00Aug 212.152.31$2.237.2%50.491.2K
$25.00Aug 211.791.95$1.878.6%2.6K0.4316.5K
$22.00Jul 171.281.40$1.349.0%2.7K0.642.7K
$23.00Jul 170.740.81$0.789.0%2630.4610.7K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 212.822.93$2.883.8%100.46--
$25.00Aug 214.004.35$4.188.4%10.57202
$27.00Jul 244.404.85$4.639.7%90.8572

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.48, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 170.190.22$0.2114.3%4500.185.2K
$24.50Jul 170.260.30$0.2814.3%1.1K0.232.7K
$24.00Jul 170.380.44$0.4114.6%450.302.6K
$23.50Jul 170.530.62$0.5715.8%1020.381.7K
$23.00Jul 170.740.81$0.789.0%2630.4610.7K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Jul 170.560.68$0.6219.4%2540.3612.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.68, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Jul 243.555.20$4.3837.7%10.89--
$20.00Jul 172.283.25$2.7635.1%300.871.6K
$21.00Jul 171.682.35$2.0233.2%320.781.0K
$21.00Jul 242.372.72$2.5513.7%10.70--
$22.00Jul 171.281.40$1.349.0%2.7K0.642.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Jul 174.205.50$4.8526.8%1680.962.1K
$26.50Jul 173.754.75$4.2523.5%210.93--
$26.00Jul 173.254.30$3.7827.8%30.91--
$25.50Jul 172.823.75$3.2928.3%30.8756
$27.00Jul 244.404.85$4.639.7%90.8572

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 15.7K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Jul 171.281.40$1.349.0%2.7K0.642.7K
$25.00Aug 211.791.95$1.878.6%2.6K0.4316.5K
$26.00Jul 170.080.11$0.1030.0%2.6K0.0910.7K
$26.00Aug 211.471.76$1.6217.9%2.4K0.39275
$24.50Jul 170.260.30$0.2814.3%1.1K0.232.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 211.852.16$2.0115.4%6140.34474
$19.50Jul 240.310.47$0.3941.0%4050.172
$22.00Jul 170.560.68$0.6219.4%2540.3612.3K
$21.00Jul 170.280.41$0.3537.1%2330.237.9K
$27.00Jul 174.205.50$4.8526.8%1680.962.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 6.1%, max 23.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$21.00Jul 17Jul 24106.2%96.0%10.7%331.0K
$23.50Jul 17Jul 3197.6%91.4%6.9%1121.7K
$26.50Jul 17Jul 2497.4%92.8%5.0%9153
$23.00Jul 17Aug 2198.6%94.9%3.8%26410.7K
$25.00Jul 17Aug 2196.3%93.0%3.5%3.1K21.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Jul 17Aug 21118.3%95.6%23.7%10420.7K
$20.00Jul 17Aug 21113.9%98.9%15.1%18112.6K
$21.00Jul 17Aug 21106.2%97.9%8.5%8478.4K
$26.00Jul 17Jul 3196.5%90.0%7.2%5--
$26.50Jul 17Jul 2497.4%92.8%5.0%22--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 9.00, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.50$26.00Aug 7$0.10$0.40$0.104.00$25.60
$25.00$26.00Aug 21$0.25$0.75$0.253.00$25.25
$26.00$27.00Aug 21$0.25$0.75$0.253.00$26.25
$24.00$24.50Jul 17$0.13$0.37$0.132.85$24.13
$26.00$27.00Aug 7$0.26$0.74$0.262.85$26.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.00$19.00Jul 17$0.10$0.90$0.109.00$19.90
$21.00$20.00Jul 17$0.16$0.84$0.165.25$20.84
$21.00$20.00Jul 24$0.20$0.80$0.204.00$20.80
$20.00$19.00Jul 31$0.24$0.76$0.243.17$19.76
$25.50$25.00Jul 24$0.13$0.37$0.132.85$25.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 9.00, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$20.00$21.00Jul 17$0.74$0.74$0.262.85$20.74
$18.50$21.00Jul 24$1.83$1.83$0.672.73$20.33
$21.00$22.00Jul 17$0.68$0.68$0.322.12$21.68
$21.00$22.50Jul 24$1.01$1.01$0.492.06$22.01
$22.00$22.50Jul 31$0.33$0.33$0.171.94$22.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$24.00Jul 24$0.90$0.90$0.109.00$24.10
$27.00$26.00Jul 31$0.82$0.82$0.184.56$26.18
$26.00$25.00Jul 31$0.80$0.80$0.204.00$25.20
$26.00$25.50Jul 24$0.39$0.39$0.113.55$25.61
$27.00$26.50Jul 24$0.38$0.38$0.123.17$26.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.56, cheapest $0.24)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$26.00Jul 17Jul 24$0.2496.5%85.6%
$26.50Jul 17Jul 24$0.2797.4%92.8%
$25.50Jul 17Jul 24$0.4096.2%94.4%
$25.00Jul 17Jul 24$0.4196.3%91.9%
$24.50Jul 17Jul 24$0.4294.4%88.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.00Jul 17Jul 24$0.25118.3%105.8%
$22.50Jul 24Jul 31$0.3792.5%92.8%
$20.00Jul 17Jul 24$0.38113.9%105.5%
$21.00Jul 17Jul 24$0.42106.2%96.0%
$22.00Jul 17Jul 24$0.5299.3%93.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 8.28% of stock, avg 16.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.00Jul 17$0.78$1.10$1.88$21.12$24.888.28%
$22.00Jul 17$1.34$0.62$1.96$20.04$23.968.63%
$23.50Jul 17$0.57$1.41$1.98$21.52$25.488.72%
$24.00Jul 17$0.41$1.69$2.10$21.90$26.109.25%
$21.00Jul 17$2.02$0.35$2.37$18.63$23.3710.44%
$24.50Jul 17$0.28$2.25$2.53$21.97$27.0311.14%
$25.00Jul 17$0.21$2.44$2.65$22.35$27.6511.67%
$22.50Jul 24$1.54$1.37$2.91$19.59$25.4112.81%
$20.00Jul 17$2.76$0.19$2.95$17.05$22.9512.99%
$23.00Jul 24$1.34$1.62$2.96$20.04$25.9613.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 1.32% of stock, avg 10.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$25.00$19.00Jul 17$0.21$0.09$0.30$18.70$25.30
$24.50$19.00Jul 17$0.28$0.09$0.37$18.63$24.87
$25.00$20.00Jul 17$0.21$0.19$0.40$19.60$25.40
$24.50$20.00Jul 17$0.28$0.19$0.47$19.53$24.97
$24.00$19.00Jul 17$0.41$0.09$0.50$18.50$24.50
$25.00$21.00Jul 17$0.21$0.35$0.56$20.44$25.56
$24.00$20.00Jul 17$0.41$0.19$0.60$19.40$24.60
$24.50$21.00Jul 17$0.28$0.35$0.63$20.37$25.13
$23.50$19.00Jul 17$0.57$0.09$0.66$18.34$24.16
$23.50$20.00Jul 17$0.57$0.19$0.76$19.24$24.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 7.33, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
24/2526/27Aug 21$0.88$0.127.33$24.12$26.88
23/2425/26Aug 7$0.87$0.136.69$23.13$25.87
23/2424/25Aug 7$0.85$0.155.67$23.15$25.35
20/2123/24Aug 21$0.85$0.155.67$20.15$23.85
19/2024/25Aug 21$0.82$0.184.56$19.18$24.82
21/2224/25Aug 21$0.82$0.184.56$21.18$24.82
22/2222/23Jul 24$0.40$0.104.00$21.60$22.90
22/2226/26Jul 24$0.40$0.104.00$21.60$25.90
23/2426/26Jul 24$0.80$0.204.00$23.20$26.30
20/2021/22Jul 24$1.19$0.313.84$18.81$22.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$20.00$21.00$22.00Jul 17$0.06$0.9415.67
$23.00$24.00$25.00Aug 21$0.08$0.9211.50
$23.00$23.50$24.00Jul 17$0.05$0.459.00
$24.00$25.00$26.00Aug 21$0.11$0.898.09
$21.00$22.00$23.00Jul 17$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$20.00$21.00$22.00Aug 21$0.05$0.9519.00
$19.00$20.00$21.00Jul 17$0.06$0.9415.67
$24.00$25.00$26.00Jul 31$0.10$0.909.00
$20.00$21.00$22.00Jul 17$0.11$0.898.09
$23.00$24.00$25.00Jul 31$0.20$0.804.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.72, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.50$21.001:2Jul 24-$0.72$1.78
$23.00$25.001:2Aug 14-$0.94$1.06
$21.00$22.501:2Jul 24-$0.53$0.97
$22.00$23.001:2Jul 17-$0.22$0.78
$23.50$24.501:2Jul 24-$0.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$20.001:2Aug 7-$0.36$1.64
$22.00$20.501:2Jul 31-$0.35$1.15
$22.00$21.001:2Jul 17-$0.08$0.92
$23.00$22.001:2Jul 17-$0.14$0.86
$20.00$19.001:2Jul 31-$0.29$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 11.36%, avg 4.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$23.00Aug 21$2.580.541.3%11.36%12.64%1--
$23.00Aug 14$2.270.541.3%10.00%11.27%1--
$24.00Aug 21$2.150.495.7%9.47%15.15%51.2K
$23.00Aug 7$1.900.521.3%8.37%9.64%1--
$25.00Aug 21$1.790.4310.1%7.88%17.97%2.6K16.5K
$25.00Aug 14$1.500.4210.1%6.61%16.69%1--
$26.00Aug 21$1.470.3914.5%6.47%20.96%2.4K275
$23.50Jul 31$1.400.473.5%6.16%9.64%10--
$24.50Aug 7$1.380.437.9%6.08%13.96%1--
$25.00Aug 7$1.280.4010.1%5.64%15.72%9--

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 16,333
Total Puts 5,253
Put/Call Ratio 0.32
Net Difference 11,080

Prior's Put/Call Breakdown

Total Calls 28,056
Total Puts 12,769
Put/Call Ratio 0.46
Net Difference 15,287

Prior 7-Day Put/Call Summary

Total Calls 294,096
Total Puts 193,501
Average Put/Call Ratio 0.70
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