Tour v334
CORZ
CORE SCIENTIFIC INC
$22.09 -2.73%
$22.12 (+0.14%)🌙
as of 07/14 06:45 PM
(7/13 18:19) ◀
|
Tuesday, July 14, 2026 (6:45pm)
January 2026
|
▶ (7/15 18:28)
◀ 7/14 18:45 ▶

Option Volume

Detail
ℹ
Current (07/14) 26,422
Calls: 20,399 (77%)
Puts: 6,023 (23%)
Prior (07/13) 21,586
Calls: 16,333 (76%)
Puts: 5,253 (24%)
Current vs Prior +22.40%
Calls: +24.89% (Calls)
Puts: +14.66% (Puts)
Prior 7-Day Total 384,870
Calls: 219,252 (57%)
Puts: 165,618 (43%)
Prior 7-Day Average 54,981
Calls: 31,321 (57%)
Puts: 23,659 (43%)
Current vs Prior 7-Day Avg -51.94%
Calls: -34.87%
Puts: -74.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $3.15M
Calls: $1.95M (62%)
Puts: $1.20M (38%)
Prior (07/13) $4.74M
Calls: $2.14M (45%)
Puts: $2.61M (55%)
Current vs Prior -33.61%
Calls: -8.82%
Puts: -53.89%
Prior 7-Day Total $53.49M
Calls: $31.49M (59%)
Puts: $22.00M (41%)
Prior 7-Day Average $7.64M
Calls: $4.50M (59%)
Puts: $3.14M (41%)
Current vs Prior 7-Day Avg -58.78%
Calls: -56.72%
Puts: -61.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.30
Prior (07/13) 0.32
Current vs Prior -8.20%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -57.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 526,946
Calls: 315,993 (60%)
Puts: 210,953 (40%)
Prior (07/13) 847,901
Calls: 553,798 (65%)
Puts: 294,103 (35%)
Current vs Prior -37.85%
Prior 7-Day Total 6,107,470
Calls: 3,947,529 (65%)
Puts: 2,159,941 (35%)
Prior 7-Day Average 872,495
Calls: 563,932 (65%)
Puts: 308,563 (35%)
Current vs Prior 7-Day Avg -39.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 9.87% | 12.86%9.87% | 28.38%
Prior 10.74% | 13.91%10.74% | 26.99%
Current vs Prior -8.15% | -7.60%-8.15% | +5.15%
Prior 7-Day Avg 8.88% | 14.19%12.55% | 28.58%
Current vs 7-Day Avg +11.18% | -9.42%-21.39% | -0.69%
Prior 7-Day Eod 10.74% | 13.91%10.74% | 26.99%
Current vs 7-Day Eod -8.15% | -7.60%-8.15% | +5.15%
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 62% call dollar volume ($1.95M). Extreme bullish P/C ratio of 0.30 - heavy call buying (20,399 calls vs 6,023 puts). Call-heavy open interest (315,993 calls vs 210,953 puts) suggests bullish positioning. Declining open interest (down 38%) indicates positions being closed.

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 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 10 of results (avg 7.1%, best 4.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 211.551.65$1.606.2%1.1K0.4018.7K
$22.00Jul 170.790.85$0.827.3%1.7K0.535.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 214.354.55$4.454.5%10.60202
$22.00Aug 212.542.70$2.626.1%240.433.3K
$24.00Aug 213.703.95$3.836.5%60.54324
$22.50Jul 241.481.58$1.536.5%1.6K0.52154
$21.00Jul 311.171.25$1.216.6%450.37422

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.69, cheapest $0.35)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Jul 170.380.43$0.4112.2%7310.3310.9K
$22.00Jul 170.790.85$0.827.3%1.7K0.535.2K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 170.320.38$0.3517.1%2900.277.9K
$22.00Jul 170.710.78$0.759.3%3620.4712.2K
$21.00Jul 240.780.90$0.8414.3%110.351.0K
$18.00Aug 210.921.04$0.9812.2%560.21621

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.70, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 172.092.79$2.4428.7%50.87--
$19.00Jul 243.054.20$3.6331.7%20.84--
$19.50Jul 242.805.00$3.9056.4%20.80--
$20.00Jul 242.363.05$2.7125.5%300.751
$21.00Jul 171.261.63$1.4425.7%590.731.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.50Jul 173.955.60$4.7834.5%10.96--
$26.00Jul 173.704.65$4.1822.7%100.941.4K
$25.50Jul 173.004.65$3.8343.1%40.9356
$25.00Jul 172.613.45$3.0327.7%20.91--
$26.50Jul 244.154.95$4.5517.6%20.8927

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 18.6K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 170.070.10$0.0933.3%5.1K0.095.2K
$24.00Aug 211.852.27$2.0620.4%2.8K0.471.2K
$22.00Jul 170.790.85$0.827.3%1.7K0.535.2K
$24.00Jul 170.170.24$0.2133.3%1.6K0.192.6K
$25.00Aug 211.551.65$1.606.2%1.1K0.4018.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Jul 241.481.58$1.536.5%1.6K0.52154
$19.00Aug 211.231.35$1.299.3%7910.264.3K
$19.00Jul 170.040.06$0.0540.0%4070.0516.4K
$22.00Jul 170.710.78$0.759.3%3620.4712.2K
$21.00Jul 170.320.38$0.3517.1%2900.277.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 9.6%, max 32.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$26.00Jul 17Aug 21113.8%96.1%18.3%45--
$26.50Jul 17Jul 31113.8%97.4%16.9%4--
$25.00Jul 17Aug 21102.2%92.2%10.8%6.1K23.8K
$24.00Jul 17Aug 21102.4%97.3%5.2%4.4K3.8K
$23.50Jul 17Aug 7102.5%98.7%3.8%7031.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$26.50Jul 17Jul 24113.8%85.6%32.9%327
$18.00Jul 17Aug 21121.3%99.3%22.2%61621
$26.00Jul 17Jul 24113.8%93.8%21.3%121.4K
$19.00Jul 17Aug 28107.3%90.8%18.2%40816.4K
$25.00Jul 17Aug 21102.2%92.2%10.8%3202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 7.33, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.00$26.00Jul 24$0.12$0.88$0.127.33$25.12
$25.00$26.00Jul 31$0.16$0.84$0.165.25$25.16
$25.00$26.00Aug 21$0.16$0.84$0.165.25$25.16
$23.50$24.00Jul 17$0.10$0.40$0.104.00$23.60
$22.50$23.00Jul 24$0.11$0.39$0.113.55$22.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$21.00$20.00Jul 17$0.22$0.78$0.223.55$20.78
$19.50$19.00Jul 24$0.11$0.39$0.113.55$19.39
$21.00$20.00Jul 24$0.24$0.76$0.243.17$20.76
$21.00$20.00Jul 31$0.27$0.73$0.272.70$20.73
$23.00$22.50Jul 31$0.14$0.36$0.142.57$22.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 4.00, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$23.00$23.50Jul 24$0.32$0.32$0.181.78$23.32
$21.00$22.00Jul 17$0.62$0.62$0.381.63$21.62
$20.00$22.50Jul 24$1.50$1.50$1.001.50$21.50
$22.50$23.00Jul 31$0.27$0.27$0.231.17$22.77
$22.00$23.00Aug 21$0.47$0.47$0.530.89$22.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.50$24.00Jul 24$1.20$1.20$0.304.00$24.30
$25.00$23.00Jul 31$1.58$1.58$0.423.76$23.42
$23.50$23.00Jul 17$0.39$0.39$0.113.55$23.11
$24.00$23.00Jul 24$0.78$0.78$0.223.55$23.22
$24.50$24.00Jul 17$0.38$0.38$0.123.17$24.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.54, cheapest $0.11)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$26.50Jul 17Jul 24$0.11113.8%85.6%
$26.00Jul 17Jul 24$0.21113.8%93.8%
$20.00Jul 17Jul 24$0.27100.4%100.0%
$25.00Jul 17Jul 24$0.30102.2%91.7%
$24.00Jul 17Jul 24$0.40102.4%91.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Jul 17Jul 24$0.15121.3%100.7%
$26.00Jul 17Jul 24$0.22113.8%93.8%
$18.50Jul 24Jul 31$0.2286.5%88.2%
$19.00Jul 17Jul 24$0.29107.3%99.2%
$20.00Jul 17Jul 24$0.47100.4%100.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 7.11% of stock, avg 17.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$22.00Jul 17$0.82$0.75$1.57$20.43$23.577.11%
$23.00Jul 17$0.41$1.36$1.77$21.23$24.778.01%
$21.00Jul 17$1.44$0.35$1.79$19.21$22.798.10%
$23.50Jul 17$0.31$1.75$2.06$21.44$25.569.33%
$24.00Jul 17$0.21$2.12$2.33$21.67$26.3310.55%
$20.00Jul 17$2.44$0.13$2.57$17.43$22.5711.63%
$24.50Jul 17$0.16$2.50$2.66$21.84$27.1612.04%
$22.50Jul 24$1.21$1.53$2.74$19.76$25.2412.40%
$23.00Jul 24$1.10$1.90$3.00$20.00$26.0013.58%
$25.00Jul 17$0.09$3.03$3.12$21.88$28.1214.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 95 found (cheapest 0.63% of stock, avg 9.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$25.00$19.00Jul 17$0.09$0.05$0.14$18.86$25.14
$24.50$19.00Jul 17$0.16$0.05$0.21$18.79$24.71
$25.00$20.00Jul 17$0.09$0.13$0.22$19.78$25.22
$24.00$19.00Jul 17$0.21$0.05$0.26$18.74$24.26
$24.50$20.00Jul 17$0.16$0.13$0.29$19.71$24.79
$24.00$20.00Jul 17$0.21$0.13$0.34$19.66$24.34
$23.50$19.00Jul 17$0.31$0.05$0.36$18.64$23.86
$23.50$20.00Jul 17$0.31$0.13$0.44$19.56$23.94
$25.00$21.00Jul 17$0.09$0.35$0.44$20.56$25.44
$23.00$19.00Jul 17$0.41$0.05$0.46$18.54$23.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 8.09, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
21/2224/25Aug 21$0.89$0.118.09$21.11$24.89
24/2626/26Jul 24$1.32$0.187.33$24.18$27.32
21/2224/24Jul 31$0.85$0.155.67$21.15$24.35
23/2526/26Jul 31$1.70$0.305.67$23.30$27.70
21/2225/26Jul 31$0.84$0.165.25$21.16$25.84
21/2223/24Jul 31$0.83$0.174.88$21.17$23.83
21/2226/26Jul 31$0.80$0.204.00$21.20$26.80
21/2223/24Aug 21$0.79$0.213.76$21.21$23.79
22/2224/24Jul 31$0.39$0.113.55$22.11$23.89
18/1922/23Aug 21$0.78$0.223.55$18.22$22.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$24.50$25.00$25.50Jul 17$0.05$0.459.00
$24.00$25.00$26.00Jul 24$0.10$0.909.00
$22.00$23.00$24.00Aug 21$0.11$0.898.09
$21.00$22.00$23.00Jul 17$0.21$0.793.76
$24.00$25.00$26.00Jul 31$0.22$0.783.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$18.00$19.00$20.00Jul 17$0.06$0.9415.67
$19.00$20.00$21.00Jul 17$0.14$0.866.14
$23.00$24.00$25.00Aug 21$0.17$0.834.88
$20.00$21.00$22.00Jul 17$0.18$0.824.56
$20.00$21.00$22.00Jul 24$0.19$0.814.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.12, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$25.001:2Aug 14-$0.12$2.88
$22.00$23.001:2Jul 17$0.00$1.00
$25.00$26.001:2Jul 24-$0.15$0.85
$24.00$25.001:2Jul 24-$0.17$0.83
$21.00$22.001:2Jul 17-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$21.00$19.001:2Aug 21-$0.39$1.61
$25.00$23.001:2Jul 31-$0.67$1.33
$23.00$22.001:2Jul 17-$0.14$0.86
$19.00$18.001:2Aug 14-$0.30$0.70
$21.00$20.001:2Jul 24-$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 10.14%, avg 3.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$23.00Aug 21$2.240.524.1%10.14%14.26%19367
$24.00Aug 21$1.850.478.7%8.37%17.02%2.8K1.2K
$25.00Aug 21$1.550.4013.2%7.02%20.19%1.1K18.7K
$22.50Jul 31$1.470.501.9%6.65%8.51%5145
$23.50Aug 7$1.460.456.4%6.61%12.99%7--
$26.00Aug 21$1.240.3617.7%5.61%23.31%1--
$23.00Jul 31$1.220.464.1%5.52%9.64%847
$22.50Jul 24$1.070.481.9%4.84%6.70%105138
$23.50Jul 31$1.070.426.4%4.84%11.23%540
$25.00Aug 14$0.990.3713.2%4.48%17.66%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 20,399
Total Puts 6,023
Put/Call Ratio 0.30
Net Difference 14,376

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 219,252
Total Puts 165,618
Average Put/Call Ratio 0.69
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