Tour v340
CORZ
CORE SCIENTIFIC INC
$22.72 +2.85%
$22.58 (-0.62%)🌙
as of 07/15 06:28 PM
(7/14 18:45) ◀
|
Wednesday, July 15, 2026 (6:28pm)
January 2026
|
▶ (7/16 18:19)
◀ 7/15 18:28 ▶

Option Volume

Detail
ℹ
Current (07/15) 34,852
Calls: 24,598 (71%)
Puts: 10,254 (29%)
Prior (07/14) 26,422
Calls: 20,399 (77%)
Puts: 6,023 (23%)
Current vs Prior +31.91%
Calls: +20.58% (Calls)
Puts: +70.25% (Puts)
Prior 7-Day Total 351,465
Calls: 205,199 (58%)
Puts: 146,266 (42%)
Prior 7-Day Average 50,209
Calls: 29,314 (58%)
Puts: 20,895 (42%)
Current vs Prior 7-Day Avg -30.59%
Calls: -16.09%
Puts: -50.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $6.21M
Calls: $4.87M (79%)
Puts: $1.33M (21%)
Prior (07/14) $3.15M
Calls: $1.95M (62%)
Puts: $1.20M (38%)
Current vs Prior +97.00%
Calls: +150.24%
Puts: +10.84%
Prior 7-Day Total $48.06M
Calls: $28.43M (59%)
Puts: $19.63M (41%)
Prior 7-Day Average $6.87M
Calls: $4.06M (59%)
Puts: $2.80M (41%)
Current vs Prior 7-Day Avg -9.62%
Calls: +19.95%
Puts: -52.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.42
Prior (07/14) 0.30
Current vs Prior +41.19%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -33.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 757,483
Calls: 536,040 (71%)
Puts: 221,443 (29%)
Prior (07/14) 526,946
Calls: 315,993 (60%)
Puts: 210,953 (40%)
Current vs Prior +43.75%
Prior 7-Day Total 5,686,485
Calls: 3,664,741 (64%)
Puts: 2,021,744 (36%)
Prior 7-Day Average 812,355
Calls: 523,534 (64%)
Puts: 288,820 (36%)
Current vs Prior 7-Day Avg -6.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 8.49% | 12.19%8.49% | 25.92%
Prior 9.87% | 12.86%9.87% | 28.38%
Current vs Prior -13.92% | -5.17%-13.92% | -8.67%
Prior 7-Day Avg 8.65% | 13.61%12.17% | 28.55%
Current vs 7-Day Avg -1.76% | -10.42%-30.20% | -9.21%
Prior 7-Day Eod 9.87% | 12.86%9.87% | 28.38%
Current vs 7-Day Eod -13.92% | -5.17%-13.92% | -8.67%
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

Strong bullish conviction with 79% of dollar volume in calls ($4.87M) vs puts ($1.33M). Elevated premium activity with dollar volume up 97% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (24,598 calls vs 10,254 puts). P/C ratio rising 41% - increased hedging/bearish 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 22 of results (avg 7.2%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 211.781.84$1.813.3%390.4319.1K
$23.00Aug 212.552.64$2.603.5%550.54363
$26.00Aug 211.461.55$1.516.0%1840.382.4K
$22.00Aug 213.003.20$3.106.5%40.602.3K
$21.00Jul 242.242.40$2.326.9%10.74--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Aug 213.303.40$3.353.0%90.52326
$23.00Aug 212.722.85$2.794.7%240.46640
$25.00Jul 242.592.76$2.686.3%30.74136
$24.50Jul 242.232.40$2.327.3%40.6843
$26.00Jul 313.653.95$3.807.9%40.72--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.65, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Jul 170.190.23$0.2119.0%920.234.1K
$23.00Jul 170.490.57$0.5315.1%790.4411.5K
$24.00Jul 240.670.81$0.7418.9%200.37124
$25.00Jul 310.790.92$0.8615.1%330.34529
$23.50Jul 240.851.01$0.9317.2%110.4348
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.71, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Jul 172.334.00$3.1752.7%10.95--
$20.00Jul 172.512.98$2.7517.1%790.941.7K
$18.50Jul 313.006.00$4.5066.7%10.86--
$21.00Jul 171.292.35$1.8258.2%400.86--
$19.00Jul 312.654.50$3.5851.7%10.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Jul 174.005.85$4.9337.5%20.982.2K
$26.00Jul 173.153.60$3.3813.3%270.971.4K
$27.00Jul 244.205.00$4.6017.4%10.91--
$25.00Jul 172.162.96$2.5631.2%40.90--
$26.50Jul 173.554.90$4.2232.0%120.88391

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 11.5K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 211.191.39$1.2915.5%4.5K0.344.8K
$23.00Jul 311.531.81$1.6716.8%2.6K0.5248
$26.00Aug 211.461.55$1.516.0%1840.382.4K
$23.50Jul 170.300.38$0.3423.5%1030.332.5K
$25.00Aug 71.061.51$1.2934.9%1010.39659
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Jul 240.220.29$0.2626.9%4020.14408
$21.00Jul 170.110.16$0.1435.7%2860.158.1K
$22.00Jul 170.310.38$0.3520.0%2720.3212.4K
$20.00Jul 310.360.72$0.5466.7%2280.21238
$21.00Jul 240.490.60$0.5420.4%2240.261.0K

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 20.1%, max 91.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$26.50Jul 17Aug 7171.8%89.6%91.8%56
$19.00Jul 17Aug 7144.2%102.3%40.9%3--
$20.00Jul 17Aug 21112.1%93.1%20.3%1591.7K
$27.00Jul 17Aug 28110.5%92.2%19.9%147.5K
$25.50Jul 17Aug 7105.4%93.7%12.5%122.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$26.50Jul 17Aug 7171.8%89.6%91.8%14391
$19.00Jul 17Aug 21144.2%96.6%49.2%3021.8K
$20.00Jul 17Aug 21112.1%93.1%20.3%15012.8K
$27.00Jul 17Aug 7110.5%93.4%18.3%32.2K
$24.50Jul 17Jul 31103.5%89.8%15.2%101.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 7.33, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$26.00$27.00Jul 24$0.15$0.85$0.155.67$26.15
$25.00$26.00Jul 31$0.17$0.83$0.174.88$25.17
$26.00$27.00Aug 14$0.22$0.78$0.223.55$26.22
$26.00$27.00Aug 21$0.22$0.78$0.223.55$26.22
$23.50$24.00Jul 17$0.13$0.37$0.132.85$23.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.00$19.00Jul 31$0.12$0.88$0.127.33$19.88
$20.00$19.00Aug 7$0.18$0.82$0.184.56$19.82
$22.00$21.00Jul 17$0.21$0.79$0.213.76$21.79
$21.00$20.00Jul 24$0.21$0.79$0.213.76$20.79
$20.00$19.00Aug 21$0.28$0.72$0.282.57$19.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 4.88, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$20.00$21.00Jul 24$0.83$0.83$0.174.88$20.83
$21.00$22.00Jul 17$0.73$0.73$0.272.70$21.73
$20.00$21.50Jul 31$1.02$1.02$0.482.12$21.02
$19.00$21.00Aug 7$1.35$1.35$0.652.08$20.35
$21.00$22.00Jul 24$0.65$0.65$0.351.86$21.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$26.00$25.00Jul 17$0.82$0.82$0.184.56$25.18
$24.00$23.00Jul 17$0.72$0.72$0.282.57$23.28
$25.00$24.50Jul 24$0.36$0.36$0.142.57$24.64
$24.50$24.00Jul 24$0.35$0.35$0.152.33$24.15
$26.00$25.50Jul 31$0.35$0.35$0.152.33$25.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.40, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$27.00Jul 17Jul 24$0.09110.5%75.3%
$26.00Jul 17Jul 24$0.2399.6%83.2%
$25.50Jul 17Jul 24$0.29105.4%84.4%
$26.50Jul 17Jul 31$0.33171.8%86.5%
$25.00Jul 17Jul 24$0.36102.7%84.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$26.50Jul 17Jul 31$0.08171.8%86.5%
$25.00Jul 17Jul 24$0.12102.7%84.5%
$19.00Jul 17Jul 24$0.16144.2%100.0%
$18.50Jul 24Jul 31$0.22100.4%99.8%
$20.00Jul 17Jul 24$0.28112.1%93.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 6.03% of stock, avg 17.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.00Jul 17$0.53$0.84$1.37$21.63$24.376.03%
$22.00Jul 17$1.09$0.35$1.44$20.56$23.446.34%
$24.00Jul 17$0.21$1.56$1.77$22.23$25.777.79%
$21.00Jul 17$1.82$0.14$1.96$19.04$22.968.63%
$22.50Jul 24$1.39$1.12$2.51$19.99$25.0111.05%
$24.50Jul 17$0.14$2.38$2.52$21.98$27.0211.09%
$22.00Jul 24$1.67$0.90$2.57$19.43$24.5711.31%
$23.50Jul 24$0.93$1.66$2.59$20.91$26.0911.40%
$25.00Jul 17$0.08$2.56$2.64$22.36$27.6411.62%
$24.00Jul 24$0.74$1.97$2.71$21.29$26.7111.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 0.84% of stock, avg 9.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$24.50$20.00Jul 17$0.14$0.05$0.19$19.81$24.69
$26.50$20.00Jul 17$0.16$0.05$0.21$19.79$26.71
$24.00$20.00Jul 17$0.21$0.05$0.26$19.74$24.26
$24.50$21.00Jul 17$0.14$0.14$0.28$20.72$24.78
$26.50$21.00Jul 17$0.16$0.14$0.30$20.70$26.80
$24.00$21.00Jul 17$0.21$0.14$0.35$20.65$24.35
$23.50$20.00Jul 17$0.34$0.05$0.39$19.61$23.89
$23.50$21.00Jul 17$0.34$0.14$0.48$20.52$23.98
$24.50$22.00Jul 17$0.14$0.35$0.49$21.51$24.99
$26.50$22.00Jul 17$0.16$0.35$0.51$21.49$27.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 6.69, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
23/2426/27Jul 17$0.87$0.136.69$23.13$27.37
23/2425/26Aug 21$0.86$0.146.14$23.14$25.86
22/2325/26Aug 21$0.80$0.204.00$22.20$25.80
22/2324/25Aug 21$0.79$0.213.76$22.21$24.79
22/2324/24Jul 31$0.39$0.113.55$22.61$24.39
19/2021/22Aug 21$0.78$0.223.55$19.22$21.78
19/2022/23Aug 21$0.78$0.223.55$19.22$22.78
19/2023/24Aug 21$0.78$0.223.55$19.22$23.78
23/2426/27Aug 21$0.78$0.223.55$23.22$26.78
23/2425/26Jul 31$1.16$0.343.41$23.34$26.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$21.00$22.00$23.00Aug 14$0.08$0.9211.50
$25.00$26.00$27.00Aug 21$0.08$0.9211.50
$23.50$24.00$24.50Jul 24$0.05$0.459.00
$20.00$21.00$22.00Aug 21$0.10$0.909.00
$23.00$23.50$24.00Jul 17$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$22.00$23.00$24.00Aug 21$0.06$0.9415.67
$19.00$20.00$21.00Jul 17$0.08$0.9211.50
$20.00$21.00$22.00Jul 17$0.12$0.887.33
$23.00$24.00$25.00Aug 21$0.12$0.887.33
$20.00$21.00$22.00Jul 24$0.15$0.855.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.14, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.00$25.001:2Aug 14-$0.92$1.08
$21.00$22.001:2Jul 17-$0.36$0.64
$23.00$24.501:2Aug 7-$0.98$0.52
$25.00$26.001:2Jul 31-$0.52$0.48
$24.00$24.501:2Jul 17-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$20.001:2Aug 7-$0.14$1.86
$27.00$25.001:2Jul 24-$0.76$1.24
$24.00$23.001:2Jul 17-$0.12$0.88
$21.00$20.001:2Jul 24-$0.12$0.88
$21.00$20.001:2Jul 31-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 11.22%, avg 4.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$23.00Aug 21$2.550.541.2%11.22%12.46%55363
$23.00Aug 14$2.290.541.2%10.08%11.31%117
$23.00Aug 7$1.990.541.2%8.76%9.99%3--
$24.00Aug 21$1.970.485.6%8.67%14.30%9--
$25.00Aug 21$1.780.4310.0%7.83%17.87%3919.1K
$23.00Jul 31$1.530.521.2%6.73%7.97%2.6K48
$25.00Aug 14$1.490.4210.0%6.56%16.59%1--
$26.00Aug 21$1.460.3814.4%6.43%20.86%1842.4K
$24.50Aug 7$1.380.437.8%6.07%13.91%1--
$23.50Jul 31$1.310.473.4%5.77%9.20%2--

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 24,598
Total Puts 10,254
Put/Call Ratio 0.42
Net Difference 14,344

Prior's Put/Call Breakdown

Total Calls 20,399
Total Puts 6,023
Put/Call Ratio 0.30
Net Difference 14,376

Prior 7-Day Put/Call Summary

Total Calls 205,199
Total Puts 146,266
Average Put/Call Ratio 0.63
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...

Chart Title

Price — Past 7 Days

Add Card

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