Tour v344
CORZ
CORE SCIENTIFIC INC
$21.02 -7.48%
$21.00 (-0.10%)🌙
as of 07/16 06:19 PM
(7/15 18:28) ◀
|
Thursday, July 16, 2026 (6:19pm)
January 2026
|
▶ (7/17 18:22)
◀ 7/16 18:19 ▶

Option Volume

Detail
ℹ
Current (07/16) 35,004
Calls: 22,120 (63%)
Puts: 12,884 (37%)
Prior (07/15) 34,852
Calls: 24,598 (71%)
Puts: 10,254 (29%)
Current vs Prior +0.44%
Calls: -10.07% (Calls)
Puts: +25.65% (Puts)
Prior 7-Day Total 297,697
Calls: 179,330 (60%)
Puts: 118,367 (40%)
Prior 7-Day Average 42,528
Calls: 25,618 (60%)
Puts: 16,909 (40%)
Current vs Prior 7-Day Avg -17.69%
Calls: -13.66%
Puts: -23.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $4.19M
Calls: $1.92M (46%)
Puts: $2.27M (54%)
Prior (07/15) $6.21M
Calls: $4.87M (79%)
Puts: $1.33M (21%)
Current vs Prior -32.53%
Calls: -60.60%
Puts: +70.05%
Prior 7-Day Total $45.78M
Calls: $27.02M (59%)
Puts: $18.76M (41%)
Prior 7-Day Average $6.54M
Calls: $3.86M (59%)
Puts: $2.68M (41%)
Current vs Prior 7-Day Avg -35.98%
Calls: -50.27%
Puts: -15.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.58
Prior (07/15) 0.42
Current vs Prior +39.72%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +0.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 899,018
Calls: 631,710 (70%)
Puts: 267,308 (30%)
Prior (07/15) 757,483
Calls: 536,040 (71%)
Puts: 221,443 (29%)
Current vs Prior +18.68%
Prior 7-Day Total 5,596,887
Calls: 3,687,957 (66%)
Puts: 1,908,930 (34%)
Prior 7-Day Average 799,555
Calls: 526,851 (66%)
Puts: 272,704 (34%)
Current vs Prior 7-Day Avg +12.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 7.04% | 11.89%7.04% | 26.36%
Prior 8.49% | 12.19%8.49% | 25.92%
Current vs Prior -17.11% | -2.45%-17.11% | +1.66%
Prior 7-Day Avg 8.51% | 13.18%11.21% | 28.07%
Current vs 7-Day Avg -17.29% | -9.75%-37.19% | -6.11%
Prior 7-Day Eod 8.49% | 12.19%8.49% | 25.92%
Current vs 7-Day Eod -17.11% | -2.45%-17.11% | +1.66%
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

Bullish P/C ratio of 0.58. P/C ratio rising 40% - increased hedging/bearish positioning. Call-heavy open interest (631,710 calls vs 267,308 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 9 of results (avg 8.2%, best 5.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 241.601.76$1.689.5%20.67--
$21.00Jul 241.061.17$1.129.8%90.5331
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Aug 214.204.45$4.335.8%40.62334
$23.00Aug 213.503.75$3.636.9%240.56661
$24.00Aug 144.004.30$4.157.2%160.6441
$23.00Jul 312.622.84$2.738.1%30.6667
$22.50Jul 241.922.09$2.018.5%30.68--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.72, cheapest $0.42)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Jul 240.780.94$0.8618.6%2.1K0.45--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 170.380.46$0.4219.0%1.2K0.508.0K
$19.00Jul 310.670.79$0.7316.4%140.27--
$20.50Jul 240.810.94$0.8814.8%10.403

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 42 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 172.653.60$3.1330.4%7531.002.7K
$19.00Jul 171.742.69$2.2242.8%20.97133
$17.00Jul 173.655.25$4.4536.0%10.91--
$20.00Jul 170.911.35$1.1338.9%370.831.7K
$18.00Jul 313.153.80$3.4718.7%10.81--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Jul 173.053.80$3.4321.9%10.99--
$24.00Jul 172.673.25$2.9619.6%60.99--
$25.00Jul 173.754.35$4.0514.8%250.9712.2K
$23.00Jul 171.892.70$2.3035.2%1.0K0.863.9K
$24.50Jul 243.404.35$3.8824.5%10.8643

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 25.5K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Jul 170.010.21$0.11181.8%2.5K0.1311.6K
$22.50Jul 240.480.59$0.5320.8%2.1K0.32224
$24.50Jul 170.000.01$0.01100.0%2.1K0.013.4K
$21.50Jul 240.780.94$0.8618.6%2.1K0.45--
$23.00Aug 211.481.88$1.6823.8%1.0K0.43417
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 211.091.29$1.1916.8%5.1K0.26669
$21.00Aug 212.232.60$2.4215.3%2.6K0.44853
$21.00Jul 170.380.46$0.4219.0%1.2K0.508.0K
$23.00Jul 171.892.70$2.3035.2%1.0K0.863.9K
$20.00Jul 170.090.14$0.1241.7%3150.1811.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 44.6%, max 226.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Jul 17Aug 14331.5%101.6%226.4%2--
$23.50Jul 17Aug 7190.1%94.4%101.4%7142.6K
$25.00Jul 17Aug 28172.0%91.7%87.6%219.8K
$23.00Jul 17Aug 21160.4%93.5%71.5%3.5K12.0K
$24.50Jul 17Jul 31132.9%87.7%51.5%2.1K3.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Jul 17Jul 31172.0%88.8%93.8%2712.2K
$23.00Jul 17Aug 21160.4%93.5%71.5%1.1K4.6K
$24.50Jul 17Jul 31132.9%87.7%51.5%1715
$18.00Jul 17Aug 21146.8%98.7%48.8%5.1K10.5K
$19.00Jul 17Aug 21124.0%96.7%28.2%615.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 5.25, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$24.00$25.00Aug 14$0.21$0.79$0.213.76$24.21
$23.50$24.00Jul 17$0.11$0.39$0.113.55$23.61
$22.50$23.00Jul 24$0.11$0.39$0.113.55$22.61
$23.00$24.00Jul 31$0.22$0.78$0.223.55$23.22
$23.00$24.00Jul 24$0.23$0.77$0.233.35$23.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$18.00$17.00Jul 31$0.16$0.84$0.165.25$17.84
$19.00$18.50Jul 24$0.12$0.38$0.123.17$18.88
$19.00$18.00Jul 31$0.26$0.74$0.262.85$18.74
$19.00$18.00Aug 14$0.26$0.74$0.262.85$18.74
$20.00$19.00Jul 24$0.29$0.71$0.292.45$19.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 6.14, avg 1.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$19.00$21.00Jul 31$1.72$1.72$0.286.14$20.72
$19.00$20.00Jul 24$0.77$0.77$0.233.35$19.77
$20.00$21.00Jul 17$0.74$0.74$0.262.85$20.74
$17.00$20.00Aug 14$2.22$2.22$0.782.85$19.22
$18.00$20.00Aug 21$1.21$1.21$0.791.53$19.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$24.00$23.00Aug 21$0.70$0.70$0.302.33$23.30
$24.00$22.00Aug 14$1.36$1.36$0.642.13$22.64
$22.50$22.00Jul 24$0.34$0.34$0.162.12$22.16
$22.00$21.00Jul 17$0.67$0.67$0.332.03$21.33
$24.00$23.00Jul 17$0.66$0.66$0.341.94$23.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.42, cheapest $0.11)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Jul 17Jul 24$0.13172.0%92.1%
$24.50Jul 17Jul 24$0.17132.9%89.9%
$24.00Jul 17Jul 24$0.18117.5%83.1%
$19.00Jul 17Jul 24$0.23124.0%95.0%
$23.00Jul 17Jul 24$0.31160.4%89.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Jul 17Jul 24$0.11160.4%89.2%
$18.00Jul 17Jul 24$0.20146.8%97.9%
$22.50Jul 24Jul 31$0.2988.7%88.6%
$21.50Jul 24Jul 31$0.3487.8%90.2%
$19.00Jul 17Jul 24$0.36124.0%95.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 3.85% of stock, avg 16.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$21.00Jul 17$0.39$0.42$0.81$20.19$21.813.85%
$22.00Jul 17$0.10$1.09$1.19$20.81$23.195.66%
$20.00Jul 17$1.13$0.12$1.25$18.75$21.255.95%
$21.00Jul 24$1.12$1.11$2.23$18.77$23.2310.61%
$21.50Jul 24$0.86$1.38$2.24$19.26$23.7410.66%
$19.00Jul 17$2.22$0.03$2.25$16.75$21.2510.70%
$22.00Jul 24$0.68$1.67$2.35$19.65$24.3511.18%
$20.00Jul 24$1.68$0.68$2.36$17.64$22.3611.23%
$23.00Jul 17$0.11$2.30$2.41$20.59$25.4111.47%
$22.50Jul 24$0.53$2.01$2.54$19.96$25.0412.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 0.62% of stock, avg 9.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$22.00$19.00Jul 17$0.10$0.03$0.13$18.87$22.13
$23.00$19.00Jul 17$0.11$0.03$0.14$18.86$23.14
$23.50$19.00Jul 17$0.12$0.03$0.15$18.85$23.65
$22.00$20.00Jul 17$0.10$0.12$0.22$19.78$22.22
$23.00$20.00Jul 17$0.11$0.12$0.23$19.77$23.23
$23.50$20.00Jul 17$0.12$0.12$0.24$19.76$23.74
$21.00$19.00Jul 17$0.39$0.03$0.42$18.58$21.42
$24.00$18.50Jul 24$0.19$0.27$0.46$18.04$24.46
$21.00$20.00Jul 17$0.39$0.12$0.51$19.49$21.51
$24.00$19.00Jul 24$0.19$0.39$0.58$18.42$24.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 15.67, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
17/1819/21Jul 31$1.88$0.1215.67$16.12$20.88
19/2022/23Aug 14$0.87$0.136.69$19.13$22.87
18/1920/21Aug 21$0.86$0.146.14$18.14$20.86
19/2022/23Aug 21$0.86$0.146.14$19.14$22.86
20/2122/23Aug 14$0.85$0.155.67$20.15$22.85
22/2324/25Aug 21$0.85$0.155.67$22.15$24.85
21/2224/25Aug 28$0.84$0.165.25$21.16$24.84
19/2021/22Aug 21$0.83$0.174.88$19.17$21.83
20/2122/23Aug 21$0.83$0.174.88$20.17$22.83
19/2023/24Aug 14$0.81$0.194.26$19.19$23.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$22.00$23.00$24.00Aug 14$0.06$0.9415.67
$20.00$21.00$22.00Aug 14$0.09$0.9110.11
$21.00$22.00$23.00Aug 14$0.09$0.9110.11
$23.00$24.00$25.00Aug 14$0.09$0.9110.11
$22.00$23.00$24.00Aug 21$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$17.00$18.00$19.00Aug 21$0.05$0.9519.00
$19.00$20.00$21.00Jul 31$0.06$0.9415.67
$18.00$19.00$20.00Jul 17$0.07$0.9313.29
$18.00$19.00$20.00Aug 21$0.09$0.9110.11
$17.00$18.00$19.00Jul 31$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.61, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$20.001:2Aug 14-$0.61$2.39
$23.50$25.001:2Aug 7-$0.31$1.19
$22.00$23.001:2Jul 17-$0.12$0.88
$23.00$24.001:2Jul 31-$0.32$0.68
$20.00$21.001:2Jul 24-$0.56$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$19.001:2Jul 24-$0.10$0.90
$18.00$17.001:2Jul 31-$0.15$0.85
$19.00$18.001:2Jul 31-$0.21$0.79
$20.00$19.001:2Jul 31-$0.37$0.63
$24.00$22.001:2Aug 14-$1.43$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 9.32%, avg 3.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.00Aug 21$1.960.504.7%9.32%13.99%342.3K
$22.00Aug 14$1.660.484.7%7.90%12.56%6--
$23.00Aug 21$1.480.439.4%7.04%16.46%1.0K417
$24.00Aug 28$1.340.3914.2%6.37%20.55%3130
$23.00Aug 14$1.290.419.4%6.14%15.56%1--
$22.50Aug 7$1.240.437.0%5.90%12.94%12118
$24.00Aug 21$1.180.3814.2%5.61%19.79%7853.6K
$25.00Aug 28$1.080.3418.9%5.14%24.07%3--
$23.00Aug 7$1.060.399.4%5.04%14.46%2--
$22.00Jul 31$1.010.434.7%4.80%9.47%27130

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 22,120
Total Puts 12,884
Put/Call Ratio 0.58
Net Difference 9,236

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 179,330
Total Puts 118,367
Average Put/Call Ratio 0.58
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