CORZ - Options Database

CORZ

CORE SCIENTIFIC INC

$20.94 -0.38%

$20.90 (-0.19%)🌙

as of 07/17 06:22 PM

(7/16 18:19) ◀

Friday, July 17, 2026 (6:22pm)

▶ (7/20 18:21)

◀ 7/17 18:22 ▶

Option Volume

Detail

ℹ

Current (07/17) 115,812

Calls: 75,473 (65%)

Puts: 40,339 (35%)

Prior (07/16) 35,004

Calls: 22,120 (63%)

Puts: 12,884 (37%)

Current vs Prior +230.85%

Calls: +241.20% (Calls)

Puts: +213.09% (Puts)

Prior 7-Day Total 237,562

Calls: 165,830 (70%)

Puts: 71,732 (30%)

Prior 7-Day Average 33,937

Calls: 23,690 (70%)

Puts: 10,247 (30%)

Current vs Prior 7-Day Avg +241.25%

Calls: +218.59%

Puts: +293.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $10.31M

Calls: $6.96M (68%)

Puts: $3.35M (32%)

Prior (07/16) $4.19M

Calls: $1.92M (46%)

Puts: $2.27M (54%)

Current vs Prior +146.17%

Calls: +262.64%

Puts: +47.55%

Prior 7-Day Total $38.25M

Calls: $24.07M (63%)

Puts: $14.18M (37%)

Prior 7-Day Average $5.46M

Calls: $3.44M (63%)

Puts: $2.03M (37%)

Current vs Prior 7-Day Avg +88.60%

Calls: +102.43%

Puts: +65.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.53

Prior (07/16) 0.58

Current vs Prior -8.24%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +25.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 891,976

Calls: 562,984 (63%)

Puts: 328,992 (37%)

Prior (07/16) 899,018

Calls: 631,710 (70%)

Puts: 267,308 (30%)

Current vs Prior -0.78%

Prior 7-Day Total 5,643,076

Calls: 3,798,278 (67%)

Puts: 1,844,798 (33%)

Prior 7-Day Average 806,153

Calls: 542,611 (67%)

Puts: 263,542 (33%)

Current vs Prior 7-Day Avg +10.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 8.74% | 11.46%8.74% | 26.41%

Prior 7.04% | 11.89%7.04% | 26.36%

Current vs Prior +62.78% | +32.10%+24.12% | +0.20%

Prior 7-Day Avg 8.31% | 12.64%9.98% | 27.42%

Current vs 7-Day Avg +37.89% | +24.28%-12.44% | -3.69%

Prior 7-Day Eod 7.04% | 11.89%7.04% | 26.36%

Current vs 7-Day Eod +62.78% | +32.10%+24.12% | +0.20%

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

Moderately bullish flow with 68% call dollar volume ($6.96M). Massive premium surge with dollar volume up 146% vs prior. Dollar volume significantly above 7-day average (89% higher). Unusually high activity with volume up 231% vs prior - elevated interest.

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

🎯

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 16 of results (avg 8.2%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	2.03	2.17	$2.10	6.7%	62	0.49	2.4K
$20.00	Jul 24	1.54	1.67	$1.61	8.1%	4	0.66	34
$20.50	Jul 24	1.25	1.36	$1.31	8.4%	1	0.59	3
$21.00	Jul 24	1.00	1.10	$1.05	9.5%	38	0.52	38
$19.00	Jul 31	2.59	2.85	$2.72	9.6%	1	0.73	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	2.99	3.15	$3.07	5.2%	1	0.50	--
$23.00	Jul 24	2.35	2.49	$2.42	5.8%	34	0.75	238
$22.50	Jul 24	1.95	2.10	$2.03	7.4%	327	0.69	1.5K
$22.00	Jul 24	1.62	1.75	$1.69	7.7%	11	0.63	--
$23.50	Jul 31	3.05	3.30	$3.18	7.9%	703	0.71	62

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.69, cheapest $0.50)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	0.58	0.69	$0.64	17.2%	35	0.37	28
$21.50	Jul 24	0.76	0.88	$0.82	14.6%	84	0.44	2.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 31	0.45	0.54	$0.50	18.0%	10	0.20	39
$20.00	Jul 24	0.60	0.71	$0.66	16.7%	2.1K	0.34	529
$20.50	Jul 24	0.79	0.90	$0.85	12.9%	3	0.41	3

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	2.37	3.85	$3.11	47.6%	1.8K	0.98	2.0K
$17.00	Jul 24	2.74	5.30	$4.02	63.7%	9	0.90	--
$18.00	Jul 24	2.56	3.95	$3.26	42.6%	4	0.88	--
$17.50	Jul 24	2.65	4.85	$3.75	58.7%	4	0.87	--
$20.00	Jul 17	0.61	2.74	$1.68	126.8%	23	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 17	1.69	4.05	$2.87	82.2%	6	1.00	832
$24.00	Jul 17	2.62	4.35	$3.49	49.6%	160	1.00	--
$25.00	Jul 17	2.93	5.35	$4.14	58.5%	1.1K	1.00	4.6K
$24.50	Jul 24	3.15	4.85	$4.00	42.5%	166	0.87	42
$22.00	Jul 17	0.19	2.16	$1.18	166.9%	141	0.84	12.3K

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 55.6K, top 13.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	0.01	0.26	$0.14	178.6%	13.3K	0.49	1.2K
$25.00	Jul 24	0.10	0.20	$0.15	66.7%	8.0K	0.11	145
$25.00	Aug 21	0.93	1.31	$1.12	33.9%	4.4K	0.32	19.2K
$18.00	Jul 17	2.37	3.85	$3.11	47.6%	1.8K	0.98	2.0K
$22.00	Jul 17	0.00	0.20	$0.10	200.0%	1.7K	0.18	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 24	0.06	0.31	$0.19	131.6%	4.3K	0.14	11
$18.00	Jul 24	0.14	0.25	$0.20	55.0%	3.4K	0.12	568
$19.00	Jul 17	0.00	0.02	$0.01	200.0%	2.9K	0.03	16.7K
$20.00	Jul 24	0.60	0.71	$0.66	16.7%	2.1K	0.34	529
$18.00	Aug 21	1.13	1.28	$1.21	12.4%	1.8K	0.26	5.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 779.3%, max 2100.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Jul 17	Aug 7	2034.6%	92.5%	2100.7%	65	2.5K
$23.00	Jul 17	Aug 21	1256.9%	98.8%	1171.6%	359	9.9K
$25.00	Jul 17	Aug 21	1138.7%	95.0%	1098.5%	4.4K	29.1K
$18.00	Jul 17	Jul 24	1047.2%	102.2%	924.7%	1.8K	2.0K
$24.00	Jul 17	Aug 21	777.1%	95.9%	710.1%	842	8.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 17	Aug 28	1972.9%	98.1%	1910.1%	32	2
$23.00	Jul 17	Jul 24	1256.9%	91.2%	1278.1%	66	3.9K
$25.00	Jul 17	Aug 7	1138.7%	96.7%	1078.2%	1.1K	4.6K
$18.00	Jul 17	Aug 21	1047.2%	100.2%	945.1%	1.8K	15.3K
$23.50	Jul 17	Jul 31	792.4%	91.1%	769.6%	709	894

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 3.55, avg 1.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.50	$23.00	Jul 24	$0.11	$0.39	$0.11	3.55	$22.61
$23.00	$23.50	Jul 24	$0.11	$0.39	$0.11	3.55	$23.11
$23.00	$23.50	Jul 31	$0.11	$0.39	$0.11	3.55	$23.11
$23.00	$24.00	Aug 14	$0.25	$0.75	$0.25	3.00	$23.25
$24.00	$25.00	Aug 21	$0.27	$0.73	$0.27	2.70	$24.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.50	$19.00	Jul 24	$0.12	$0.38	$0.12	3.17	$19.38
$18.50	$18.00	Jul 31	$0.15	$0.35	$0.15	2.33	$18.35
$20.00	$19.50	Jul 24	$0.17	$0.33	$0.17	1.94	$19.83
$19.00	$18.50	Jul 24	$0.18	$0.32	$0.18	1.78	$18.82
$20.00	$18.00	Aug 7	$0.74	$1.26	$0.74	1.70	$19.26

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 1.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$20.00	Jul 24	$0.73	$0.73	$0.27	2.70	$19.73
$18.00	$20.00	Jul 17	$1.43	$1.43	$0.57	2.51	$19.43
$17.00	$18.50	Jul 31	$1.05	$1.05	$0.45	2.33	$18.05
$20.00	$20.50	Jul 24	$0.30	$0.30	$0.20	1.50	$20.30
$17.00	$17.50	Jul 24	$0.27	$0.27	$0.23	1.17	$17.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.50	$24.00	Jul 24	$0.40	$0.40	$0.10	4.00	$24.10
$23.00	$22.50	Jul 24	$0.39	$0.39	$0.11	3.55	$22.61
$25.00	$22.50	Aug 7	$1.83	$1.83	$0.67	2.73	$23.17
$22.50	$22.00	Jul 24	$0.34	$0.34	$0.16	2.12	$22.16
$24.00	$22.00	Aug 21	$1.36	$1.36	$0.64	2.12	$22.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.37, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Jul 17	Jul 24	$0.13	1138.7%	100.3%
$18.00	Jul 17	Jul 24	$0.15	1047.2%	102.2%
$23.00	Jul 17	Jul 24	$0.18	1256.9%	91.2%
$24.00	Jul 17	Jul 24	$0.22	777.1%	94.8%
$23.50	Jul 17	Jul 24	$0.24	792.4%	89.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Jul 17	Jul 24	$0.09	1972.9%	126.8%
$24.00	Jul 17	Jul 24	$0.11	777.1%	94.8%
$23.00	Jul 17	Jul 24	$0.13	1256.9%	91.2%
$18.00	Jul 17	Jul 24	$0.18	1047.2%	102.2%
$17.50	Jul 24	Jul 31	$0.20	123.3%	108.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.38% of stock, avg 16.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Jul 17	$0.14	$0.15	$0.29	$20.71	$21.29	1.38%
$22.00	Jul 17	$0.10	$1.18	$1.28	$20.72	$23.28	6.11%
$20.00	Jul 17	$1.68	$0.06	$1.74	$18.26	$21.74	8.31%
$21.00	Jul 24	$1.05	$1.09	$2.14	$18.86	$23.14	10.22%
$20.50	Jul 24	$1.31	$0.85	$2.16	$18.34	$22.66	10.32%
$21.50	Jul 24	$0.82	$1.37	$2.19	$19.31	$23.69	10.46%
$20.00	Jul 24	$1.61	$0.66	$2.27	$17.73	$22.27	10.84%
$22.00	Jul 24	$0.64	$1.69	$2.33	$19.67	$24.33	11.13%
$23.00	Jul 17	$0.19	$2.29	$2.48	$20.52	$25.48	11.84%
$22.50	Jul 24	$0.48	$2.03	$2.51	$19.99	$25.01	11.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 86 found (cheapest 0.76% of stock, avg 8.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$20.00	Jul 17	$0.10	$0.06	$0.16	$19.84	$22.16
$21.00	$20.00	Jul 17	$0.14	$0.06	$0.20	$19.80	$21.20
$22.00	$17.00	Jul 17	$0.10	$0.10	$0.20	$16.80	$22.20
$21.00	$17.00	Jul 17	$0.14	$0.10	$0.24	$16.76	$21.24
$23.00	$20.00	Jul 17	$0.19	$0.06	$0.25	$19.75	$23.25
$23.00	$17.00	Jul 17	$0.19	$0.10	$0.29	$16.71	$23.29
$24.50	$20.00	Jul 17	$0.28	$0.06	$0.34	$19.66	$24.84
$24.50	$17.00	Jul 17	$0.28	$0.10	$0.38	$16.62	$24.88
$23.50	$19.00	Jul 24	$0.26	$0.37	$0.63	$18.37	$24.13
$23.00	$19.00	Jul 24	$0.37	$0.37	$0.74	$18.26	$23.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 8.09, avg credit $0.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	24/24	Aug 7	$0.89	$0.11	8.09	$20.11	$24.39
20/21	23/24	Aug 21	$0.88	$0.12	7.33	$20.12	$23.88
21/22	23/24	Aug 21	$0.88	$0.12	7.33	$21.12	$23.88
21/22	24/25	Jul 31	$0.85	$0.15	5.67	$21.15	$25.35
18/19	21/22	Aug 21	$0.85	$0.15	5.67	$18.15	$21.85
20/21	22/23	Aug 21	$0.85	$0.15	5.67	$20.15	$22.85
19/20	23/24	Aug 21	$0.83	$0.17	4.88	$19.17	$23.83
21/22	24/24	Aug 7	$1.20	$0.30	4.00	$21.30	$24.70
19/20	22/23	Aug 21	$0.80	$0.20	4.00	$19.20	$22.80
18/19	20/21	Aug 21	$0.78	$0.22	3.55	$18.22	$20.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 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 31	$0.07	$0.93	13.29
$20.00	$21.00	$22.00	Aug 14	$0.08	$0.92	11.50
$21.00	$21.50	$22.00	Jul 24	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Jul 24	$0.05	$0.45	9.00
$23.00	$24.00	$25.00	Aug 21	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Aug 21	$0.05	$0.95	19.00
$18.00	$19.00	$20.00	Jul 17	$0.06	$0.94	15.67
$17.00	$18.00	$19.00	Jul 17	$0.07	$0.93	13.29
$21.00	$22.00	$23.00	Jul 17	$0.08	$0.92	11.50
$18.00	$19.00	$20.00	Aug 21	$0.08	$0.92	11.50

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 $-0.08, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$20.00	1:2	Jul 17	-$0.25	$1.75
$21.00	$23.00	1:2	Aug 7	-$0.59	$1.41
$19.00	$21.00	1:2	Aug 7	-$1.03	$0.97
$21.00	$22.00	1:2	Jul 17	-$0.06	$0.94
$22.00	$23.00	1:2	Jul 17	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$18.00	1:2	Aug 7	-$0.08	$1.92
$25.00	$22.50	1:2	Aug 7	-$1.02	$1.48
$23.00	$22.00	1:2	Jul 17	-$0.07	$0.93
$18.00	$17.00	1:2	Jul 17	-$0.18	$0.82
$17.50	$17.00	1:2	Jul 24	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 11.65%, avg 4.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Aug 21	$2.44	0.56	0.3%	11.65%	11.94%	76	237
$21.00	Aug 14	$2.20	0.55	0.3%	10.51%	10.79%	2	49
$22.00	Aug 21	$2.03	0.49	5.1%	9.69%	14.76%	62	2.4K
$21.00	Aug 7	$1.90	0.55	0.3%	9.07%	9.36%	2	30
$22.00	Aug 14	$1.79	0.49	5.1%	8.55%	13.61%	5	--
$23.00	Aug 21	$1.65	0.44	9.8%	7.88%	17.72%	20	--
$21.00	Jul 31	$1.43	0.53	0.3%	6.83%	7.12%	1	92
$23.00	Aug 14	$1.29	0.42	9.8%	6.16%	16.00%	6	17
$24.00	Aug 21	$1.18	0.38	14.6%	5.64%	20.25%	812	4.0K
$24.00	Aug 14	$1.11	0.36	14.6%	5.30%	19.91%	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 75,473

Total Puts 40,339

Put/Call Ratio 0.53

Net Difference 35,134

Prior's Put/Call Breakdown

Total Calls 22,120

Total Puts 12,884

Put/Call Ratio 0.58

Net Difference 9,236

Prior 7-Day Put/Call Summary

Total Calls 165,830

Total Puts 71,732

Average Put/Call Ratio 0.43

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