Tour v366
CORZ
CORE SCIENTIFIC INC
$22.40 +6.97%
$22.45 (+0.22%)🌙
as of 07/20 06:21 PM
(7/17 18:22) ◀
|
Monday, July 20, 2026 (6:21pm)
January 2026
|
▶ (7/21 18:22)
◀ 7/20 18:21 ▶

Option Volume

Detail
ℹ
Current (07/20) 79,375
Calls: 47,270 (60%)
Puts: 32,105 (40%)
Prior (07/17) 115,812
Calls: 75,473 (65%)
Puts: 40,339 (35%)
Current vs Prior -31.46%
Calls: -37.37% (Calls)
Puts: -20.41% (Puts)
Prior 7-Day Total 316,490
Calls: 213,586 (67%)
Puts: 102,904 (33%)
Prior 7-Day Average 45,212
Calls: 30,512 (67%)
Puts: 14,700 (33%)
Current vs Prior 7-Day Avg +75.56%
Calls: +54.92%
Puts: +118.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $9.79M
Calls: $6.71M (69%)
Puts: $3.08M (31%)
Prior (07/17) $10.31M
Calls: $6.96M (68%)
Puts: $3.35M (32%)
Current vs Prior -5.04%
Calls: -3.67%
Puts: -7.90%
Prior 7-Day Total $41.00M
Calls: $25.90M (63%)
Puts: $15.10M (37%)
Prior 7-Day Average $5.86M
Calls: $3.70M (63%)
Puts: $2.16M (37%)
Current vs Prior 7-Day Avg +67.07%
Calls: +81.22%
Puts: +42.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.68
Prior (07/17) 0.53
Current vs Prior +27.07%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +49.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 852,565
Calls: 559,938 (66%)
Puts: 292,627 (34%)
Prior (07/17) 891,976
Calls: 562,984 (63%)
Puts: 328,992 (37%)
Current vs Prior -4.42%
Prior 7-Day Total 5,563,300
Calls: 3,720,576 (67%)
Puts: 1,842,724 (33%)
Prior 7-Day Average 794,757
Calls: 531,510 (67%)
Puts: 263,246 (33%)
Current vs Prior 7-Day Avg +7.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 10.40% | 15.54%26.34% | 34.20%
Prior 11.46% | 15.71%8.74% | 26.41%
Current vs Prior -9.24% | -1.12%+201.39% | +29.49%
Prior 7-Day Avg 9.07% | 13.18%9.52% | 27.01%
Current vs 7-Day Avg +14.71% | +17.89%+176.64% | +26.61%
Prior 7-Day Eod 11.46% | 15.71%8.74% | 26.41%
Current vs 7-Day Eod -9.24% | -1.12%+201.39% | +29.49%
Sentiment BULLISHBEARISH

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 69% call dollar volume ($6.71M). Dollar volume significantly above 7-day average (67% higher). Volume explosion - 76% above 7-day average (79,375 vs avg 45,212). Bullish P/C ratio of 0.68.

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 8 of results (avg 7.5%, best 5.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.50Jul 242.222.36$2.296.1%710.784
$21.00Jul 241.851.98$1.926.8%220.7362
$21.50Jul 241.501.64$1.578.9%600.662.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Jul 242.342.47$2.415.4%20.78--
$24.00Jul 241.952.09$2.026.9%60.71--
$25.00Jul 313.103.35$3.237.7%50.70212
$24.50Jul 312.732.98$2.868.7%20.66--
$23.50Jul 241.591.74$1.679.0%70.64180

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.42, cheapest $0.42)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Jul 310.380.45$0.4216.7%1260.2146
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 0.67, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Jul 242.724.95$3.8458.1%300.921
$19.00Jul 242.654.65$3.6554.8%10.9172
$19.50Jul 241.824.35$3.0981.9%10.872
$20.00Jul 241.783.45$2.6263.7%460.8338
$19.00Jul 312.914.95$3.9351.9%140.8315
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Jul 243.104.35$3.7233.6%50.9088
$25.50Jul 243.104.45$3.7835.7%10.8551
$25.00Jul 242.633.90$3.2639.0%20.82--
$26.50Jul 313.355.70$4.5351.9%10.82--
$24.50Jul 242.342.47$2.415.4%20.78--

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 39.6K, top 11.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Jul 311.191.46$1.3320.3%5.9K0.482.6K
$25.00Jul 240.190.25$0.2227.3%4.8K0.177.1K
$22.50Jul 240.921.07$1.0015.0%2.2K0.512.2K
$23.00Aug 212.262.61$2.4314.4%1.4K0.521.4K
$22.00Jul 311.672.01$1.8418.5%8660.57146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 210.821.08$0.9527.4%11.9K0.207.2K
$19.00Jul 310.310.51$0.4148.8%4.2K0.1794
$23.50Jul 312.082.32$2.2010.9%7250.57762
$20.00Aug 211.461.76$1.6118.6%1840.311.8K
$21.00Jul 240.400.56$0.4833.3%1070.271.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 11.5%, max 32.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.50Jul 24Aug 21126.0%103.1%22.1%152
$20.00Jul 24Aug 21122.2%104.3%17.1%4738
$19.00Jul 24Jul 31125.4%109.1%15.0%1587
$21.00Jul 24Aug 28115.5%100.6%14.8%2362
$24.00Jul 24Aug 28108.4%98.4%10.1%244167
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Jul 24Aug 21139.0%105.0%32.4%1494.2K
$18.00Jul 24Aug 21138.8%107.5%29.1%12.0K11.2K
$19.50Jul 24Aug 21126.0%103.1%22.1%74410
$20.00Jul 24Aug 28122.2%102.8%18.9%1132.4K
$19.00Jul 24Aug 21125.4%106.0%18.2%1115.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 4.88, avg 1.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.00$26.00Aug 28$0.17$0.83$0.174.88$25.17
$25.00$26.00Aug 14$0.18$0.82$0.184.56$25.18
$25.00$26.00Aug 21$0.19$0.81$0.194.26$25.19
$24.50$25.00Jul 31$0.12$0.38$0.123.17$24.62
$25.00$25.50Jul 31$0.12$0.38$0.123.17$25.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$18.50$18.00Aug 21$0.11$0.39$0.113.55$18.39
$21.00$20.50Jul 24$0.12$0.38$0.123.17$20.88
$22.00$21.50Aug 7$0.13$0.37$0.132.85$21.87
$19.50$19.00Aug 21$0.13$0.37$0.132.85$19.37
$19.00$18.00Aug 14$0.28$0.72$0.282.57$18.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 8.38, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.00$22.00Aug 21$0.80$0.80$0.204.00$21.80
$20.50$21.00Jul 24$0.37$0.37$0.132.85$20.87
$19.00$21.00Jul 31$1.48$1.48$0.522.85$20.48
$21.00$21.50Jul 24$0.35$0.35$0.152.33$21.35
$24.50$25.00Aug 21$0.35$0.35$0.152.33$24.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$23.50Aug 7$1.34$1.34$0.168.38$23.66
$26.50$25.00Jul 31$1.30$1.30$0.206.50$25.20
$24.50$24.00Jul 24$0.39$0.39$0.113.55$24.11
$25.00$24.50Jul 31$0.37$0.37$0.132.85$24.63
$24.00$23.50Jul 24$0.35$0.35$0.152.33$23.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.56, cheapest $0.24)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$26.50Jul 24Jul 31$0.27103.2%97.3%
$19.00Jul 24Jul 31$0.28125.4%109.1%
$26.00Jul 24Jul 31$0.32104.2%97.2%
$25.50Jul 24Jul 31$0.38111.1%101.2%
$25.00Jul 24Jul 31$0.46106.5%102.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Jul 24Jul 31$0.24138.8%120.4%
$19.00Jul 24Jul 31$0.28125.4%109.1%
$19.50Jul 24Jul 31$0.37126.0%112.7%
$20.00Jul 24Jul 31$0.37122.2%106.4%
$24.50Jul 24Jul 31$0.45105.0%101.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 9.29% of stock, avg 17.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$22.00Jul 24$1.25$0.83$2.08$19.92$24.089.29%
$22.50Jul 24$1.00$1.08$2.08$20.42$24.589.29%
$23.00Jul 24$0.77$1.36$2.13$20.87$25.139.51%
$21.50Jul 24$1.57$0.64$2.21$19.29$23.719.87%
$23.50Jul 24$0.59$1.67$2.26$21.24$25.7610.09%
$21.00Jul 24$1.92$0.48$2.40$18.60$23.4010.71%
$24.00Jul 24$0.43$2.02$2.45$21.55$26.4510.94%
$20.50Jul 24$2.29$0.36$2.65$17.85$23.1511.83%
$24.50Jul 24$0.30$2.41$2.71$21.79$27.2112.10%
$20.00Jul 24$2.62$0.27$2.89$17.11$22.8912.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 2.59% of stock, avg 12.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$25.00$20.50Jul 24$0.22$0.36$0.58$19.92$25.58
$24.50$20.50Jul 24$0.30$0.36$0.66$19.84$25.16
$25.00$21.00Jul 24$0.22$0.48$0.70$20.30$25.70
$24.50$21.00Jul 24$0.30$0.48$0.78$20.22$25.28
$24.00$20.50Jul 24$0.43$0.36$0.79$19.71$24.79
$25.00$21.50Jul 24$0.22$0.64$0.86$20.64$25.86
$24.00$21.00Jul 24$0.43$0.48$0.91$20.09$24.91
$24.50$21.50Jul 24$0.30$0.64$0.94$20.56$25.44
$23.50$20.50Jul 24$0.59$0.36$0.95$19.55$24.45
$25.00$22.00Jul 24$0.22$0.83$1.05$20.95$26.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 9.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
22/2324/25Aug 21$0.90$0.109.00$22.10$25.40
20/2222/23Aug 7$0.89$0.118.09$20.61$23.39
18/1920/21Aug 14$0.88$0.127.33$18.12$20.88
20/2226/26Aug 7$0.84$0.165.25$20.66$26.34
18/1921/22Aug 14$0.84$0.165.25$18.16$21.84
18/2022/22Aug 7$0.83$0.174.88$18.67$22.83
18/2022/23Aug 7$0.82$0.184.56$18.68$23.32
22/2324/25Aug 7$0.81$0.194.26$22.19$25.31
22/2324/24Jul 31$0.40$0.104.00$22.60$24.40
19/2024/25Aug 14$0.80$0.204.00$19.20$24.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$24.00$24.50$25.00Jul 24$0.05$0.459.00
$25.50$26.00$26.50Jul 31$0.06$0.447.33
$22.50$23.00$23.50Aug 21$0.06$0.447.33
$21.50$22.00$22.50Jul 24$0.07$0.436.14
$21.00$21.50$22.00Jul 31$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$18.00$19.00$20.00Aug 14$0.09$0.9110.11
$21.50$22.00$22.50Jul 24$0.06$0.447.33
$22.50$23.00$23.50Jul 31$0.06$0.447.33
$18.50$19.00$19.50Jul 24$0.07$0.436.14
$18.00$18.50$19.00Aug 21$0.08$0.425.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.59, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$21.001:2Jul 31-$0.97$1.03
$22.00$24.001:2Aug 28-$1.26$0.74
$24.50$25.001:2Jul 24-$0.14$0.36
$25.00$25.501:2Jul 24-$0.14$0.36
$24.00$24.501:2Jul 24-$0.17$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$20.001:2Aug 14-$0.59$1.41
$22.00$20.001:2Aug 28-$0.85$1.15
$19.00$18.001:2Jul 31-$0.23$0.77
$21.00$20.001:2Jul 31-$0.31$0.69
$19.00$18.001:2Aug 14-$0.50$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 11.34%, avg 4.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.50Aug 21$2.540.550.5%11.34%11.79%354--
$23.00Aug 21$2.260.522.7%10.09%12.77%1.4K1.4K
$24.00Aug 28$2.080.487.1%9.29%16.43%1--
$23.00Aug 14$2.030.522.7%9.06%11.74%623
$24.00Aug 21$1.850.477.1%8.26%15.40%324.7K
$22.50Aug 7$1.840.540.5%8.21%8.66%743126
$23.50Aug 21$1.760.494.9%7.86%12.77%6--
$24.00Aug 14$1.620.457.1%7.23%14.38%423
$25.00Aug 28$1.480.4311.6%6.61%18.21%105
$26.00Aug 28$1.440.3916.1%6.43%22.50%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 47,270
Total Puts 32,105
Put/Call Ratio 0.68
Net Difference 15,165

Prior's Put/Call Breakdown

Total Calls 75,473
Total Puts 40,339
Put/Call Ratio 0.53
Net Difference 35,134

Prior 7-Day Put/Call Summary

Total Calls 213,586
Total Puts 102,904
Average Put/Call Ratio 0.45
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