CORZ - Options Database

CORZ

CORE SCIENTIFIC INC

$23.62 -1.62%

$23.76 (+0.59%)🌙

as of 07/22 06:59 PM

(7/21 18:22) ◀

Wednesday, July 22, 2026 (6:59pm)

▶ (7/23 18:22)

◀ 7/22 18:59 ▶

Option Volume

Detail

ℹ

Current (07/22) 28,995

Calls: 20,519 (71%)

Puts: 8,476 (29%)

Prior (07/21) 49,483

Calls: 39,714 (80%)

Puts: 9,769 (20%)

Current vs Prior -41.40%

Calls: -48.33% (Calls)

Puts: -13.24% (Puts)

Prior 7-Day Total 362,534

Calls: 245,907 (68%)

Puts: 116,627 (32%)

Prior 7-Day Average 51,790

Calls: 35,129 (68%)

Puts: 16,661 (32%)

Current vs Prior 7-Day Avg -44.01%

Calls: -41.59%

Puts: -49.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $3.84M

Calls: $2.27M (59%)

Puts: $1.57M (41%)

Prior (07/21) $6.40M

Calls: $5.28M (82%)

Puts: $1.13M (18%)

Current vs Prior -40.02%

Calls: -56.99%

Puts: +39.46%

Prior 7-Day Total $44.78M

Calls: $29.82M (67%)

Puts: $14.96M (33%)

Prior 7-Day Average $6.40M

Calls: $4.26M (67%)

Puts: $2.14M (33%)

Current vs Prior 7-Day Avg -39.97%

Calls: -46.72%

Puts: -26.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.41

Prior (07/21) 0.25

Current vs Prior +67.93%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -5.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 644,864

Calls: 437,365 (68%)

Puts: 207,499 (32%)

Prior (07/21) 970,722

Calls: 688,028 (71%)

Puts: 282,694 (29%)

Current vs Prior -33.57%

Prior 7-Day Total 5,746,611

Calls: 3,848,491 (67%)

Puts: 1,898,120 (33%)

Prior 7-Day Average 820,944

Calls: 549,784 (67%)

Puts: 271,160 (33%)

Current vs Prior 7-Day Avg -21.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 7.62% | 13.55%24.64% | 32.64%

Prior 9.04% | 14.37%23.62% | 31.78%

Current vs Prior -15.68% | -5.71%+4.34% | +2.72%

Prior 7-Day Avg 9.58% | 13.78%13.55% | 28.58%

Current vs 7-Day Avg -20.44% | -1.70%+81.86% | +14.22%

Prior 7-Day Eod 9.04% | 14.37%23.62% | 31.78%

Current vs 7-Day Eod -15.68% | -5.71%+4.34% | +2.72%

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

Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (20,519 calls vs 8,476 puts). P/C ratio rising 68% - increased hedging/bearish positioning. Call-heavy open interest (437,365 calls vs 207,499 puts) suggests bullish 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

🎯

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 12 of results (avg 7.9%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 24	1.43	1.52	$1.48	6.1%	31	0.72	3.7K
$23.00	Jul 24	1.09	1.16	$1.13	6.2%	8	0.64	685
$22.50	Aug 21	3.25	3.50	$3.38	7.4%	23	0.63	346
$21.50	Jul 31	2.66	2.87	$2.77	7.6%	4	0.74	74
$22.50	Jul 31	1.99	2.18	$2.09	9.1%	2	0.65	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	1.59	1.68	$1.64	5.5%	60	0.75	134
$24.00	Aug 21	2.82	3.05	$2.93	7.8%	3	0.46	--
$25.50	Aug 21	3.65	3.95	$3.80	7.9%	23	0.54	8
$25.00	Aug 21	3.35	3.65	$3.50	8.6%	66	0.52	248
$20.00	Aug 21	1.12	1.23	$1.18	9.3%	13	0.24	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.74, cheapest $0.19)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.54	0.61	$0.57	12.3%	1.8K	0.43	961
$23.50	Jul 24	0.78	0.87	$0.83	10.8%	17	0.54	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 31	0.18	0.20	$0.19	10.5%	835	0.09	3.7K
$23.50	Jul 24	0.66	0.77	$0.72	15.3%	726	0.46	198
$19.00	Aug 21	0.84	0.96	$0.90	13.3%	2	0.19	5.2K
$24.00	Jul 24	0.91	1.03	$0.97	12.4%	276	0.57	272
$22.50	Jul 31	0.90	1.08	$0.99	18.2%	3	0.35	287

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.68, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	2.88	4.20	$3.54	37.3%	5	0.93	82
$19.00	Jul 24	3.70	5.20	$4.45	33.7%	6	0.92	73
$19.50	Jul 24	3.00	4.95	$3.98	49.0%	4	0.92	8
$21.00	Jul 24	2.17	3.75	$2.96	53.4%	38	0.90	67
$19.00	Jul 31	3.70	6.00	$4.85	47.4%	4	0.90	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 24	3.25	4.55	$3.90	33.3%	2	0.95	125
$27.50	Jul 24	2.29	4.95	$3.62	73.5%	1	0.91	--
$26.00	Jul 24	2.03	2.95	$2.49	36.9%	2	0.88	88
$27.50	Jul 31	3.95	4.80	$4.38	19.4%	2	0.86	--
$25.50	Jul 24	1.61	2.30	$1.96	35.2%	7	0.82	40

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 13.4K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	0.50	0.70	$0.60	33.3%	2.1K	0.29	196
$27.50	Jul 31	0.04	0.40	$0.22	163.6%	2.0K	0.14	550
$24.00	Jul 24	0.54	0.61	$0.57	12.3%	1.8K	0.43	961
$25.00	Jul 24	0.22	0.31	$0.27	33.3%	890	0.25	12.6K
$27.50	Aug 7	0.52	1.05	$0.79	67.1%	120	0.27	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 31	0.18	0.20	$0.19	10.5%	835	0.09	3.7K
$25.00	Aug 14	3.05	3.50	$3.28	13.7%	807	0.53	3
$25.50	Aug 7	2.89	3.45	$3.17	17.7%	803	0.58	12
$23.50	Jul 24	0.66	0.77	$0.72	15.3%	726	0.46	198
$25.00	Jul 31	1.96	2.36	$2.16	18.5%	504	0.62	995

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 24.1%, max 86.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 7	199.8%	120.5%	65.9%	36	108
$28.00	Jul 24	Aug 21	162.7%	102.2%	59.2%	74	2.1K
$20.00	Jul 24	Aug 21	149.8%	105.3%	42.3%	6	82
$26.50	Jul 24	Aug 21	122.4%	101.7%	20.3%	34	535
$21.00	Jul 24	Jul 31	127.2%	106.2%	19.7%	45	159

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 21	199.8%	107.2%	86.4%	104	5.6K
$27.50	Jul 24	Jul 31	147.9%	86.0%	72.1%	3	--
$19.50	Jul 24	Aug 7	182.8%	107.2%	70.6%	7	--
$20.00	Jul 24	Aug 21	149.8%	105.3%	42.3%	15	4.8K
$21.00	Jul 24	Aug 21	127.2%	101.7%	25.0%	26	4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 6.69, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 21	$0.13	$0.87	$0.13	6.69	$27.13
$23.50	$24.00	Aug 7	$0.12	$0.38	$0.12	3.17	$23.62
$25.00	$25.50	Aug 21	$0.12	$0.38	$0.12	3.17	$25.12
$25.50	$26.00	Jul 31	$0.13	$0.37	$0.13	2.85	$25.63
$24.50	$25.00	Jul 24	$0.14	$0.36	$0.14	2.57	$24.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.50	$19.50	Aug 7	$0.20	$0.80	$0.20	4.00	$20.30
$21.00	$20.50	Jul 31	$0.11	$0.39	$0.11	3.55	$20.89
$25.50	$25.00	Aug 7	$0.11	$0.39	$0.11	3.55	$25.39
$20.50	$20.00	Jul 31	$0.12	$0.38	$0.12	3.17	$20.38
$22.50	$22.00	Aug 7	$0.12	$0.38	$0.12	3.17	$22.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 4.32, avg 1.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$22.00	Aug 7	$2.35	$2.35	$0.65	3.62	$21.35
$20.00	$22.00	Aug 21	$1.43	$1.43	$0.57	2.51	$21.43
$22.50	$23.00	Jul 24	$0.35	$0.35	$0.15	2.33	$22.85
$22.50	$23.50	Aug 7	$0.62	$0.62	$0.38	1.63	$23.12
$23.00	$23.50	Jul 24	$0.30	$0.30	$0.20	1.50	$23.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$25.50	Aug 7	$2.03	$2.03	$0.47	4.32	$25.97
$27.00	$25.00	Jul 31	$1.57	$1.57	$0.43	3.65	$25.43
$23.50	$22.50	Aug 7	$0.75	$0.75	$0.25	3.00	$22.75
$25.00	$24.50	Jul 24	$0.37	$0.37	$0.13	2.85	$24.63
$21.00	$20.50	Aug 7	$0.33	$0.33	$0.17	1.94	$20.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.59, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 24	Jul 31	$0.14	149.8%	104.6%
$28.00	Jul 24	Jul 31	$0.20	162.7%	101.5%
$21.00	Jul 24	Jul 31	$0.27	127.2%	106.2%
$26.50	Jul 24	Jul 31	$0.30	122.4%	89.2%
$19.00	Jul 24	Jul 31	$0.40	199.8%	112.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Jul 24	Jul 31	$0.10	199.8%	112.1%
$20.00	Jul 24	Jul 31	$0.22	149.8%	104.6%
$19.50	Jul 24	Jul 31	$0.34	182.8%	134.3%
$20.50	Jul 31	Aug 7	$0.38	107.4%	101.4%
$21.00	Jul 24	Jul 31	$0.42	127.2%	106.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 6.52% of stock, avg 17.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 24	$0.57	$0.97	$1.54	$22.46	$25.54	6.52%
$23.50	Jul 24	$0.83	$0.72	$1.55	$21.95	$25.05	6.56%
$23.00	Jul 24	$1.13	$0.52	$1.65	$21.35	$24.65	6.99%
$24.50	Jul 24	$0.41	$1.27	$1.68	$22.82	$26.18	7.11%
$22.50	Jul 24	$1.48	$0.36	$1.84	$20.66	$24.34	7.79%
$25.00	Jul 24	$0.27	$1.64	$1.91	$23.09	$26.91	8.09%
$21.50	Jul 24	$1.86	$0.16	$2.02	$19.48	$23.52	8.55%
$25.50	Jul 24	$0.18	$1.96	$2.14	$23.36	$27.64	9.06%
$22.00	Jul 24	$1.97	$0.23	$2.20	$19.80	$24.20	9.31%
$26.00	Jul 24	$0.11	$2.49	$2.60	$23.40	$28.60	11.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 1.14% of stock, avg 10.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$21.50	Jul 24	$0.11	$0.16	$0.27	$21.23	$26.27
$25.50	$21.50	Jul 24	$0.18	$0.16	$0.34	$21.16	$25.84
$26.00	$22.00	Jul 24	$0.11	$0.23	$0.34	$21.66	$26.34
$25.50	$22.00	Jul 24	$0.18	$0.23	$0.41	$21.59	$25.91
$25.00	$21.50	Jul 24	$0.27	$0.16	$0.43	$21.07	$25.43
$26.00	$22.50	Jul 24	$0.11	$0.36	$0.47	$22.03	$26.47
$25.00	$22.00	Jul 24	$0.27	$0.23	$0.50	$21.50	$25.50
$25.50	$22.50	Jul 24	$0.18	$0.36	$0.54	$21.96	$26.04
$24.50	$21.50	Jul 24	$0.41	$0.16	$0.57	$20.93	$25.07
$25.00	$22.50	Jul 24	$0.27	$0.36	$0.63	$21.87	$25.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 9.00, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/24	27/28	Aug 7	$0.90	$0.10	9.00	$22.60	$27.90
20/21	23/24	Aug 14	$0.90	$0.10	9.00	$20.10	$23.90
20/20	22/24	Aug 7	$0.82	$0.18	4.56	$19.68	$23.32
21/22	26/26	Aug 7	$0.82	$0.18	4.56	$21.18	$26.32
21/22	24/25	Aug 7	$0.81	$0.19	4.26	$21.19	$24.81
22/23	24/24	Jul 31	$0.40	$0.10	4.00	$22.60	$24.40
20/21	24/25	Aug 7	$0.80	$0.20	4.00	$20.20	$24.80
23/24	26/26	Aug 21	$0.80	$0.20	4.00	$23.20	$26.30
22/22	24/24	Jul 24	$0.39	$0.11	3.55	$22.11	$23.89
24/24	24/25	Jul 24	$0.39	$0.11	3.55	$23.61	$24.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.50	$23.00	$23.50	Jul 24	$0.05	$0.45	9.00
$25.50	$26.00	$26.50	Jul 24	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Jul 24	$0.10	$0.40	4.00
$26.50	$27.00	$27.50	Aug 7	$0.10	$0.40	4.00
$22.00	$22.50	$23.00	Jul 24	$0.14	$0.36	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Aug 21	$0.05	$0.95	19.00
$23.00	$24.00	$25.00	Aug 14	$0.07	$0.93	13.29
$23.00	$23.50	$24.00	Jul 24	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	Jul 24	$0.05	$0.45	9.00
$21.50	$22.00	$22.50	Jul 24	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.21, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$27.00	1:2	Aug 14	-$0.21	$2.79
$19.00	$22.00	1:2	Aug 7	-$0.63	$2.37
$27.00	$28.00	1:2	Jul 24	-$0.17	$0.83
$25.00	$25.50	1:2	Jul 24	-$0.09	$0.41
$26.00	$26.50	1:2	Jul 24	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$21.00	1:2	Aug 14	-$0.57	$1.43
$27.00	$25.00	1:2	Jul 31	-$0.59	$1.41
$28.00	$25.50	1:2	Aug 7	-$1.14	$1.36
$24.00	$22.00	1:2	Aug 28	-$1.19	$0.81
$20.50	$19.50	1:2	Aug 7	-$0.39	$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 11.09%, avg 4.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Aug 28	$2.62	0.54	1.6%	11.09%	12.70%	10	--
$24.00	Aug 21	$2.43	0.54	1.6%	10.29%	11.90%	15	4.9K
$24.00	Aug 14	$2.19	0.53	1.6%	9.27%	10.88%	1	--
$24.50	Aug 21	$2.13	0.51	3.7%	9.02%	12.74%	3	113
$25.00	Aug 21	$2.03	0.48	5.8%	8.59%	14.44%	50	18.6K
$25.50	Aug 21	$1.78	0.46	8.0%	7.54%	15.50%	3	9
$24.00	Aug 7	$1.62	0.50	1.6%	6.86%	8.47%	22	74
$26.00	Aug 21	$1.58	0.42	10.1%	6.69%	16.77%	4	4.5K
$26.50	Aug 21	$1.45	0.41	12.2%	6.14%	18.33%	13	4
$27.00	Aug 21	$1.32	0.37	14.3%	5.59%	19.90%	56	12.0K

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 20,519

Total Puts 8,476

Put/Call Ratio 0.41

Net Difference 12,043

Prior's Put/Call Breakdown

Total Calls 39,714

Total Puts 9,769

Put/Call Ratio 0.25

Net Difference 29,945

Prior 7-Day Put/Call Summary

Total Calls 245,907

Total Puts 116,627

Average Put/Call Ratio 0.44

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...

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