Tour v394
CORZ
CORE SCIENTIFIC INC
$23.96 +1.44%
$23.99 (+0.13%)🌙
as of 07/23 06:22 PM
(7/22 18:59) ◀
|
Thursday, July 23, 2026 (6:22pm)
January 2026
|
▶ (7/24 02:02)
◀ 7/23 18:22 ▶

Option Volume

Detail
ℹ
Current (07/23) 38,085
Calls: 24,439 (64%)
Puts: 13,646 (36%)
Prior (07/22) 28,995
Calls: 20,519 (71%)
Puts: 8,476 (29%)
Current vs Prior +31.35%
Calls: +19.10% (Calls)
Puts: +61.00% (Puts)
Prior 7-Day Total 369,943
Calls: 250,093 (68%)
Puts: 119,850 (32%)
Prior 7-Day Average 52,849
Calls: 35,727 (68%)
Puts: 17,121 (32%)
Current vs Prior 7-Day Avg -27.94%
Calls: -31.60%
Puts: -20.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $4.83M
Calls: $2.50M (52%)
Puts: $2.33M (48%)
Prior (07/22) $3.84M
Calls: $2.27M (59%)
Puts: $1.57M (41%)
Current vs Prior +25.68%
Calls: +10.15%
Puts: +48.13%
Prior 7-Day Total $43.88M
Calls: $29.95M (68%)
Puts: $13.93M (32%)
Prior 7-Day Average $6.27M
Calls: $4.28M (68%)
Puts: $1.99M (32%)
Current vs Prior 7-Day Avg -23.00%
Calls: -41.58%
Puts: +16.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.56
Prior (07/22) 0.41
Current vs Prior +35.17%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +23.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 586,040
Calls: 434,432 (74%)
Puts: 151,608 (26%)
Prior (07/22) 644,864
Calls: 437,365 (68%)
Puts: 207,499 (32%)
Current vs Prior -9.12%
Prior 7-Day Total 5,543,574
Calls: 3,732,058 (67%)
Puts: 1,811,516 (33%)
Prior 7-Day Average 791,939
Calls: 533,151 (67%)
Puts: 258,788 (33%)
Current vs Prior 7-Day Avg -26.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 5.09% | 12.31%23.87% | 32.26%
Prior 7.62% | 13.55%24.64% | 32.64%
Current vs Prior -33.18% | -9.12%-3.11% | -1.16%
Prior 7-Day Avg 9.13% | 13.73%15.53% | 29.38%
Current vs 7-Day Avg -44.24% | -10.32%+53.68% | +9.79%
Prior 7-Day Eod 7.62% | 13.55%24.64% | 32.64%
Current vs 7-Day Eod -33.18% | -9.12%-3.11% | -1.16%
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 0.56. P/C ratio rising 35% - increased hedging/bearish positioning. Call-heavy open interest (434,432 calls vs 151,608 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 9.4%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 214.304.70$4.508.9%10.72303
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Aug 212.853.15$3.0010.0%1090.4813

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.71, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Jul 241.862.45$2.1627.3%60.92--
$21.00Jul 242.433.45$2.9434.7%100.9170
$20.00Jul 242.824.60$3.7148.0%70.8985
$20.50Jul 242.874.80$3.8450.3%20.8870
$19.50Jul 244.155.75$4.9532.3%40.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 242.935.15$4.0455.0%2350.99130
$27.00Jul 242.633.55$3.0929.8%10.93--
$28.50Jul 243.905.75$4.8338.3%520.91--
$26.00Jul 241.692.45$2.0736.7%300.9088
$27.50Jul 242.844.60$3.7247.3%10.90--

Most actively traded options today. High liquidity = easy entry/exit. 99 active (total vol 16.5K, top 13.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 240.100.22$0.1675.0%13.6K0.2212.9K
$25.50Jul 310.510.89$0.7054.3%2640.3412
$25.00Aug 212.052.63$2.3424.8%2200.5018.7K
$24.00Aug 71.792.35$2.0727.1%2000.5487
$24.00Aug 141.502.92$2.2164.3%1050.5224
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 242.935.15$4.0455.0%2350.99130
$23.50Jul 240.010.68$0.35191.4%2080.36924
$21.50Jul 310.310.80$0.5687.5%1210.23949
$24.50Aug 212.853.15$3.0010.0%1090.4813
$24.00Jul 240.040.92$0.48183.3%820.51495

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 48.6%, max 179.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$20.00Jul 24Aug 21292.6%104.9%179.0%985
$20.50Jul 24Jul 31277.8%110.6%151.3%470
$27.50Jul 24Jul 31205.1%86.3%137.7%322.7K
$21.00Jul 24Aug 21199.9%106.0%88.6%11373
$27.00Jul 24Aug 21159.4%95.7%66.5%1012.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$21.00Jul 24Aug 28199.9%101.7%96.7%271.3K
$21.50Jul 24Jul 31167.7%108.7%54.3%1261.1K
$26.00Jul 24Jul 31122.7%93.9%30.6%6098
$20.00Jul 31Aug 28107.4%84.2%27.6%17392
$23.00Jul 24Aug 28119.8%94.2%27.1%45245

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 3.55, avg 1.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.50$26.00Jul 31$0.13$0.37$0.132.85$25.63
$26.00$27.00Jul 31$0.29$0.71$0.292.45$26.29
$22.00$22.50Aug 21$0.15$0.35$0.152.33$22.15
$25.00$25.50Jul 31$0.16$0.34$0.162.12$25.16
$26.00$27.00Aug 21$0.37$0.63$0.371.70$26.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.50$20.00Jul 31$0.11$0.39$0.113.55$20.39
$21.50$20.50Jul 31$0.22$0.78$0.223.55$21.28
$25.00$24.00Aug 14$0.25$0.75$0.253.00$24.75
$24.00$23.50Jul 24$0.13$0.37$0.132.85$23.87
$24.00$23.50Aug 7$0.13$0.37$0.132.85$23.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 6.69, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.00$22.00Jul 24$0.78$0.78$0.223.55$21.78
$23.50$24.00Aug 7$0.36$0.36$0.142.57$23.86
$21.00$22.00Aug 21$0.72$0.72$0.282.57$21.72
$22.50$23.00Jul 24$0.32$0.32$0.181.78$22.82
$26.00$28.00Aug 7$1.27$1.27$0.731.74$27.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.50$24.50Aug 7$0.87$0.87$0.136.69$24.63
$26.00$24.00Jul 24$1.59$1.59$0.413.88$24.41
$21.00$20.00Aug 28$0.79$0.79$0.213.76$20.21
$26.00$25.00Jul 31$0.71$0.71$0.292.45$25.29
$24.00$23.00Aug 14$0.67$0.67$0.332.03$23.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.65, cheapest $0.11)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$27.50Jul 24Jul 31$0.11205.1%86.3%
$27.00Jul 24Jul 31$0.22159.4%85.5%
$28.50Jul 31Aug 7$0.3799.9%102.1%
$22.00Jul 24Jul 31$0.41117.5%99.5%
$20.50Jul 24Jul 31$0.44277.8%110.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$20.00Jul 31Aug 7$0.31107.4%106.9%
$20.50Jul 31Aug 7$0.36110.6%109.3%
$21.50Jul 24Jul 31$0.47167.7%108.7%
$22.00Jul 24Jul 31$0.55117.5%99.5%
$26.00Jul 24Jul 31$0.60122.7%93.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 3.84% of stock, avg 15.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$24.00Jul 24$0.44$0.48$0.92$23.08$24.923.84%
$23.50Jul 24$0.74$0.35$1.09$22.41$24.594.55%
$23.00Jul 24$1.31$0.21$1.52$21.48$24.526.34%
$22.50Jul 24$1.63$0.12$1.75$20.75$24.257.30%
$26.00Jul 24$0.07$2.07$2.14$23.86$28.148.93%
$22.00Jul 24$2.16$0.05$2.21$19.79$24.219.22%
$23.50Jul 31$1.56$1.13$2.69$20.81$26.1911.23%
$24.00Jul 31$1.30$1.39$2.69$21.31$26.6911.23%
$23.00Jul 31$1.86$0.89$2.75$20.25$25.7511.48%
$25.00Jul 31$0.86$1.96$2.82$22.18$27.8211.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 86 found (cheapest 0.75% of stock, avg 8.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$25.50$21.50Jul 24$0.09$0.09$0.18$21.32$25.68
$26.50$21.50Jul 24$0.10$0.09$0.19$21.31$26.69
$25.50$22.50Jul 24$0.09$0.12$0.21$22.29$25.71
$26.50$22.50Jul 24$0.10$0.12$0.22$22.28$26.72
$25.00$21.50Jul 24$0.16$0.09$0.25$21.25$25.25
$25.00$22.50Jul 24$0.16$0.12$0.28$22.22$25.28
$25.50$23.00Jul 24$0.09$0.21$0.30$22.70$25.80
$26.50$23.00Jul 24$0.10$0.21$0.31$22.69$26.81
$24.50$21.50Jul 24$0.25$0.09$0.34$21.16$24.84
$24.50$22.50Jul 24$0.25$0.12$0.37$22.13$24.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 10.76, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
20/2226/28Aug 7$1.83$0.1710.76$20.17$27.83
23/2425/26Aug 21$0.88$0.127.33$23.12$25.88
24/2526/27Aug 21$0.87$0.136.69$24.13$26.87
20/2125/26Aug 21$0.85$0.155.67$20.15$25.85
20/2123/24Aug 21$0.82$0.184.56$20.18$23.82
23/2425/26Jul 31$0.40$0.104.00$23.10$25.40
20/2122/23Aug 21$0.80$0.204.00$20.20$23.30
22/2326/28Aug 7$1.59$0.413.88$21.41$27.59
24/2425/26Aug 21$0.79$0.213.76$23.71$25.79
22/2224/24Jul 31$0.39$0.113.55$22.11$24.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$23.00$24.00$25.00Aug 14$0.07$0.9313.29
$25.00$25.50$26.00Jul 24$0.05$0.459.00
$25.00$26.00$27.00Aug 21$0.11$0.898.09
$26.50$27.00$27.50Jul 24$0.09$0.414.56
$24.00$24.50$25.00Jul 24$0.10$0.404.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$24.00$25.00$26.00Jul 31$0.14$0.866.14
$22.50$23.00$23.50Jul 31$0.10$0.404.00
$21.50$22.00$22.50Jul 24$0.11$0.393.55
$21.50$22.00$22.50Jul 31$0.11$0.393.55
$22.00$22.50$23.00Aug 7$0.13$0.372.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.14, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.50$26.001:2Jul 24-$0.05$0.45
$24.00$24.501:2Jul 24-$0.06$0.44
$24.50$25.001:2Jul 24-$0.07$0.43
$26.00$26.501:2Jul 24-$0.13$0.37
$23.50$24.001:2Jul 24-$0.14$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$20.501:2Aug 7-$0.14$1.36
$21.00$19.501:2Jul 24-$0.46$1.04
$23.00$21.001:2Aug 28-$0.98$1.02
$21.50$20.501:2Jul 31-$0.12$0.88
$21.00$20.001:2Aug 28-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 10.23%, avg 4.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$24.00Aug 21$2.450.560.2%10.23%10.39%44.9K
$25.00Aug 28$2.140.494.3%8.93%13.27%6312
$25.00Sep 4$2.140.564.3%8.93%13.27%1--
$25.00Aug 21$2.050.504.3%8.56%12.90%22018.7K
$24.00Aug 7$1.790.540.2%7.47%7.64%20087
$26.00Aug 21$1.660.448.5%6.93%15.44%124.5K
$24.50Aug 7$1.500.512.2%6.26%8.51%2737
$24.00Aug 14$1.500.520.2%6.26%6.43%10524
$27.00Aug 21$1.320.3812.7%5.51%18.20%812.0K
$25.00Aug 14$1.280.464.3%5.34%9.68%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 24,439
Total Puts 13,646
Put/Call Ratio 0.56
Net Difference 10,793

Prior's Put/Call Breakdown

Total Calls 20,519
Total Puts 8,476
Put/Call Ratio 0.41
Net Difference 12,043

Prior 7-Day Put/Call Summary

Total Calls 250,093
Total Puts 119,850
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