CORZ - Options Database

CORZ

CORE SCIENTIFIC INC

$22.75 -5.05%

$22.97 (+0.97%)🌙

as of 07/25 02:02 AM

(7/23 18:22) ◀

Friday, July 24, 2026 (2:02am)

▶ (7/27 18:21)

◀ 7/24 02:02 ▶

Option Volume

Detail

ℹ

Current (07/25) 51,277

Calls: 23,040 (45%)

Puts: 28,237 (55%)

Prior (07/23) 38,085

Calls: 24,439 (64%)

Puts: 13,646 (36%)

Current vs Prior +34.64%

Calls: -5.72% (Calls)

Puts: +106.93% (Puts)

Prior 7-Day Total 381,606

Calls: 254,133 (67%)

Puts: 127,473 (33%)

Prior 7-Day Average 54,515

Calls: 36,304 (67%)

Puts: 18,210 (33%)

Current vs Prior 7-Day Avg -5.94%

Calls: -36.54%

Puts: +55.06%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/25) $8.94M

Calls: $3.04M (34%)

Puts: $5.90M (66%)

Prior (07/23) $4.83M

Calls: $2.50M (52%)

Puts: $2.33M (48%)

Current vs Prior +85.29%

Calls: +21.74%

Puts: +153.57%

Prior 7-Day Total $45.55M

Calls: $30.50M (67%)

Puts: $15.05M (33%)

Prior 7-Day Average $6.51M

Calls: $4.36M (67%)

Puts: $2.15M (33%)

Current vs Prior 7-Day Avg +37.42%

Calls: -30.17%

Puts: +174.41%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 1.23

Prior (07/23) 0.56

Current vs Prior +119.49%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +150.08%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/25) 724,930

Calls: 484,788 (67%)

Puts: 240,142 (33%)

Prior (07/23) 586,040

Calls: 434,432 (74%)

Puts: 151,608 (26%)

Current vs Prior +23.70%

Prior 7-Day Total 5,602,668

Calls: 3,850,497 (69%)

Puts: 1,752,171 (31%)

Prior 7-Day Average 800,381

Calls: 550,071 (69%)

Puts: 250,310 (31%)

Current vs Prior 7-Day Avg -9.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 11.91% | 18.33%23.82% | 31.87%

Prior 5.09% | 12.31%23.87% | 32.26%

Current vs Prior +133.95% | +48.87%-0.20% | -1.22%

Prior 7-Day Avg 8.45% | 13.65%17.53% | 29.94%

Current vs 7-Day Avg +40.97% | +34.27%+35.87% | +6.45%

Prior 7-Day Eod 5.09% | 12.31%23.87% | 32.26%

Current vs 7-Day Eod +133.95% | +48.87%-0.20% | -1.22%

Sentiment BEARISHBULLISH

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 bearish flow with 66% put dollar volume ($5.90M). Elevated premium activity with dollar volume up 85% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 119% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 31	2.21	2.40	$2.30	8.3%	30	0.72	95
$25.00	Aug 21	1.52	1.68	$1.60	10.0%	483	0.42	18.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 21	1.86	1.96	$1.91	5.2%	1.1K	0.36	12
$23.00	Aug 21	2.57	2.77	$2.67	7.5%	457	0.46	700
$22.00	Aug 21	2.07	2.25	$2.16	8.3%	368	0.40	3.3K
$22.50	Aug 21	2.30	2.51	$2.40	8.8%	152	0.43	14
$25.00	Aug 14	3.50	3.85	$3.68	9.5%	1	0.61	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.67, cheapest $0.21)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 31	0.19	0.22	$0.21	14.3%	121	0.15	2.3K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 31	0.64	0.74	$0.69	14.5%	4.1K	0.31	955
$18.50	Aug 21	0.80	0.92	$0.86	14.0%	118	0.20	70
$22.00	Jul 31	0.81	0.99	$0.90	20.0%	2.3K	0.38	59

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.68, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 24	2.91	4.85	$3.88	50.0%	2	0.93	74
$19.50	Jul 24	1.96	4.50	$3.23	78.6%	1	0.92	--
$18.50	Jul 24	3.30	5.35	$4.32	47.5%	4	0.91	41
$20.50	Jul 24	1.79	3.15	$2.47	55.1%	1	0.90	71
$22.50	Jul 24	0.10	0.34	$0.22	109.1%	2.1K	0.84	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.25	1.79	$1.02	151.0%	9	0.96	575
$26.50	Jul 24	1.84	5.10	$3.47	93.9%	2	0.91	--
$25.00	Jul 24	1.99	2.61	$2.30	27.0%	5	0.90	194
$24.50	Jul 24	0.66	2.45	$1.56	114.7%	4	0.86	254
$23.00	Jul 24	0.01	0.71	$0.36	194.4%	1.1K	0.83	245

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 27.6K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 24	0.10	0.34	$0.22	109.1%	2.1K	0.84	3.6K
$21.50	Jul 24	0.80	2.52	$1.66	103.6%	2.0K	0.83	2.2K
$27.00	Aug 21	0.85	1.31	$1.08	42.6%	1.1K	0.31	12.0K
$23.00	Jul 31	0.99	1.19	$1.09	18.3%	1.1K	0.50	7.8K
$25.00	Jul 31	0.35	0.50	$0.43	34.9%	692	0.26	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 31	0.64	0.74	$0.69	14.5%	4.1K	0.31	955
$22.00	Jul 31	0.81	0.99	$0.90	20.0%	2.3K	0.38	59
$23.00	Jul 31	1.27	1.46	$1.37	13.9%	1.3K	0.50	191
$21.50	Aug 21	1.86	1.96	$1.91	5.2%	1.1K	0.36	12
$23.00	Jul 24	0.01	0.71	$0.36	194.4%	1.1K	0.83	245

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 664.6%, max 1862.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Jul 24	Aug 21	2102.0%	107.1%	1862.6%	74	41
$26.00	Jul 24	Aug 28	1826.2%	97.2%	1779.6%	15	--
$27.00	Jul 24	Aug 28	1662.8%	103.3%	1510.3%	8	18
$26.50	Jul 24	Jul 31	1443.3%	100.9%	1330.9%	55	--
$20.50	Jul 24	Jul 31	1121.6%	105.4%	964.6%	71	72

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Jul 24	Aug 21	2102.0%	107.1%	1862.6%	119	70
$20.00	Jul 24	Aug 28	1240.2%	101.6%	1121.0%	11	2.9K
$25.00	Jul 24	Aug 28	976.4%	99.7%	879.1%	6	194
$24.50	Jul 24	Aug 21	881.9%	98.4%	796.7%	7	375
$21.50	Jul 24	Aug 21	796.3%	102.6%	676.1%	1.1K	148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 9.00, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 28	$0.10	$0.90	$0.10	9.00	$26.10
$26.00	$27.00	Aug 21	$0.17	$0.83	$0.17	4.88	$26.17
$23.50	$24.00	Jul 24	$0.11	$0.39	$0.11	3.55	$23.61
$26.00	$27.00	Aug 14	$0.23	$0.77	$0.23	3.35	$26.23
$24.50	$25.00	Aug 7	$0.13	$0.37	$0.13	2.85	$24.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Aug 14	$0.16	$0.84	$0.16	5.25	$23.84
$20.50	$20.00	Jul 31	$0.11	$0.39	$0.11	3.55	$20.39
$21.50	$21.00	Jul 24	$0.12	$0.38	$0.12	3.17	$21.38
$22.50	$22.00	Jul 31	$0.13	$0.37	$0.13	2.85	$22.37
$21.50	$21.00	Aug 7	$0.14	$0.36	$0.14	2.57	$21.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 4.26, avg 1.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.50	$21.50	Jul 24	$0.81	$0.81	$0.19	4.26	$21.31
$19.50	$20.50	Jul 24	$0.76	$0.76	$0.24	3.17	$20.26
$21.00	$22.00	Jul 31	$0.67	$0.67	$0.33	2.03	$21.67
$22.50	$23.00	Aug 7	$0.30	$0.30	$0.20	1.50	$22.80
$22.00	$22.50	Jul 31	$0.29	$0.29	$0.21	1.38	$22.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.50	$25.00	Jul 24	$1.17	$1.17	$0.33	3.55	$25.33
$23.50	$23.00	Aug 21	$0.38	$0.38	$0.12	3.17	$23.12
$19.50	$18.50	Aug 7	$0.73	$0.73	$0.27	2.70	$18.77
$20.50	$20.00	Aug 21	$0.35	$0.35	$0.15	2.33	$20.15
$25.50	$25.00	Aug 21	$0.35	$0.35	$0.15	2.33	$25.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.68, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Jul 24	Jul 31	$0.08	1121.6%	105.4%
$27.00	Jul 24	Jul 31	$0.10	1662.8%	106.2%
$26.50	Jul 24	Jul 31	$0.14	1443.3%	100.9%
$25.50	Jul 24	Jul 31	$0.30	1119.5%	99.3%
$24.50	Jul 24	Jul 31	$0.34	881.9%	83.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 24	Jul 31	$0.13	556.5%	94.7%
$20.00	Jul 24	Jul 31	$0.24	1240.2%	106.0%
$18.50	Jul 24	Aug 7	$0.41	2102.0%	124.8%
$20.50	Jul 31	Aug 7	$0.51	105.4%	108.7%
$21.50	Jul 24	Jul 31	$0.56	796.3%	101.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 1.14% of stock, avg 17.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.50	Jul 24	$0.22	$0.04	$0.26	$22.24	$22.76	1.14%
$23.00	Jul 24	$0.03	$0.36	$0.39	$22.61	$23.39	1.71%
$24.00	Jul 24	$0.01	$1.02	$1.03	$22.97	$25.03	4.53%
$23.50	Jul 24	$0.12	$1.51	$1.63	$21.87	$25.13	7.16%
$24.50	Jul 24	$0.10	$1.56	$1.66	$22.84	$26.16	7.30%
$21.50	Jul 24	$1.66	$0.13	$1.79	$19.71	$23.29	7.87%
$22.50	Jul 31	$1.34	$1.03	$2.37	$20.13	$24.87	10.42%
$25.00	Jul 24	$0.08	$2.30	$2.38	$22.62	$27.38	10.46%
$23.00	Jul 31	$1.09	$1.37	$2.46	$20.54	$25.46	10.81%
$23.50	Jul 31	$0.88	$1.64	$2.52	$20.98	$26.02	11.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.31% of stock, avg 11.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$22.50	Jul 24	$0.03	$0.04	$0.07	$22.43	$23.07
$23.00	$20.00	Jul 24	$0.03	$0.08	$0.11	$19.89	$23.11
$25.00	$22.50	Jul 24	$0.08	$0.04	$0.12	$22.38	$25.12
$24.50	$22.50	Jul 24	$0.10	$0.04	$0.14	$22.36	$24.64
$23.50	$22.50	Jul 24	$0.12	$0.04	$0.16	$22.34	$23.66
$23.00	$21.50	Jul 24	$0.03	$0.13	$0.16	$21.34	$23.16
$25.00	$20.00	Jul 24	$0.08	$0.08	$0.16	$19.84	$25.16
$23.00	$18.50	Jul 24	$0.03	$0.15	$0.18	$18.32	$23.18
$24.50	$20.00	Jul 24	$0.10	$0.08	$0.18	$19.82	$24.68
$23.50	$20.00	Jul 24	$0.12	$0.08	$0.20	$19.80	$23.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 8.09, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/20	26/26	Aug 7	$0.89	$0.11	8.09	$18.61	$26.39
22/23	25/26	Aug 14	$0.88	$0.12	7.33	$22.12	$25.88
24/25	26/27	Aug 14	$0.88	$0.12	7.33	$24.12	$26.88
18/20	24/24	Aug 7	$0.87	$0.13	6.69	$18.63	$24.87
18/20	24/25	Aug 7	$0.86	$0.14	6.14	$18.64	$25.36
19/20	21/22	Jul 31	$0.84	$0.16	5.25	$18.66	$21.84
20/20	22/23	Aug 21	$0.82	$0.18	4.56	$19.68	$22.82
22/23	26/27	Aug 14	$0.81	$0.19	4.26	$22.19	$26.81
20/20	22/22	Jul 31	$0.40	$0.10	4.00	$20.10	$22.40
21/22	22/22	Aug 7	$0.40	$0.10	4.00	$21.10	$22.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 14	$0.07	$0.93	13.29
$23.00	$23.50	$24.00	Aug 7	$0.06	$0.44	7.33
$24.50	$25.00	$25.50	Aug 7	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Aug 7	$0.09	$0.41	4.56
$25.00	$26.00	$27.00	Aug 21	$0.18	$0.82	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$21.50	$22.00	Aug 21	$0.05	$0.45	9.00
$19.00	$20.00	$21.00	Aug 28	$0.11	$0.89	8.09
$22.50	$23.00	$23.50	Aug 7	$0.06	$0.44	7.33
$21.00	$21.50	$22.00	Aug 7	$0.08	$0.42	5.25
$21.00	$22.00	$23.00	Aug 14	$0.16	$0.84	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.22, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$24.00	1:2	Aug 14	-$0.42	$0.58
$24.50	$25.00	1:2	Jul 24	-$0.06	$0.44
$25.00	$25.50	1:2	Jul 24	-$0.08	$0.42
$26.50	$27.00	1:2	Jul 24	-$0.14	$0.36
$24.00	$24.50	1:2	Jul 31	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$18.50	1:2	Jul 24	-$0.22	$1.28
$21.00	$19.00	1:2	Aug 14	-$0.73	$1.27
$21.00	$20.00	1:2	Jul 24	-$0.15	$0.85
$22.50	$21.50	1:2	Jul 24	-$0.22	$0.78
$26.50	$25.00	1:2	Jul 24	-$1.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 9.85%, avg 4.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Aug 21	$2.24	0.54	1.1%	9.85%	10.95%	584	2.6K
$23.50	Aug 21	$2.10	0.51	3.3%	9.23%	12.53%	4	--
$24.00	Aug 28	$2.04	0.49	5.5%	8.97%	14.46%	2	148
$23.00	Aug 14	$1.98	0.59	1.1%	8.70%	9.80%	22	19
$25.00	Sep 4	$1.89	0.45	9.9%	8.31%	18.20%	13	--
$24.00	Aug 21	$1.80	0.48	5.5%	7.91%	13.41%	5	--
$25.00	Aug 28	$1.66	0.43	9.9%	7.30%	17.19%	40	313
$24.00	Aug 14	$1.58	0.50	5.5%	6.95%	12.44%	34	125
$25.00	Aug 21	$1.52	0.42	9.9%	6.68%	16.57%	483	18.7K
$23.00	Aug 7	$1.48	0.52	1.1%	6.51%	7.60%	141	416

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 23,040

Total Puts 28,237

Put/Call Ratio 1.23

Net Difference -5,197

Prior's Put/Call Breakdown

Total Calls 24,439

Total Puts 13,646

Put/Call Ratio 0.56

Net Difference 10,793

Prior 7-Day Put/Call Summary

Total Calls 254,133

Total Puts 127,473

Average Put/Call Ratio 0.49

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