Tour v456
CORZ
CORE SCIENTIFIC INC
$18.12 -12.65%
$18.31 (+1.05%)🌙
as of 07/29 06:28 PM
(7/28 18:26) ◀
|
Wednesday, July 29, 2026 (6:28pm)
January 2026
|
▶
◀ 7/29 18:28

Option Volume

Detail
ℹ
Current (07/29) 131,862
Calls: 97,104 (74%)
Puts: 34,758 (26%)
Prior (07/28) 195,685
Calls: 141,428 (72%)
Puts: 54,257 (28%)
Current vs Prior -32.62%
Calls: -31.34% (Calls)
Puts: -35.94% (Puts)
Prior 7-Day Total 510,039
Calls: 330,412 (65%)
Puts: 179,627 (35%)
Prior 7-Day Average 72,862
Calls: 47,201 (65%)
Puts: 25,661 (35%)
Current vs Prior 7-Day Avg +80.97%
Calls: +105.72%
Puts: +35.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $14.17M
Calls: $8.41M (59%)
Puts: $5.75M (41%)
Prior (07/28) $25.36M
Calls: $20.67M (82%)
Puts: $4.69M (18%)
Current vs Prior -44.12%
Calls: -59.29%
Puts: +22.80%
Prior 7-Day Total $68.44M
Calls: $44.28M (65%)
Puts: $24.16M (35%)
Prior 7-Day Average $9.78M
Calls: $6.33M (65%)
Puts: $3.45M (35%)
Current vs Prior 7-Day Avg +44.92%
Calls: +33.03%
Puts: +66.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.36
Prior (07/28) 0.38
Current vs Prior -6.70%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -44.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 975,222
Calls: 649,999 (67%)
Puts: 325,223 (33%)
Prior (07/28) 984,395
Calls: 661,243 (67%)
Puts: 323,152 (33%)
Current vs Prior -0.93%
Prior 7-Day Total 5,594,705
Calls: 3,796,064 (68%)
Puts: 1,798,641 (32%)
Prior 7-Day Average 799,243
Calls: 542,294 (68%)
Puts: 256,948 (32%)
Current vs Prior 7-Day Avg +22.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 9.16% | 14.62%20.42% | 27.48%
Prior 9.16% | 13.64%18.94% | 29.16%
Current vs Prior +0.05% | +7.23%+7.81% | -5.74%
Prior 7-Day Avg 9.13% | 14.83%23.48% | 32.00%
Current vs 7-Day Avg +0.39% | -1.41%-13.02% | -14.10%
Prior 7-Day Eod 9.16% | 13.64%18.94% | 29.16%
Current vs 7-Day Eod +0.05% | +7.23%+7.81% | -5.74%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.80% | 38.59%
Calls: 46.61% | 53.40%
Puts: 8.99% | 23.78%
Prior 27.80% | 38.59%
Calls: 46.61% | 53.40%
Puts: 8.99% | 23.78%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.73% | 19.82%
Calls: 16.61% | 19.00%
Puts: 16.87% | 20.63%
Current vs 7-Day Avg +66.13% | +94.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Volume explosion - 81% above 7-day average (131,862 vs avg 72,862). Extreme bullish P/C ratio of 0.36 - heavy call buying (97,104 calls vs 34,758 puts). Call-heavy open interest (649,999 calls vs 325,223 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 -- of results (avg --%, best --%)

No options available for this category

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. 48 found (avg delta 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Jul 313.205.00$4.1043.9%60.9710
$15.00Jul 312.763.95$3.3635.4%150.9313
$15.50Jul 312.293.25$2.7734.7%120.9114
$16.00Jul 311.633.70$2.6777.5%60.897
$15.00Aug 73.003.70$3.3520.9%20.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 311.463.60$2.5384.6%5240.934.3K
$20.50Jul 311.662.83$2.2552.0%980.893.1K
$20.00Jul 311.652.69$2.1747.9%1.0K0.864.5K
$21.50Aug 72.374.40$3.3959.9%30.85--
$21.00Aug 72.703.50$3.1025.8%110.81360

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 70.6K, top 9.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 211.492.05$1.7731.6%9.0K0.561.0K
$19.00Aug 211.291.46$1.3812.3%7.5K0.477.6K
$20.00Aug 70.240.56$0.4080.0%3.8K0.281.1K
$19.50Aug 70.310.87$0.5994.9%3.8K0.35--
$20.50Jul 310.010.24$0.13176.9%3.4K0.14613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 211.421.71$1.5718.5%6.8K0.4414.6K
$18.00Aug 70.871.21$1.0432.7%3.7K0.44238
$18.00Jul 310.440.65$0.5538.2%2.6K0.441.1K
$17.00Aug 211.131.45$1.2924.8%2.6K0.35431
$17.00Jul 310.060.49$0.28153.6%2.5K0.241.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 46.3%, max 98.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Jul 31Sep 4197.2%99.3%98.7%5513
$21.00Jul 31Sep 4146.1%94.5%54.6%1262.5K
$20.50Jul 31Aug 21142.8%93.9%52.1%3.4K619
$16.00Jul 31Aug 21153.5%101.8%50.7%141.0K
$21.50Jul 31Aug 7144.7%99.4%45.5%23853
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Jul 31Sep 4197.2%99.3%98.7%2012.4K
$16.50Jul 31Aug 21158.1%99.0%59.7%9116
$17.00Jul 31Sep 4142.2%90.6%56.9%2.5K1.1K
$21.00Jul 31Sep 4146.1%94.5%54.6%5254.3K
$16.00Jul 31Aug 28153.5%100.3%53.0%51420

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 5.25, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.00$21.00Sep 4$0.19$0.81$0.194.26$20.19
$15.50$16.00Jul 31$0.10$0.40$0.104.00$15.60
$20.00$20.50Aug 7$0.11$0.39$0.113.55$20.11
$19.00$19.50Aug 21$0.12$0.38$0.123.17$19.12
$20.00$20.50Aug 21$0.14$0.36$0.142.57$20.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.00$15.00Aug 7$0.16$0.84$0.165.25$15.84
$16.50$16.00Jul 31$0.10$0.40$0.104.00$16.40
$18.00$17.50Jul 31$0.11$0.39$0.113.55$17.89
$17.00$16.00Aug 28$0.27$0.73$0.272.70$16.73
$16.00$15.00Aug 21$0.28$0.72$0.282.57$15.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 4.88, avg 1.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$16.00Aug 7$0.83$0.83$0.174.88$15.83
$17.00$17.50Aug 7$0.39$0.39$0.113.55$17.39
$17.00$17.50Jul 31$0.37$0.37$0.132.85$17.37
$16.00$16.50Jul 31$0.34$0.34$0.162.12$16.34
$16.00$17.00Aug 7$0.65$0.65$0.351.86$16.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.50$20.50Aug 14$0.76$0.76$0.243.17$20.74
$20.50$20.00Aug 21$0.38$0.38$0.123.17$20.12
$21.50$21.00Aug 21$0.38$0.38$0.123.17$21.12
$21.00$19.00Aug 28$1.47$1.47$0.532.77$19.53
$21.00$20.00Sep 4$0.73$0.73$0.272.70$20.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.38, cheapest $0.14)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$20.50Jul 31Aug 7$0.16142.8%88.3%
$21.50Jul 31Aug 7$0.17144.7%99.4%
$21.00Jul 31Aug 7$0.21146.1%99.9%
$20.00Jul 31Aug 7$0.25128.3%89.2%
$19.50Jul 31Aug 7$0.35128.4%95.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Jul 31Aug 7$0.14197.2%119.2%
$20.00Jul 31Aug 7$0.21128.3%89.2%
$16.00Jul 31Aug 7$0.28153.5%111.8%
$19.50Jul 31Aug 7$0.35128.4%95.0%
$16.50Jul 31Aug 7$0.36158.1%116.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 7.23% of stock, avg 16.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Jul 31$0.76$0.55$1.31$16.69$19.317.23%
$18.50Jul 31$0.57$0.90$1.47$17.03$19.978.11%
$17.50Jul 31$1.04$0.44$1.48$16.02$18.988.17%
$19.00Jul 31$0.42$1.21$1.63$17.37$20.639.00%
$17.00Jul 31$1.41$0.28$1.69$15.31$18.699.33%
$19.50Jul 31$0.24$1.68$1.92$17.58$21.4210.60%
$18.00Aug 7$1.27$1.04$2.31$15.69$20.3112.75%
$20.00Jul 31$0.15$2.17$2.32$17.68$22.3212.80%
$17.50Aug 7$1.48$0.87$2.35$15.15$19.8512.97%
$20.50Jul 31$0.13$2.25$2.38$18.12$22.8813.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 1.38% of stock, avg 9.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.50$16.00Jul 31$0.13$0.12$0.25$15.75$20.75
$20.00$16.00Jul 31$0.15$0.12$0.27$15.73$20.27
$20.50$16.50Jul 31$0.13$0.22$0.35$16.15$20.85
$19.50$16.00Jul 31$0.24$0.12$0.36$15.64$19.86
$20.00$16.50Jul 31$0.15$0.22$0.37$16.13$20.37
$20.50$17.00Jul 31$0.13$0.28$0.41$16.59$20.91
$20.00$17.00Jul 31$0.15$0.28$0.43$16.57$20.43
$19.50$16.50Jul 31$0.24$0.22$0.46$16.04$19.96
$19.50$17.00Jul 31$0.24$0.28$0.52$16.48$20.02
$19.00$16.00Jul 31$0.42$0.12$0.54$15.46$19.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 3.55, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
16/1618/18Aug 7$0.39$0.113.55$16.11$17.89
18/1820/20Aug 14$0.39$0.113.55$18.11$19.89
16/1618/18Jul 31$0.38$0.123.17$16.12$17.88
16/1719/20Aug 7$0.38$0.123.17$16.62$19.38
16/1720/20Aug 7$0.38$0.123.17$16.62$19.88
16/1620/20Aug 21$0.38$0.123.17$16.12$19.88
17/1820/20Aug 21$0.38$0.123.17$17.12$20.38
16/1619/20Aug 7$0.37$0.132.85$16.13$19.37
16/1620/20Aug 7$0.37$0.132.85$16.13$19.87
18/1819/20Aug 14$0.37$0.132.85$18.13$19.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$19.50$20.00$20.50Jul 31$0.07$0.436.14
$19.50$20.00$20.50Aug 7$0.08$0.425.25
$18.50$19.00$19.50Aug 14$0.08$0.425.25
$20.00$20.50$21.00Aug 21$0.08$0.425.25
$17.00$17.50$18.00Jul 31$0.09$0.414.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$19.00$19.50$20.00Aug 21$0.05$0.459.00
$18.00$18.50$19.00Aug 7$0.06$0.447.33
$17.00$17.50$18.00Aug 7$0.07$0.436.14
$15.50$16.00$16.50Jul 31$0.09$0.414.56
$16.50$17.00$17.50Jul 31$0.10$0.404.00

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 $-0.26, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$19.501:2Jul 31-$0.06$0.44
$19.50$20.001:2Jul 31-$0.06$0.44
$20.00$20.501:2Jul 31-$0.11$0.39
$21.00$21.501:2Aug 7-$0.14$0.36
$20.00$20.501:2Aug 7-$0.18$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$15.001:2Sep 4-$0.26$1.74
$19.00$17.001:2Aug 28-$0.45$1.55
$21.00$19.001:2Aug 28-$0.86$1.14
$16.00$15.001:2Aug 7-$0.08$0.92
$16.00$15.001:2Aug 14-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 8.83%, avg 3.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Sep 4$1.600.494.9%8.83%13.69%2--
$18.50Aug 21$1.510.522.1%8.33%10.43%2370
$19.00Aug 21$1.290.474.9%7.12%11.98%7.5K7.6K
$18.50Aug 14$1.160.502.1%6.40%8.50%1--
$19.50Aug 21$1.080.447.6%5.96%13.58%7116
$20.00Sep 4$1.040.4110.4%5.74%16.11%1--
$20.00Aug 28$0.940.4010.4%5.19%15.56%7625
$19.00Aug 14$0.800.444.9%4.42%9.27%2145
$20.00Aug 21$0.800.3910.4%4.42%14.79%912.6K
$18.50Aug 7$0.790.492.1%4.36%6.46%1.2K250

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 97,104
Total Puts 34,758
Put/Call Ratio 0.36
Net Difference 62,346

Prior's Put/Call Breakdown

Total Calls 141,428
Total Puts 54,257
Put/Call Ratio 0.38
Net Difference 87,171

Prior 7-Day Put/Call Summary

Total Calls 330,412
Total Puts 179,627
Average Put/Call Ratio 0.64
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All