Tour v487
CORZ
CORE SCIENTIFIC INC
$22.83 +10.18%
$22.90 (+0.31%)🌙
as of 08/03 06:20 PM
(7/31 18:23) ◀
|
Monday, August 3, 2026 (6:20pm)
January 2026
|
▶ (8/4 18:33)
◀ 8/3 18:20 ▶

Option Volume

Detail
ℹ
Current (08/03) 121,372
Calls: 85,464 (70%)
Puts: 35,908 (30%)
Prior (07/31) 43,703
Calls: 18,478 (42%)
Puts: 25,225 (58%)
Current vs Prior +177.72%
Calls: +362.52% (Calls)
Puts: +42.35% (Puts)
Prior 7-Day Total 717,599
Calls: 464,277 (65%)
Puts: 253,322 (35%)
Prior 7-Day Average 102,514
Calls: 66,325 (65%)
Puts: 36,188 (35%)
Current vs Prior 7-Day Avg +18.40%
Calls: +28.86%
Puts: -0.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $20.25M
Calls: $18.11M (89%)
Puts: $2.14M (11%)
Prior (07/31) $6.20M
Calls: $3.19M (52%)
Puts: $3.00M (48%)
Current vs Prior +226.75%
Calls: +467.28%
Puts: -28.85%
Prior 7-Day Total $119.01M
Calls: $83.38M (70%)
Puts: $35.63M (30%)
Prior 7-Day Average $17.00M
Calls: $11.91M (70%)
Puts: $5.09M (30%)
Current vs Prior 7-Day Avg +19.08%
Calls: +52.03%
Puts: -58.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.42
Prior (07/31) 1.37
Current vs Prior -69.22%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -45.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 892,037
Calls: 607,965 (68%)
Puts: 284,072 (32%)
Prior (07/31) 1,067,485
Calls: 695,378 (65%)
Puts: 372,107 (35%)
Current vs Prior -16.44%
Prior 7-Day Total 6,222,491
Calls: 4,163,525 (67%)
Puts: 2,058,966 (33%)
Prior 7-Day Average 888,927
Calls: 594,789 (67%)
Puts: 294,138 (33%)
Current vs Prior 7-Day Avg +0.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 10.07% | 14.81%17.35% | 27.64%
Prior 11.53% | 15.40%18.48% | 28.23%
Current vs Prior -12.66% | -3.84%-6.16% | -2.11%
Prior 7-Day Avg 9.05% | 14.60%20.98% | 29.72%
Current vs 7-Day Avg +11.27% | +1.42%-17.34% | -7.02%
Prior 7-Day Eod 11.53% | 15.40%18.48% | 28.23%
Current vs 7-Day Eod -12.66% | -3.84%-6.16% | -2.11%
Sentiment BULLISHBULLISH

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 22.27% | 29.20%
Calls: 31.61% | 36.20%
Puts: 12.93% | 22.21%
Current vs 7-Day Avg +24.85% | +32.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($18.11M) vs puts ($2.14M). Massive premium surge with dollar volume up 227% vs prior. Unusually high activity with volume up 178% vs prior - elevated interest. Extreme bullish P/C ratio of 0.42 - heavy call buying (85,464 calls vs 35,908 puts).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 23 of results (avg 8.0%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 72.142.27$2.215.9%3.1K0.783.7K
$22.50Aug 211.982.12$2.056.8%2910.58597
$23.00Aug 141.401.50$1.456.9%1.6K0.52122
$22.00Aug 212.232.39$2.316.9%2720.627.3K
$23.50Aug 211.521.64$1.587.6%220.4964
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 72.422.53$2.474.5%40.78209
$23.50Aug 71.341.43$1.396.5%1580.5818
$24.50Aug 72.002.15$2.087.2%220.7266
$23.50Aug 212.132.29$2.217.2%270.51591
$25.00Aug 142.763.00$2.888.3%10.67--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.69, cheapest $0.31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 70.280.34$0.3119.4%5850.221.5K
$24.50Aug 70.370.44$0.4117.1%4.0K0.28786
$26.50Aug 210.600.72$0.6618.2%300.2717
$23.50Aug 70.700.76$0.738.2%4.7K0.426.2K
$26.00Aug 210.750.83$0.7910.1%480.305.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Aug 70.430.51$0.4717.0%80.28359
$19.50Aug 210.530.64$0.5918.6%110.20--
$22.00Aug 70.620.71$0.6713.4%5980.35225
$22.50Aug 70.800.93$0.8714.9%150.42180
$21.50Aug 140.820.95$0.8914.6%4040.33172

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.70, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 73.105.75$4.4359.8%10.96--
$19.00Aug 72.665.15$3.9163.7%540.94402
$19.50Aug 73.304.85$4.0738.1%350.913.8K
$19.00Aug 142.875.50$4.1962.8%40.8761
$20.00Aug 71.763.70$2.7371.1%280.874.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.50Aug 72.705.80$4.2572.9%20.88--
$26.00Aug 72.124.90$3.5179.2%10.85--
$25.50Aug 72.593.15$2.8719.5%20.82--
$27.00Aug 143.256.50$4.8866.6%10.82--
$27.00Aug 214.355.05$4.7014.9%900.78502

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 59.4K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.50Aug 70.700.76$0.738.2%4.7K0.426.2K
$24.00Aug 211.321.44$1.388.7%4.2K0.4510.0K
$25.00Aug 211.001.10$1.059.5%4.0K0.3727.7K
$24.50Aug 70.370.44$0.4117.1%4.0K0.28786
$24.50Aug 211.121.26$1.1911.8%3.9K0.41300
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 210.390.63$0.5147.1%9.5K0.1712.7K
$20.00Aug 70.160.26$0.2147.6%2.5K0.142.3K
$19.00Aug 70.060.10$0.0850.0%1.6K0.062.7K
$24.00Aug 142.052.26$2.159.8%1.5K0.58122
$23.50Aug 141.751.95$1.8510.8%1.2K0.5363

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 18.6%, max 29.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$20.00Aug 7Sep 4123.2%97.0%27.1%294.3K
$19.50Aug 7Aug 21120.9%96.6%25.2%393.9K
$26.50Aug 7Aug 21111.9%89.5%25.1%45134
$21.00Aug 7Sep 11111.6%91.8%21.5%3.1K3.7K
$19.00Aug 7Aug 21120.4%100.1%20.3%249549
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Aug 7Aug 21123.7%95.3%29.9%36210.6K
$20.00Aug 7Sep 4123.2%97.0%27.1%2.5K2.3K
$19.50Aug 7Aug 21120.9%96.6%25.2%191878
$22.00Aug 7Sep 11111.4%90.4%23.2%602225
$19.00Aug 7Sep 4120.4%98.4%22.4%1.6K2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 7.33, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$26.00$27.00Sep 11$0.12$0.88$0.127.33$26.12
$26.50$27.00Aug 21$0.12$0.38$0.123.17$26.62
$26.00$27.00Aug 28$0.25$0.75$0.253.00$26.25
$26.00$26.50Aug 21$0.13$0.37$0.132.85$26.13
$25.00$26.00Sep 4$0.27$0.73$0.272.70$25.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$21.00$20.50Aug 7$0.11$0.39$0.113.55$20.89
$21.00$20.00Aug 21$0.23$0.77$0.233.35$20.77
$21.50$21.00Aug 7$0.12$0.38$0.123.17$21.38
$20.00$19.50Aug 21$0.12$0.38$0.123.17$19.88
$21.50$21.00Aug 14$0.13$0.37$0.132.85$21.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 4.00, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.00$21.50Aug 21$0.38$0.38$0.123.17$21.38
$21.00$21.50Aug 7$0.37$0.37$0.132.85$21.37
$20.50$21.00Aug 14$0.36$0.36$0.142.57$20.86
$21.50$22.00Aug 21$0.35$0.35$0.152.33$21.85
$21.50$22.00Aug 7$0.34$0.34$0.162.13$21.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.50$25.00Aug 7$0.40$0.40$0.104.00$25.10
$26.50$25.50Aug 14$0.80$0.80$0.204.00$25.70
$25.00$24.50Aug 7$0.39$0.39$0.113.55$24.61
$24.50$24.00Aug 7$0.37$0.37$0.132.85$24.13
$25.50$25.00Aug 14$0.37$0.37$0.132.85$25.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.43, cheapest $0.16)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$27.00Aug 7Aug 14$0.23115.7%95.8%
$19.00Aug 7Aug 14$0.28120.4%101.9%
$26.00Aug 7Aug 14$0.33110.6%96.7%
$26.50Aug 7Aug 14$0.34111.9%101.4%
$25.50Aug 7Aug 14$0.36106.9%94.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 7Aug 14$0.16123.7%103.5%
$19.50Aug 7Aug 14$0.19120.9%95.6%
$19.00Aug 7Aug 14$0.20120.4%101.9%
$20.00Aug 7Aug 14$0.31123.2%104.2%
$20.50Aug 7Aug 14$0.32112.4%96.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 8.89% of stock, avg 16.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.00Aug 7$0.94$1.09$2.03$20.97$25.038.89%
$22.50Aug 7$1.21$0.87$2.08$20.42$24.589.11%
$23.50Aug 7$0.73$1.39$2.12$21.38$25.629.29%
$22.00Aug 7$1.50$0.67$2.17$19.83$24.179.51%
$24.00Aug 7$0.57$1.71$2.28$21.72$26.289.99%
$21.50Aug 7$1.84$0.47$2.31$19.19$23.8110.12%
$24.50Aug 7$0.41$2.08$2.49$22.01$26.9910.91%
$21.00Aug 7$2.21$0.35$2.56$18.44$23.5611.21%
$25.00Aug 7$0.31$2.47$2.78$22.22$27.7812.18%
$20.00Aug 7$2.73$0.21$2.94$17.06$22.9412.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 2.41% of stock, avg 9.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$25.00$20.50Aug 7$0.31$0.24$0.55$19.95$25.55
$24.50$20.50Aug 7$0.41$0.24$0.65$19.85$25.15
$25.00$21.00Aug 7$0.31$0.35$0.66$20.34$25.66
$24.50$21.00Aug 7$0.41$0.35$0.76$20.24$25.26
$25.00$21.50Aug 7$0.31$0.47$0.78$20.72$25.78
$24.00$20.50Aug 7$0.57$0.24$0.81$19.69$24.81
$24.50$21.50Aug 7$0.41$0.47$0.88$20.62$25.38
$24.00$21.00Aug 7$0.57$0.35$0.92$20.08$24.92
$23.50$20.50Aug 7$0.73$0.24$0.97$19.53$24.47
$25.00$22.00Aug 7$0.31$0.67$0.98$21.02$25.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 6.14, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
19/2021/22Aug 28$0.86$0.146.14$19.14$21.86
22/2324/25Aug 28$0.83$0.174.88$22.17$24.83
20/2223/25Sep 4$1.65$0.354.71$20.35$24.65
19/2022/23Aug 28$0.81$0.194.26$19.19$22.81
22/2224/24Aug 21$0.40$0.104.00$21.60$24.40
22/2224/24Aug 21$0.40$0.104.00$22.10$24.40
22/2325/26Aug 28$0.80$0.204.00$22.20$25.80
21/2222/23Aug 7$0.39$0.113.55$21.11$22.89
22/2223/24Aug 14$0.39$0.113.55$22.11$23.39
22/2224/24Aug 14$0.39$0.113.55$22.11$23.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$21.00$22.00$23.00Aug 28$0.05$0.9519.00
$25.00$26.00$27.00Aug 28$0.06$0.9415.67
$22.00$23.00$24.00Aug 28$0.07$0.9313.29
$23.00$24.00$25.00Aug 28$0.08$0.9211.50
$22.50$23.00$23.50Aug 7$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$22.00$22.50$23.00Aug 21$0.07$0.436.14
$20.00$20.50$21.00Aug 7$0.08$0.425.25
$21.00$21.50$22.00Aug 7$0.08$0.425.25
$22.50$23.00$23.50Aug 7$0.08$0.425.25
$25.50$26.00$26.50Aug 7$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. 38 found (best net $-0.32, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.00$25.001:2Sep 4-$0.81$1.19
$23.00$25.001:2Sep 11-$1.21$0.79
$21.00$23.001:2Sep 11-$1.57$0.43
$26.50$27.001:2Aug 7-$0.08$0.42
$26.00$26.501:2Aug 7-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.00$24.001:2Aug 21-$0.32$2.68
$22.00$20.001:2Aug 28-$0.22$1.78
$22.00$20.001:2Sep 4-$0.47$1.53
$20.00$19.001:2Aug 28-$0.37$0.63
$21.00$20.001:2Aug 21-$0.48$0.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 10.73%, avg 4.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$23.00Sep 11$2.450.550.7%10.73%11.48%2--
$23.00Sep 4$2.330.550.7%10.21%10.95%2--
$23.00Aug 28$2.050.540.7%8.98%9.72%7321
$23.00Aug 21$1.740.540.7%7.62%8.37%1384.8K
$25.00Sep 11$1.690.449.5%7.40%16.91%9--
$24.00Aug 28$1.640.475.1%7.18%12.31%41177
$25.00Sep 4$1.530.439.5%6.70%16.21%1733
$23.50Aug 21$1.520.492.9%6.66%9.59%2264
$23.00Aug 14$1.400.520.7%6.13%6.88%1.6K122
$26.00Sep 11$1.400.3913.9%6.13%20.02%8--

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 85,464
Total Puts 35,908
Put/Call Ratio 0.42
Net Difference 49,556

Prior's Put/Call Breakdown

Total Calls 18,478
Total Puts 25,225
Put/Call Ratio 1.37
Net Difference -6,747

Prior 7-Day Put/Call Summary

Total Calls 464,277
Total Puts 253,322
Average Put/Call Ratio 0.77
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