Tour v490
CORZ
CORE SCIENTIFIC INC
$22.81 -0.09%
$22.98 (+0.73%)🌙
as of 08/04 06:33 PM
(8/3 18:20) ◀
|
Tuesday, August 4, 2026 (6:33pm)
January 2026
|
▶ (8/5 18:36)
◀ 8/4 18:33 ▶

Option Volume

Detail
ℹ
Current (08/04) 61,214
Calls: 53,126 (87%)
Puts: 8,088 (13%)
Prior (08/03) 121,372
Calls: 85,464 (70%)
Puts: 35,908 (30%)
Current vs Prior -49.56%
Calls: -37.84% (Calls)
Puts: -77.48% (Puts)
Prior 7-Day Total 800,886
Calls: 525,302 (66%)
Puts: 275,584 (34%)
Prior 7-Day Average 114,412
Calls: 75,043 (66%)
Puts: 39,369 (34%)
Current vs Prior 7-Day Avg -46.50%
Calls: -29.21%
Puts: -79.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $8.07M
Calls: $6.92M (86%)
Puts: $1.14M (14%)
Prior (08/03) $20.25M
Calls: $18.11M (89%)
Puts: $2.14M (11%)
Current vs Prior -60.15%
Calls: -61.77%
Puts: -46.43%
Prior 7-Day Total $134.43M
Calls: $98.99M (74%)
Puts: $35.44M (26%)
Prior 7-Day Average $19.20M
Calls: $14.14M (74%)
Puts: $5.06M (26%)
Current vs Prior 7-Day Avg -57.99%
Calls: -51.04%
Puts: -77.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.15
Prior (08/03) 0.42
Current vs Prior -63.77%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -79.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 848,877
Calls: 620,658 (73%)
Puts: 228,219 (27%)
Prior (08/03) 892,037
Calls: 607,965 (68%)
Puts: 284,072 (32%)
Current vs Prior -4.84%
Prior 7-Day Total 6,528,488
Calls: 4,337,058 (66%)
Puts: 2,191,430 (34%)
Prior 7-Day Average 932,641
Calls: 619,579 (66%)
Puts: 313,061 (34%)
Current vs Prior 7-Day Avg -8.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 9.07% | 13.72%16.88% | 27.44%
Prior 10.07% | 14.81%17.35% | 27.64%
Current vs Prior -9.92% | -7.32%-2.69% | -0.71%
Prior 7-Day Avg 9.77% | 14.95%20.05% | 29.06%
Current vs 7-Day Avg -7.08% | -8.24%-15.82% | -5.57%
Prior 7-Day Eod 10.07% | 14.81%17.35% | 27.64%
Current vs 7-Day Eod -9.92% | -7.32%-2.69% | -0.71%
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 24.11% | 32.33%
Calls: 36.61% | 41.93%
Puts: 11.62% | 22.73%
Current vs 7-Day Avg +15.30% | +19.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($6.92M) vs puts ($1.14M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (53,126 calls vs 8,088 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 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 11 of results (avg 9.3%, best 8.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 181.922.10$2.019.0%1.0K0.4411.8K
$22.00Sep 183.153.45$3.309.1%6070.6024.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 181.431.55$1.498.1%200.28--
$23.00Aug 282.132.33$2.239.0%520.4787
$21.00Sep 181.842.02$1.939.3%610.34--
$23.00Sep 182.823.10$2.969.5%900.45929
$22.00Sep 182.302.53$2.429.5%30.40--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.71, cheapest $0.55)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 210.690.78$0.7412.2%1.4K0.285.6K
$25.50Aug 210.760.92$0.8419.0%40.322.5K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Aug 70.500.61$0.5520.0%3180.34797
$19.50Aug 210.500.60$0.5518.2%30.19350
$20.00Aug 210.630.74$0.6915.9%4720.232.1K
$20.00Aug 280.860.97$0.9212.0%410.25--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.67, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 73.855.40$4.6333.5%140.961.3K
$19.50Aug 72.753.95$3.3535.8%20.933.8K
$19.00Aug 72.884.30$3.5939.6%100.93--
$20.00Aug 72.403.30$2.8531.6%220.904.3K
$18.50Aug 214.205.55$4.8827.7%130.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 73.155.60$4.3855.9%180.931
$26.50Aug 143.304.85$4.0738.1%20.81--
$26.50Aug 213.954.65$4.3016.3%20.75--
$27.00Sep 185.355.90$5.639.8%50.654.8K
$23.50Aug 71.131.42$1.2722.8%280.60173

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 51.8K, top 21.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 210.951.05$1.0010.0%21.9K0.3629.9K
$23.00Aug 211.601.85$1.7314.5%5.4K0.524.8K
$23.50Aug 141.121.24$1.1810.2%3.0K0.4635
$23.00Sep 182.643.00$2.8212.8%2.8K0.5511.3K
$27.00Sep 181.311.49$1.4012.9%1.8K0.3555.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Aug 211.331.47$1.4010.0%3.2K0.398.6K
$23.00Aug 211.822.06$1.9412.4%1.0K0.48601
$21.00Aug 210.941.10$1.0215.7%5020.313.3K
$20.00Aug 210.630.74$0.6915.9%4720.232.1K
$22.00Aug 70.500.61$0.5520.0%3180.34797

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 26.3%, max 61.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Aug 7Sep 18144.7%89.8%61.2%142.9K
$18.50Aug 7Aug 21140.2%101.8%37.8%271.3K
$20.00Aug 7Sep 18121.2%88.8%36.5%234.3K
$27.00Aug 7Sep 18115.2%88.7%29.9%1.9K55.2K
$21.00Aug 7Sep 18115.8%89.2%29.8%57643.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Aug 7Sep 18144.7%89.8%61.2%43014.6K
$18.50Aug 7Aug 21140.2%101.8%37.8%4110.9K
$20.00Aug 7Sep 18121.2%88.8%36.5%86--
$19.50Aug 7Aug 21123.2%94.3%30.7%1061.3K
$27.00Aug 7Sep 18115.2%88.7%29.9%234.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 5.45, avg 1.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$22.00$24.00Sep 11$0.31$1.69$0.315.45$22.31
$26.50$27.00Aug 21$0.11$0.39$0.113.55$26.61
$26.00$27.00Sep 18$0.23$0.77$0.233.35$26.23
$24.50$25.00Aug 7$0.12$0.38$0.123.17$24.62
$25.50$26.00Aug 14$0.12$0.38$0.123.17$25.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.50$19.00Aug 21$0.10$0.40$0.104.00$19.40
$21.50$21.00Aug 7$0.12$0.38$0.123.17$21.38
$19.50$19.00Aug 14$0.12$0.38$0.123.17$19.38
$20.50$20.00Aug 14$0.13$0.37$0.132.85$20.37
$21.00$20.50Aug 14$0.14$0.36$0.142.57$20.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 11.50, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$18.50$20.00Aug 21$1.38$1.38$0.1211.50$19.88
$20.00$21.00Aug 28$0.77$0.77$0.233.35$20.77
$20.00$21.00Aug 21$0.73$0.73$0.272.70$20.73
$20.50$21.00Aug 14$0.36$0.36$0.142.57$20.86
$21.00$22.00Aug 7$0.70$0.70$0.302.33$21.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$27.00$23.50Aug 7$3.11$3.11$0.397.97$23.89
$27.00$25.00Sep 18$1.53$1.53$0.473.26$25.47
$26.50$23.50Aug 14$2.19$2.19$0.812.70$24.31
$26.50$24.00Aug 21$1.76$1.76$0.742.38$24.74
$23.50$23.00Aug 14$0.34$0.34$0.162.12$23.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.49, cheapest $0.14)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$27.00Aug 7Aug 14$0.21115.2%93.5%
$18.50Aug 7Aug 21$0.25140.2%101.8%
$26.50Aug 7Aug 14$0.26117.4%94.2%
$20.50Aug 7Aug 14$0.28124.7%105.0%
$26.00Aug 7Aug 14$0.34107.7%94.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 7Aug 14$0.14140.2%104.0%
$19.00Aug 7Aug 14$0.17144.7%105.7%
$26.50Aug 14Aug 21$0.2394.2%91.8%
$24.00Aug 21Aug 28$0.3090.8%93.8%
$19.50Aug 7Aug 14$0.31123.2%108.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 7.94% of stock, avg 17.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.00Aug 7$0.82$0.99$1.81$21.19$24.817.94%
$22.50Aug 7$1.08$0.78$1.86$20.64$24.368.15%
$23.50Aug 7$0.60$1.27$1.87$21.63$25.378.20%
$22.00Aug 7$1.37$0.55$1.92$20.08$23.928.42%
$21.00Aug 7$2.07$0.27$2.34$18.66$23.3410.26%
$20.50Aug 7$2.61$0.22$2.83$17.67$23.3312.41%
$23.00Aug 14$1.40$1.54$2.94$20.06$25.9412.89%
$20.00Aug 7$2.85$0.13$2.98$17.02$22.9813.06%
$22.00Aug 14$1.88$1.13$3.01$18.99$25.0113.20%
$23.50Aug 14$1.18$1.88$3.06$20.44$26.5613.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.84% of stock, avg 10.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$25.00$20.50Aug 7$0.20$0.22$0.42$20.08$25.42
$25.00$21.00Aug 7$0.20$0.27$0.47$20.53$25.47
$24.50$20.50Aug 7$0.32$0.22$0.54$19.96$25.04
$24.50$21.00Aug 7$0.32$0.27$0.59$20.41$25.09
$25.00$21.50Aug 7$0.20$0.39$0.59$20.91$25.59
$24.00$20.50Aug 7$0.45$0.22$0.67$19.83$24.67
$24.50$21.50Aug 7$0.32$0.39$0.71$20.79$25.21
$24.00$21.00Aug 7$0.45$0.27$0.72$20.28$24.72
$25.00$22.00Aug 7$0.20$0.55$0.75$21.25$25.75
$23.50$20.50Aug 7$0.60$0.22$0.82$19.68$24.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 7.33, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
23/2426/27Aug 28$0.88$0.127.33$23.12$26.88
21/2225/26Sep 18$0.87$0.136.69$21.13$25.87
23/2426/27Sep 18$0.87$0.136.69$23.13$26.87
19/2023/24Sep 18$0.86$0.146.14$19.14$23.86
19/2020/21Aug 21$0.83$0.174.88$18.67$20.83
22/2324/25Sep 18$0.83$0.174.88$22.17$24.83
19/2022/23Sep 18$0.82$0.184.56$19.18$22.82
20/2125/26Sep 18$0.82$0.184.56$20.18$25.82
21/2223/24Aug 28$0.80$0.204.00$21.20$23.80
20/2021/22Aug 14$0.78$0.223.55$19.72$21.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$24.50$25.00$25.50Aug 7$0.06$0.447.33
$25.00$25.50$26.00Aug 21$0.06$0.447.33
$23.00$23.50$24.00Aug 7$0.07$0.436.14
$23.50$24.00$24.50Aug 14$0.07$0.436.14
$23.50$24.00$24.50Aug 21$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$20.00$21.00$22.00Sep 18$0.05$0.9519.00
$20.00$21.00$22.00Aug 28$0.06$0.9415.67
$21.00$22.00$23.00Aug 28$0.08$0.9211.50
$22.00$23.00$24.00Aug 28$0.10$0.909.00
$19.00$20.00$21.00Sep 18$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.78, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$26.001:2Aug 28-$0.44$1.56
$21.00$23.001:2Sep 4-$1.23$0.77
$26.00$27.001:2Aug 28-$0.51$0.49
$25.50$26.001:2Aug 7-$0.06$0.44
$24.50$25.001:2Aug 7-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$26.50$24.001:2Aug 21-$0.78$1.72
$22.00$20.001:2Sep 4-$0.48$1.52
$24.00$22.001:2Sep 4-$0.75$1.25
$21.00$20.001:2Aug 21-$0.36$0.64
$22.00$21.001:2Aug 14-$0.37$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 11.57%, avg 4.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$23.00Sep 18$2.640.550.8%11.57%12.41%2.8K11.3K
$24.00Sep 18$2.050.495.2%8.99%14.20%14012.0K
$23.00Sep 4$1.940.540.8%8.51%9.34%85--
$25.00Sep 18$1.920.449.6%8.42%18.02%1.0K11.8K
$23.00Aug 21$1.600.520.8%7.01%7.85%5.4K4.8K
$23.00Aug 28$1.600.530.8%7.01%7.85%474
$24.00Sep 4$1.470.485.2%6.44%11.66%210
$23.50Aug 21$1.390.473.0%6.09%9.12%2480
$26.00Sep 18$1.360.3914.0%5.96%19.95%8713.8K
$24.00Aug 28$1.320.465.2%5.79%11.00%39--

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 53,126
Total Puts 8,088
Put/Call Ratio 0.15
Net Difference 45,038

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 525,302
Total Puts 275,584
Average Put/Call Ratio 0.75
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