Tour v492
CORZ
CORE SCIENTIFIC INC
$21.77 -4.56%
$21.88 (+0.51%)🌙
as of 08/05 06:36 PM
(8/4 18:33) ◀
|
Wednesday, August 5, 2026 (6:36pm)
January 2026
|
▶ (8/6 18:30)
◀ 8/5 18:36 ▶

Option Volume

Detail
ℹ
Current (08/05) 20,923
Calls: 14,199 (68%)
Puts: 6,724 (32%)
Prior (08/04) 61,214
Calls: 53,126 (87%)
Puts: 8,088 (13%)
Current vs Prior -65.82%
Calls: -73.27% (Calls)
Puts: -16.86% (Puts)
Prior 7-Day Total 810,823
Calls: 555,388 (68%)
Puts: 255,435 (32%)
Prior 7-Day Average 115,831
Calls: 79,341 (68%)
Puts: 36,490 (32%)
Current vs Prior 7-Day Avg -81.94%
Calls: -82.10%
Puts: -81.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $2.81M
Calls: $1.98M (71%)
Puts: $822.9K (29%)
Prior (08/04) $8.07M
Calls: $6.92M (86%)
Puts: $1.14M (14%)
Current vs Prior -65.21%
Calls: -71.34%
Puts: -28.12%
Prior 7-Day Total $133.56M
Calls: $102.87M (77%)
Puts: $30.69M (23%)
Prior 7-Day Average $19.08M
Calls: $14.70M (77%)
Puts: $4.38M (23%)
Current vs Prior 7-Day Avg -85.29%
Calls: -86.50%
Puts: -81.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.47
Prior (08/04) 0.15
Current vs Prior +211.05%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -20.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 874,406
Calls: 595,981 (68%)
Puts: 278,425 (32%)
Prior (08/04) 848,877
Calls: 620,658 (73%)
Puts: 228,219 (27%)
Current vs Prior +3.01%
Prior 7-Day Total 6,652,435
Calls: 4,472,928 (67%)
Puts: 2,179,507 (33%)
Prior 7-Day Average 950,347
Calls: 638,989 (67%)
Puts: 311,358 (33%)
Current vs Prior 7-Day Avg -7.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.30% | 13.00%15.34% | 25.68%
Prior 9.07% | 13.72%16.88% | 27.44%
Current vs Prior -19.52% | -5.27%-9.10% | -6.44%
Prior 7-Day Avg 9.36% | 14.30%19.06% | 28.43%
Current vs 7-Day Avg -21.98% | -9.07%-19.50% | -9.69%
Prior 7-Day Eod 9.07% | 13.72%16.88% | 27.44%
Current vs 7-Day Eod -19.52% | -5.27%-9.10% | -6.44%
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 25.96% | 35.46%
Calls: 41.61% | 47.67%
Puts: 10.30% | 23.26%
Current vs 7-Day Avg +7.11% | +8.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.98M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (14,199 calls vs 6,724 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 16 of results (avg 7.3%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Aug 210.750.79$0.775.2%210.338.5K
$22.00Aug 211.431.52$1.486.1%650.517.2K
$23.00Sep 181.982.11$2.056.3%650.4813.9K
$23.00Aug 211.041.12$1.087.4%7840.418.0K
$21.00Sep 182.833.05$2.947.5%4170.6038.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 282.512.66$2.595.8%150.55138
$23.50Aug 212.542.70$2.626.1%10.63593
$21.00Aug 281.411.50$1.466.2%10.39--
$25.00Sep 184.404.70$4.556.6%60.634.1K
$23.00Aug 212.212.39$2.307.8%10.58--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.80, cheapest $0.54)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 210.510.56$0.549.3%5460.2538.9K
$24.00Aug 210.750.79$0.775.2%210.338.5K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 40.580.70$0.6418.8%230.1954
$19.00Sep 40.870.99$0.9312.9%40.26--
$18.00Sep 180.881.03$0.9615.6%420.227.6K
$20.50Aug 210.911.04$0.9813.3%20.34107

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 73.355.55$4.4549.4%20.9411
$19.50Aug 72.203.70$2.9550.8%1.2K0.93--
$20.00Aug 71.632.52$2.0842.8%220.86--
$20.50Aug 71.391.70$1.5520.0%1000.80250
$20.00Aug 142.132.58$2.3619.1%20.74--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Aug 73.104.60$3.8539.0%20.89417
$26.00Aug 143.805.35$4.5733.9%20.87--
$26.00Aug 214.055.65$4.8533.0%10.83445
$23.00Aug 71.231.59$1.4125.5%50.7573
$25.00Aug 213.354.05$3.7018.9%240.75270

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 12.4K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Aug 70.300.50$0.4050.0%1.6K0.365.2K
$19.50Aug 72.203.70$2.9550.8%1.2K0.93--
$24.00Aug 280.801.42$1.1155.9%1.2K0.38191
$22.00Sep 182.342.54$2.448.2%1.2K0.5424.5K
$23.00Aug 211.041.12$1.087.4%7840.418.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 70.070.19$0.1392.3%4060.143.8K
$22.00Aug 70.610.93$0.7741.6%3100.541.1K
$22.00Sep 182.542.75$2.657.9%1520.465.7K
$24.00Aug 212.643.25$2.9520.7%1500.67383
$21.50Aug 70.370.67$0.5257.7%1460.41384

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 37.6%, max 115.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.50Aug 7Aug 21168.4%85.2%97.6%22489
$25.00Aug 7Sep 18149.9%83.5%79.5%35613.8K
$24.50Aug 7Aug 21122.5%86.8%41.1%2363.3K
$24.00Aug 7Sep 18114.5%84.1%36.1%53212.5K
$20.00Aug 7Sep 18113.2%84.8%33.5%22411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Aug 7Aug 21199.9%92.9%115.3%5160
$19.00Aug 7Sep 18157.6%84.4%86.8%2110.7K
$18.50Aug 7Aug 21165.5%88.8%86.3%6610.9K
$18.00Aug 7Sep 18151.1%86.4%74.9%477.6K
$20.00Aug 7Sep 18113.2%84.8%33.5%42622.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 4.00, avg 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$24.00$25.00Aug 14$0.22$0.78$0.223.55$24.22
$25.00$25.50Aug 21$0.12$0.38$0.123.17$25.12
$24.00$25.00Aug 28$0.24$0.76$0.243.17$24.24
$25.00$26.00Aug 28$0.25$0.75$0.253.00$25.25
$22.50$23.00Aug 14$0.13$0.37$0.132.85$22.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.50$18.50Aug 14$0.20$0.80$0.204.00$19.30
$20.00$19.00Sep 11$0.25$0.75$0.253.00$19.75
$20.00$19.50Aug 14$0.14$0.36$0.142.57$19.86
$19.00$18.50Aug 21$0.14$0.36$0.142.57$18.86
$19.00$18.00Sep 4$0.29$0.71$0.292.45$18.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 10.36, avg 1.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.50$19.50Aug 7$1.50$1.50$0.503.00$19.00
$20.00$20.50Aug 14$0.37$0.37$0.132.85$20.37
$20.00$21.00Sep 18$0.69$0.69$0.312.23$20.69
$20.00$21.50Aug 21$1.00$1.00$0.502.00$21.00
$20.50$21.00Aug 14$0.32$0.32$0.181.78$20.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$26.00$23.50Aug 14$2.28$2.28$0.2210.36$23.72
$25.00$24.00Aug 21$0.75$0.75$0.253.00$24.25
$23.00$22.50Aug 7$0.33$0.33$0.171.94$22.67
$22.50$22.00Aug 14$0.33$0.33$0.171.94$22.17
$24.00$23.50Aug 21$0.33$0.33$0.171.94$23.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.44, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.50Aug 7Aug 14$0.11168.4%94.3%
$26.00Aug 14Aug 21$0.1393.8%83.0%
$25.00Aug 7Aug 14$0.17149.9%92.1%
$20.00Aug 7Aug 14$0.28113.2%93.8%
$24.00Aug 7Aug 14$0.40114.5%95.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 7Aug 14$0.10165.5%93.4%
$18.00Aug 7Aug 14$0.14151.1%101.3%
$17.50Aug 7Aug 21$0.17199.9%92.9%
$26.00Aug 14Aug 21$0.2893.8%83.0%
$23.50Aug 14Aug 21$0.3395.7%87.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 6.16% of stock, avg 15.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$21.50Aug 7$0.82$0.52$1.34$20.16$22.846.16%
$22.00Aug 7$0.57$0.77$1.34$20.66$23.346.16%
$21.00Aug 7$1.12$0.34$1.46$19.54$22.466.71%
$22.50Aug 7$0.40$1.08$1.48$21.02$23.986.80%
$23.00Aug 7$0.24$1.41$1.65$21.35$24.657.58%
$20.50Aug 7$1.55$0.19$1.74$18.76$22.247.99%
$20.00Aug 7$2.08$0.13$2.21$17.79$22.2110.15%
$22.00Aug 14$1.15$1.37$2.52$19.48$24.5211.58%
$21.50Aug 14$1.46$1.10$2.56$18.94$24.0611.76%
$22.50Aug 14$0.94$1.70$2.64$19.86$25.1412.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 1.15% of stock, avg 8.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$24.00$20.00Aug 7$0.12$0.13$0.25$19.75$24.25
$24.00$19.00Aug 7$0.12$0.13$0.25$18.75$24.25
$23.50$20.00Aug 7$0.14$0.13$0.27$19.73$23.77
$23.50$19.00Aug 7$0.14$0.13$0.27$18.73$23.77
$24.00$20.50Aug 7$0.12$0.19$0.31$20.19$24.31
$23.50$20.50Aug 7$0.14$0.19$0.33$20.17$23.83
$23.00$20.00Aug 7$0.24$0.13$0.37$19.63$23.37
$23.00$19.00Aug 7$0.24$0.13$0.37$18.63$23.37
$23.00$20.50Aug 7$0.24$0.19$0.43$20.07$23.43
$24.00$21.00Aug 7$0.12$0.34$0.46$20.54$24.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 8.09, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
19/2021/22Sep 4$0.89$0.118.09$19.11$21.89
21/2225/26Sep 18$0.88$0.127.33$21.12$25.88
21/2225/26Aug 28$0.83$0.174.88$21.17$25.83
19/2022/23Aug 28$0.82$0.184.56$19.18$22.82
20/2122/23Aug 28$0.82$0.184.56$20.18$22.82
21/2224/25Aug 28$0.82$0.184.56$21.18$24.82
19/2022/23Sep 18$0.82$0.184.56$19.18$22.82
19/2023/24Sep 18$0.82$0.184.56$19.18$23.82
18/1924/25Sep 11$0.81$0.194.26$18.19$24.81
22/2222/23Aug 14$0.40$0.104.00$21.60$22.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$23.00$24.00$25.00Sep 18$0.08$0.9211.50
$21.00$21.50$22.00Aug 7$0.05$0.459.00
$23.00$24.00$25.00Aug 28$0.10$0.909.00
$21.00$22.00$23.00Sep 18$0.11$0.898.09
$22.50$23.00$23.50Aug 7$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$20.00$21.00$22.00Sep 4$0.05$0.9519.00
$18.00$19.00$20.00Sep 4$0.10$0.909.00
$21.50$22.00$22.50Aug 7$0.06$0.447.33
$21.50$22.00$22.50Aug 14$0.06$0.447.33
$18.00$18.50$19.00Aug 21$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.01, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$25.001:2Aug 14-$0.08$0.92
$20.00$21.501:2Aug 21-$0.63$0.87
$25.00$26.001:2Aug 28-$0.37$0.63
$17.50$19.501:2Aug 7-$1.45$0.55
$24.00$24.501:2Aug 7-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$26.00$23.501:2Aug 14-$0.01$2.49
$25.00$22.001:2Sep 18-$0.75$2.25
$19.50$18.501:2Aug 14$0.00$1.00
$20.00$19.001:2Aug 21-$0.20$0.80
$21.50$20.501:2Aug 14-$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 10.75%, avg 3.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.00Sep 18$2.340.541.1%10.75%11.81%1.2K24.5K
$23.00Sep 18$1.980.485.7%9.10%14.75%6513.9K
$22.00Sep 4$1.780.521.1%8.18%9.23%2427
$22.00Aug 28$1.700.541.1%7.81%8.87%13652
$24.00Sep 18$1.540.4210.2%7.07%17.32%2111.9K
$23.00Sep 4$1.510.455.7%6.94%12.59%5--
$22.00Aug 21$1.430.511.1%6.57%7.63%657.2K
$23.00Aug 28$1.310.455.7%6.02%11.67%10--
$25.00Sep 18$1.240.3614.8%5.70%20.53%13411.7K
$23.00Aug 21$1.040.415.7%4.78%10.43%7848.0K

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 14,199
Total Puts 6,724
Put/Call Ratio 0.47
Net Difference 7,475

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 555,388
Total Puts 255,435
Average Put/Call Ratio 0.59
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