Tour v492
CORZ
CORE SCIENTIFIC INC
$21.05 -3.31%
$21.22 (+0.81%)🌙
as of 08/06 06:30 PM
(8/5 18:36) ◀
|
Thursday, August 6, 2026 (6:30pm)
January 2026
|
▶ (8/7 18:24)
◀ 8/6 18:30 ▶

Option Volume

Detail
ℹ
Current (08/06) 27,763
Calls: 18,535 (67%)
Puts: 9,228 (33%)
Prior (08/05) 20,923
Calls: 14,199 (68%)
Puts: 6,724 (32%)
Current vs Prior +32.69%
Calls: +30.54% (Calls)
Puts: +37.24% (Puts)
Prior 7-Day Total 764,607
Calls: 535,585 (70%)
Puts: 229,022 (30%)
Prior 7-Day Average 109,229
Calls: 76,512 (70%)
Puts: 32,717 (30%)
Current vs Prior 7-Day Avg -74.58%
Calls: -75.78%
Puts: -71.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $4.12M
Calls: $2.16M (52%)
Puts: $1.96M (48%)
Prior (08/05) $2.81M
Calls: $1.98M (71%)
Puts: $822.9K (29%)
Current vs Prior +46.91%
Calls: +9.04%
Puts: +138.21%
Prior 7-Day Total $127.08M
Calls: $101.04M (80%)
Puts: $26.04M (20%)
Prior 7-Day Average $18.15M
Calls: $14.43M (80%)
Puts: $3.72M (20%)
Current vs Prior 7-Day Avg -77.28%
Calls: -85.01%
Puts: -47.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.50
Prior (08/05) 0.47
Current vs Prior +5.13%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -4.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 799,914
Calls: 559,828 (70%)
Puts: 240,086 (30%)
Prior (08/05) 874,406
Calls: 595,981 (68%)
Puts: 278,425 (32%)
Current vs Prior -8.52%
Prior 7-Day Total 6,695,652
Calls: 4,538,639 (68%)
Puts: 2,157,013 (32%)
Prior 7-Day Average 956,521
Calls: 648,377 (68%)
Puts: 308,144 (32%)
Current vs Prior 7-Day Avg -16.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.51% | 11.64%14.49% | 25.94%
Prior 7.30% | 13.00%15.34% | 25.68%
Current vs Prior -24.55% | -10.47%-5.56% | +1.02%
Prior 7-Day Avg 8.88% | 13.85%17.95% | 27.52%
Current vs 7-Day Avg -37.96% | -15.98%-19.29% | -5.75%
Prior 7-Day Eod 7.30% | 13.00%15.34% | 25.68%
Current vs 7-Day Eod -24.55% | -10.47%-5.56% | +1.02%
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 27.80% | 38.59%
Calls: 46.61% | 53.40%
Puts: 8.99% | 23.78%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.50 - heavy call buying (18,535 calls vs 9,228 puts). Call-heavy open interest (559,828 calls vs 240,086 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 2 of results (avg 9.9%, best 9.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 210.670.74$0.719.9%440.337.4K
$23.00Sep 181.531.69$1.619.9%30.4314.0K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.71, cheapest $0.71)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 210.670.74$0.719.9%440.337.4K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.70, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 72.803.80$3.3030.3%10.91--
$17.00Aug 72.965.25$4.1155.7%20.9010
$19.50Aug 71.392.05$1.7238.4%2.5K0.89--
$17.50Aug 72.304.75$3.5369.4%20.87--
$19.00Aug 71.832.38$2.1126.1%210.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Aug 72.543.45$3.0030.3%10.95--
$23.00Aug 71.242.56$1.9069.5%20.9478
$25.00Aug 73.554.45$4.0022.5%20.91--
$22.50Aug 71.141.73$1.4441.0%10.89--
$23.50Aug 71.773.50$2.6465.5%10.85--

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 20.2K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Aug 71.392.05$1.7238.4%2.5K0.89--
$22.00Aug 140.560.86$0.7142.3%2.2K0.39162
$23.50Aug 140.260.35$0.3129.0%2.1K0.213.1K
$21.00Aug 70.320.58$0.4557.8%2.1K0.524.1K
$20.00Aug 71.011.39$1.2031.7%2.0K0.82--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Sep 183.854.55$4.2016.7%1.2K0.642.3K
$23.00Aug 212.422.79$2.6114.2%9480.671.2K
$18.00Aug 210.230.50$0.3773.0%4690.1717.8K
$20.00Aug 70.030.22$0.13146.2%1610.183.8K
$19.50Aug 140.340.52$0.4341.9%1480.25119

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 92.1%, max 316.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Aug 7Sep 18241.0%85.1%183.1%33513.6K
$18.00Aug 7Aug 21234.8%87.3%168.9%9455.6K
$19.00Aug 7Sep 18208.7%83.1%151.2%222.9K
$23.50Aug 7Aug 14203.8%87.3%133.4%2.5K10.0K
$24.00Aug 7Sep 18157.9%77.6%103.4%5212.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Aug 7Sep 18331.7%79.7%316.4%11--
$25.00Aug 7Sep 18241.0%85.1%183.1%64.1K
$18.00Aug 7Sep 18234.8%84.0%179.5%4310.4K
$18.50Aug 7Aug 21237.8%89.2%166.5%35167
$19.00Aug 7Sep 18208.7%83.1%151.2%14910.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 4.26, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$24.00$24.50Aug 14$0.10$0.40$0.104.00$24.10
$21.50$22.00Aug 21$0.11$0.39$0.113.55$21.61
$23.00$25.00Aug 28$0.45$1.55$0.453.44$23.45
$23.50$24.00Aug 7$0.12$0.38$0.123.17$23.62
$21.50$22.00Aug 7$0.13$0.37$0.132.85$21.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$18.00$17.00Aug 28$0.19$0.81$0.194.26$17.81
$19.50$19.00Aug 14$0.11$0.39$0.113.55$19.39
$18.00$17.50Aug 21$0.11$0.39$0.113.55$17.89
$19.00$18.50Aug 14$0.12$0.38$0.123.17$18.88
$18.00$17.00Sep 4$0.26$0.74$0.262.85$17.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 6.69, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$19.00$19.50Aug 7$0.39$0.39$0.113.55$19.39
$19.00$20.00Sep 18$0.73$0.73$0.272.70$19.73
$18.00$20.00Aug 21$1.39$1.39$0.612.28$19.39
$20.50$21.00Aug 21$0.33$0.33$0.171.94$20.83
$19.00$21.00Aug 14$1.29$1.29$0.711.82$20.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$24.00$23.00Sep 4$0.87$0.87$0.136.69$23.13
$23.50$23.00Aug 14$0.40$0.40$0.104.00$23.10
$24.00$23.00Aug 21$0.77$0.77$0.233.35$23.23
$22.00$21.50Aug 7$0.38$0.38$0.123.17$21.62
$25.00$24.00Sep 18$0.73$0.73$0.272.70$24.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.45, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Aug 7Aug 21$0.11234.8%87.3%
$24.50Aug 7Aug 14$0.13166.5%85.5%
$23.50Aug 7Aug 14$0.15203.8%87.3%
$24.00Aug 7Aug 14$0.22157.9%91.5%
$19.00Aug 7Aug 14$0.29208.7%88.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Aug 7Aug 14$0.06234.8%91.2%
$19.00Aug 7Aug 14$0.13208.7%88.4%
$23.50Aug 7Aug 14$0.14203.8%87.3%
$19.50Aug 7Aug 14$0.35129.6%85.4%
$24.00Aug 7Aug 21$0.38157.9%82.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 4.13% of stock, avg 15.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$21.00Aug 7$0.45$0.42$0.87$20.13$21.874.13%
$21.50Aug 7$0.26$0.71$0.97$20.53$22.474.61%
$20.50Aug 7$0.77$0.22$0.99$19.51$21.494.70%
$22.00Aug 7$0.13$1.09$1.22$20.78$23.225.80%
$20.00Aug 7$1.20$0.13$1.33$18.67$21.336.32%
$22.50Aug 7$0.06$1.44$1.50$21.00$24.007.13%
$19.50Aug 7$1.72$0.08$1.80$17.70$21.308.55%
$23.00Aug 7$0.03$1.90$1.93$21.07$24.939.17%
$21.00Aug 14$1.11$1.07$2.18$18.82$23.1810.36%
$21.50Aug 14$0.87$1.34$2.21$19.29$23.7110.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.90% of stock, avg 7.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$22.50$20.00Aug 7$0.06$0.13$0.19$19.81$22.69
$22.50$18.50Aug 7$0.06$0.17$0.23$18.27$22.73
$25.00$20.00Aug 7$0.10$0.13$0.23$19.77$25.23
$22.50$19.00Aug 7$0.06$0.19$0.25$18.75$22.75
$22.00$20.00Aug 7$0.13$0.13$0.26$19.74$22.26
$25.00$18.50Aug 7$0.10$0.17$0.27$18.23$25.27
$22.50$20.50Aug 7$0.06$0.22$0.28$20.22$22.78
$23.50$20.00Aug 7$0.16$0.13$0.29$19.71$23.79
$25.00$19.00Aug 7$0.10$0.19$0.29$18.71$25.29
$22.00$18.50Aug 7$0.13$0.17$0.30$18.20$22.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 9.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
20/2123/24Sep 18$0.90$0.109.00$20.10$23.90
17/1821/22Sep 18$0.89$0.118.09$17.11$21.89
20/2122/23Sep 18$0.88$0.127.33$20.12$22.88
19/2021/22Aug 28$0.87$0.136.69$19.13$21.87
20/2122/23Sep 4$0.87$0.136.69$20.13$22.87
18/1921/22Sep 18$0.86$0.146.14$18.14$21.86
22/2223/24Aug 21$0.85$0.155.67$21.65$23.85
19/2022/23Sep 4$0.85$0.155.67$19.15$22.85
17/1819/20Sep 4$0.82$0.184.56$17.18$19.82
19/2023/24Sep 18$0.82$0.184.56$19.18$23.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$21.00$21.50$22.00Aug 7$0.06$0.447.33
$21.50$22.00$22.50Aug 7$0.06$0.447.33
$24.00$24.50$25.00Aug 14$0.06$0.447.33
$21.00$22.00$23.00Sep 18$0.12$0.887.33
$24.00$24.50$25.00Aug 7$0.08$0.425.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$18.00$19.00$20.00Sep 18$0.06$0.9415.67
$19.00$20.00$21.00Sep 18$0.08$0.9211.50
$19.00$19.50$20.00Aug 21$0.05$0.459.00
$19.00$20.00$21.00Aug 28$0.10$0.909.00
$21.50$22.00$22.50Aug 14$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. 52 found (best net $-0.05, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.00$25.001:2Aug 28-$0.05$1.95
$23.00$25.001:2Sep 4-$0.26$1.74
$18.00$20.001:2Aug 21-$0.63$1.37
$20.00$22.001:2Sep 4-$0.93$1.07
$23.00$24.001:2Aug 21-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.00$21.001:2Aug 28-$0.27$1.73
$18.00$17.001:2Aug 7-$0.20$0.80
$18.00$17.001:2Sep 4-$0.21$0.79
$18.00$17.001:2Sep 18-$0.24$0.76
$18.00$17.001:2Sep 11-$0.39$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 7.84%, avg 3.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.00Sep 18$1.650.504.5%7.84%12.35%2723.5K
$23.00Sep 18$1.530.439.3%7.27%16.53%314.0K
$22.00Sep 4$1.480.494.5%7.03%11.54%16--
$22.00Aug 28$1.190.464.5%5.65%10.17%163662
$23.00Sep 4$1.140.419.3%5.42%14.68%2289
$24.00Sep 18$1.020.3614.0%4.85%18.86%1511.9K
$21.50Aug 21$1.010.472.1%4.80%6.94%62854
$25.00Sep 18$1.000.3318.8%4.75%23.52%30811.7K
$22.00Aug 21$0.850.434.5%4.04%8.55%187.2K
$21.50Aug 14$0.690.462.1%3.28%5.42%27734

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 18,535
Total Puts 9,228
Put/Call Ratio 0.50
Net Difference 9,307

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 535,585
Total Puts 229,022
Average Put/Call Ratio 0.52
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