Tour v494
CORZ
CORE SCIENTIFIC INC
$21.01 -0.19%
(8/6 18:30) ◀
|
Friday, August 7, 2026 (6:24pm)
January 2026
|
▶ (8/10 18:26)
◀ 8/7 18:24 ▶

Option Volume

Detail
ℹ
Current (08/07) 65,247
Calls: 50,763 (78%)
Puts: 14,484 (22%)
Prior (08/06) 27,763
Calls: 18,535 (67%)
Puts: 9,228 (33%)
Current vs Prior +135.01%
Calls: +173.88% (Calls)
Puts: +56.96% (Puts)
Prior 7-Day Total 596,685
Calls: 412,692 (69%)
Puts: 183,993 (31%)
Prior 7-Day Average 85,240
Calls: 58,956 (69%)
Puts: 26,284 (31%)
Current vs Prior 7-Day Avg -23.46%
Calls: -13.90%
Puts: -44.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $6.98M
Calls: $5.48M (78%)
Puts: $1.50M (22%)
Prior (08/06) $4.12M
Calls: $2.16M (52%)
Puts: $1.96M (48%)
Current vs Prior +69.27%
Calls: +153.21%
Puts: -23.38%
Prior 7-Day Total $105.85M
Calls: $82.53M (78%)
Puts: $23.32M (22%)
Prior 7-Day Average $15.12M
Calls: $11.79M (78%)
Puts: $3.33M (22%)
Current vs Prior 7-Day Avg -53.83%
Calls: -53.53%
Puts: -54.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.29
Prior (08/06) 0.50
Current vs Prior -42.69%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -47.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 913,987
Calls: 588,509 (64%)
Puts: 325,478 (36%)
Prior (08/06) 799,914
Calls: 559,828 (70%)
Puts: 240,086 (30%)
Current vs Prior +14.26%
Prior 7-Day Total 6,511,171
Calls: 4,437,224 (68%)
Puts: 2,073,947 (32%)
Prior 7-Day Average 930,167
Calls: 633,889 (68%)
Puts: 296,278 (32%)
Current vs Prior 7-Day Avg -1.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.52% | 9.23%13.09% | 23.66%
Prior 5.51% | 11.64%14.49% | 25.94%
Current vs Prior +67.56% | +12.46%-9.66% | -8.80%
Prior 7-Day Avg 8.36% | 13.57%17.32% | 27.06%
Current vs 7-Day Avg +10.43% | -3.52%-24.41% | -12.58%
Prior 7-Day Eod 5.51% | 11.64%14.49% | 25.94%
Current vs 7-Day Eod +67.56% | +12.46%-9.66% | -8.80%
Sentiment BEARISHBULLISH

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

Strong bullish conviction with 78% of dollar volume in calls ($5.48M) vs puts ($1.50M). Elevated premium activity with dollar volume up 69% vs prior. Unusually high activity with volume up 135% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (50,763 calls vs 14,484 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 5 of results (avg 6.9%, best 5.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Sep 181.751.85$1.805.6%3.0K0.4823.5K
$21.00Aug 211.251.33$1.296.2%8.8K0.535.5K
$21.50Aug 140.640.69$0.677.5%7710.44308
$21.00Aug 140.850.93$0.899.0%7350.532.2K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Sep 183.904.15$4.036.2%40.643.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.71, cheapest $0.50)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Aug 140.450.54$0.5018.0%1.4K0.352.4K
$21.50Aug 140.640.69$0.677.5%7710.44308
$21.00Aug 140.850.93$0.899.0%7350.532.2K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 180.510.59$0.5514.5%10.17--
$18.00Sep 180.750.86$0.8113.6%1080.237.7K
$21.00Aug 140.790.89$0.8411.9%2.8K0.47178

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.50Aug 70.231.12$0.68130.9%1160.96201
$18.50Aug 71.753.55$2.6567.9%10.94--
$17.50Aug 72.454.85$3.6565.8%40.9312
$17.00Aug 72.855.35$4.1061.0%40.92--
$19.00Aug 71.402.81$2.1166.8%100.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Aug 70.892.87$1.88105.3%201.00195
$23.00Aug 71.573.05$2.3164.1%21.0076
$25.00Aug 143.755.10$4.4330.5%2010.92409
$25.00Aug 213.104.75$3.9342.0%10.86--
$23.50Aug 142.293.75$3.0248.3%60.861.2K

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 50.4K, top 15.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 210.100.30$0.20100.0%15.1K0.1438.8K
$21.00Aug 211.251.33$1.296.2%8.8K0.535.5K
$21.00Sep 182.002.53$2.2623.5%3.9K0.5537.8K
$22.00Sep 181.751.85$1.805.6%3.0K0.4823.5K
$22.00Aug 140.450.54$0.5018.0%1.4K0.352.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 140.090.14$0.1241.7%3.7K0.107.7K
$21.00Aug 140.790.89$0.8411.9%2.8K0.47178
$21.00Sep 182.062.28$2.1710.1%2.5K0.4528.6K
$19.00Aug 140.070.25$0.16112.5%9520.14864
$20.50Aug 140.430.71$0.5749.1%5100.382.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 1131.0%, max 2830.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Aug 7Sep 182171.4%74.3%2820.5%158.4K
$25.00Aug 7Sep 182083.8%79.3%2527.9%15713.6K
$19.00Aug 7Sep 181223.7%75.5%1521.7%272.9K
$20.00Aug 7Sep 41028.3%81.6%1159.8%46--
$19.50Aug 7Aug 14929.6%81.7%1037.4%21.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.50Aug 7Aug 212429.6%82.9%2830.6%22
$17.00Aug 7Sep 182210.2%75.5%2829.1%6--
$18.00Aug 7Sep 182171.4%74.3%2820.5%11810.4K
$17.50Aug 7Aug 141778.2%91.0%1855.1%3130
$18.50Aug 7Aug 211113.4%77.6%1334.2%116168

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 8.09, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$23.00$24.00Aug 28$0.11$0.89$0.118.09$23.11
$24.00$25.00Sep 18$0.22$0.78$0.223.55$24.22
$23.50$24.00Aug 21$0.12$0.38$0.123.17$23.62
$24.00$25.00Aug 28$0.24$0.76$0.243.17$24.24
$19.00$19.50Aug 14$0.13$0.37$0.132.85$19.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$18.50$18.00Aug 21$0.10$0.40$0.104.00$18.40
$19.00$17.00Aug 28$0.47$1.53$0.473.26$18.53
$18.00$17.00Sep 18$0.26$0.74$0.262.85$17.74
$20.00$19.50Aug 7$0.15$0.35$0.152.33$19.85
$20.50$20.00Aug 21$0.15$0.35$0.152.33$20.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 7.33, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$18.00$19.00Sep 18$0.75$0.75$0.253.00$18.75
$20.00$20.50Aug 14$0.37$0.37$0.132.85$20.37
$19.50$20.00Aug 14$0.36$0.36$0.142.57$19.86
$20.00$20.50Aug 21$0.34$0.34$0.162.13$20.34
$20.00$21.00Aug 28$0.64$0.64$0.361.78$20.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$24.00$23.00Sep 4$0.88$0.88$0.127.33$23.12
$23.00$22.50Aug 14$0.40$0.40$0.104.00$22.60
$25.00$24.00Sep 18$0.79$0.79$0.213.76$24.21
$24.50$23.00Aug 7$1.14$1.14$0.363.17$23.36
$22.00$21.50Aug 14$0.36$0.36$0.142.57$21.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.37, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.50Aug 7Aug 14$0.12883.8%72.7%
$24.00Aug 7Aug 14$0.13762.5%80.1%
$23.00Aug 7Aug 14$0.21545.3%71.6%
$22.50Aug 7Aug 14$0.30481.2%71.1%
$22.00Aug 7Aug 14$0.31830.4%75.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 7Aug 14$0.071113.4%77.1%
$20.00Aug 7Aug 14$0.161028.3%73.4%
$19.50Aug 7Aug 14$0.24929.6%81.7%
$19.00Aug 14Aug 21$0.2672.5%74.0%
$24.00Aug 21Sep 4$0.4078.1%72.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 0.81% of stock, avg 14.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$21.00Aug 7$0.11$0.06$0.17$20.83$21.170.81%
$20.50Aug 7$0.68$0.01$0.69$19.81$21.193.28%
$21.50Aug 7$0.10$0.63$0.73$20.77$22.233.47%
$22.00Aug 7$0.19$0.96$1.15$20.85$23.155.47%
$20.00Aug 7$1.11$0.25$1.36$18.64$21.366.47%
$20.50Aug 14$1.10$0.57$1.67$18.83$22.177.95%
$21.50Aug 14$0.67$1.05$1.72$19.78$23.228.19%
$21.00Aug 14$0.89$0.84$1.73$19.27$22.738.23%
$20.00Aug 14$1.47$0.41$1.88$18.12$21.888.95%
$22.50Aug 7$0.01$1.88$1.89$20.61$24.399.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.43% of stock, avg 6.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$23.50$21.00Aug 7$0.03$0.06$0.09$20.91$23.59
$23.50$19.50Aug 7$0.03$0.10$0.13$19.37$23.63
$21.50$21.00Aug 7$0.10$0.06$0.16$20.84$21.66
$23.50$17.00Aug 7$0.03$0.15$0.18$16.82$23.68
$21.50$19.50Aug 7$0.10$0.10$0.20$19.30$21.70
$21.50$17.00Aug 7$0.10$0.15$0.25$16.75$21.75
$22.00$21.00Aug 7$0.19$0.06$0.25$20.75$22.25
$23.50$20.00Aug 7$0.03$0.25$0.28$19.72$23.78
$22.00$19.50Aug 7$0.19$0.10$0.29$19.21$22.29
$25.00$21.00Aug 7$0.25$0.06$0.31$20.69$25.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
19/2021/22Sep 18$0.90$0.109.00$19.10$21.90
21/2223/24Sep 4$0.89$0.118.09$21.11$23.89
22/2324/25Sep 18$0.88$0.127.33$22.12$24.88
20/2123/24Sep 18$0.87$0.136.69$20.13$23.87
21/2223/24Sep 18$0.87$0.136.69$21.13$23.87
18/1921/22Sep 18$0.84$0.165.25$18.16$21.84
20/2122/23Sep 18$0.83$0.174.88$20.17$22.83
18/1819/20Aug 7$0.40$0.104.00$17.60$19.40
19/2020/21Aug 21$0.40$0.104.00$19.10$20.90
20/2020/21Aug 21$0.40$0.104.00$19.60$20.90

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 14$0.05$0.459.00
$22.00$23.00$24.00Sep 4$0.11$0.898.09
$23.00$24.00$25.00Sep 18$0.11$0.898.09
$23.00$23.50$24.00Aug 14$0.06$0.447.33
$21.00$22.00$23.00Sep 4$0.15$0.855.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$18.00$19.00$20.00Sep 18$0.06$0.9415.67
$19.00$20.00$21.00Sep 18$0.10$0.909.00
$17.00$18.00$19.00Sep 18$0.12$0.887.33
$21.00$22.00$23.00Sep 18$0.12$0.887.33
$23.00$24.00$25.00Sep 18$0.13$0.876.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $--, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$23.001:2Aug 21-$0.14$0.86
$24.00$25.001:2Aug 28-$0.21$0.79
$19.00$21.001:2Sep 18-$1.24$0.76
$22.00$23.001:2Aug 28-$0.45$0.55
$23.00$24.001:2Sep 4-$0.46$0.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.50$18.501:2Aug 7$0.00$1.00
$18.00$17.001:2Aug 21-$0.06$0.94
$19.00$18.001:2Sep 4-$0.15$0.85
$18.00$17.001:2Sep 18-$0.29$0.71
$20.00$19.001:2Aug 28-$0.31$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 8.33%, avg 2.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.00Sep 18$1.750.484.7%8.33%13.04%3.0K23.5K
$23.00Sep 18$1.400.429.5%6.66%16.14%5814.0K
$22.00Sep 4$1.210.474.7%5.76%10.47%5339
$24.00Sep 18$1.010.3614.2%4.81%19.04%3511.9K
$21.50Aug 21$0.950.472.3%4.52%6.85%26851
$22.00Aug 28$0.910.434.7%4.33%9.04%112769
$25.00Sep 18$0.840.3019.0%4.00%22.99%14911.6K
$23.00Sep 4$0.800.399.5%3.81%13.28%5296
$22.00Aug 21$0.740.414.7%3.52%8.23%7--
$21.50Aug 14$0.640.442.3%3.05%5.38%771308

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 50,763
Total Puts 14,484
Put/Call Ratio 0.29
Net Difference 36,279

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 412,692
Total Puts 183,993
Average Put/Call Ratio 0.54
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