Tour v500
CORZ
CORE SCIENTIFIC INC
$19.44 -7.47%
$19.85 (+2.11%)🌙
as of 08/10 06:26 PM
(8/7 18:24) ◀
|
Monday, August 10, 2026 (6:26pm)
January 2026
|
▶ (8/11 18:28)
◀ 8/10 18:26 ▶

Option Volume

Detail
ℹ
Current (08/10) 65,597
Calls: 37,235 (57%)
Puts: 28,362 (43%)
Prior (08/07) 65,247
Calls: 50,763 (78%)
Puts: 14,484 (22%)
Current vs Prior +0.54%
Calls: -26.65% (Calls)
Puts: +95.82% (Puts)
Prior 7-Day Total 530,070
Calls: 366,351 (69%)
Puts: 163,719 (31%)
Prior 7-Day Average 75,724
Calls: 52,335 (69%)
Puts: 23,388 (31%)
Current vs Prior 7-Day Avg -13.37%
Calls: -28.85%
Puts: +21.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $5.20M
Calls: $1.80M (35%)
Puts: $3.40M (65%)
Prior (08/07) $6.98M
Calls: $5.48M (78%)
Puts: $1.50M (22%)
Current vs Prior -25.47%
Calls: -67.10%
Puts: +126.40%
Prior 7-Day Total $98.66M
Calls: $79.60M (81%)
Puts: $19.06M (19%)
Prior 7-Day Average $14.09M
Calls: $11.37M (81%)
Puts: $2.72M (19%)
Current vs Prior 7-Day Avg -63.08%
Calls: -84.15%
Puts: +24.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.76
Prior (08/07) 0.29
Current vs Prior +166.96%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +43.97%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10) 977,934
Calls: 682,449 (70%)
Puts: 295,485 (30%)
Prior (08/07) 913,987
Calls: 588,509 (64%)
Puts: 325,478 (36%)
Current vs Prior +7.00%
Prior 7-Day Total 6,449,936
Calls: 4,375,734 (68%)
Puts: 2,074,202 (32%)
Prior 7-Day Average 921,419
Calls: 625,104 (68%)
Puts: 296,314 (32%)
Current vs Prior 7-Day Avg +6.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 9.00% | 12.29%12.29% | 19.55%
Prior 9.23% | 13.09%13.09% | 23.66%
Current vs Prior -2.51% | -6.07%-6.07% | -17.37%
Prior 7-Day Avg 8.37% | 13.35%16.27% | 26.51%
Current vs 7-Day Avg +7.53% | -7.89%-24.43% | -26.27%
Prior 7-Day Eod 9.23% | 13.09%13.09% | 23.66%
Current vs 7-Day Eod -2.51% | -6.07%-6.07% | -17.37%
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

Moderately bearish flow with 65% put dollar volume ($3.40M). P/C ratio rising 167% - increased hedging/bearish positioning. Call-heavy open interest (682,449 calls vs 295,485 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 8.2%, best 7.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Sep 180.770.83$0.807.5%3.0K0.3014.0K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Aug 212.702.95$2.838.8%3.0K0.799.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.80, cheapest $0.79)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Sep 180.770.83$0.807.5%3.0K0.3014.0K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 180.730.85$0.7915.2%4230.258.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.69, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 142.484.95$3.7266.4%30.8911
$18.00Aug 211.762.13$1.9419.1%100.75--
$18.50Aug 141.161.47$1.3223.5%10.745
$18.00Sep 182.503.05$2.7819.8%30.68--
$19.00Aug 211.161.48$1.3224.2%10.60--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 142.904.40$3.6541.1%2650.95356
$22.50Aug 142.533.20$2.8723.3%10.93--
$22.00Aug 142.002.81$2.4133.6%90.88119
$21.50Aug 141.542.83$2.1958.9%4610.86650
$23.00Aug 212.864.35$3.6041.4%20.862.0K

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 29.3K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Sep 180.770.83$0.807.5%3.0K0.3014.0K
$20.00Aug 210.780.97$0.8821.6%3.0K0.462.6K
$21.00Aug 140.130.32$0.2382.6%1.3K0.232.4K
$23.00Aug 140.030.06$0.0560.0%9840.06916
$19.50Aug 140.600.85$0.7334.2%7280.522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 181.892.29$2.0919.1%3.3K0.4918.8K
$20.00Aug 211.211.40$1.3114.5%3.1K0.552.4K
$22.00Aug 212.702.95$2.838.8%3.0K0.799.8K
$19.00Aug 140.390.56$0.4835.4%1.3K0.371.1K
$17.50Aug 210.220.40$0.3158.1%1.2K0.20162

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 21.7%, max 112.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Aug 14Sep 1897.4%75.7%28.6%4.0K14.9K
$22.00Aug 14Sep 1898.1%76.3%28.5%23326.9K
$22.50Aug 14Aug 2896.2%77.8%23.7%38177
$19.50Aug 14Aug 2889.4%76.0%17.6%7292
$21.00Aug 14Sep 1889.7%76.8%16.7%1.5K40.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Aug 14Sep 18167.7%79.1%112.0%934
$23.00Aug 14Sep 1897.4%75.7%28.6%2661.3K
$22.00Aug 14Sep 1898.1%76.3%28.5%106.0K
$18.00Aug 14Sep 1893.6%73.8%26.8%311285
$17.50Aug 14Aug 2892.4%73.5%25.8%5732

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 4.00, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$21.00$21.50Aug 21$0.10$0.40$0.104.00$21.10
$20.50$21.00Aug 14$0.12$0.38$0.123.17$20.62
$21.50$22.00Aug 21$0.12$0.38$0.123.17$21.62
$21.50$22.00Aug 28$0.13$0.37$0.132.85$21.63
$22.00$23.00Sep 18$0.26$0.74$0.262.85$22.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$18.00$17.50Aug 21$0.11$0.39$0.113.55$17.89
$17.00$16.00Sep 18$0.22$0.78$0.223.55$16.78
$17.50$17.00Aug 21$0.12$0.38$0.123.17$17.38
$17.50$17.00Aug 28$0.12$0.38$0.123.17$17.38
$18.00$17.00Sep 4$0.25$0.75$0.253.00$17.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 4.56, avg 1.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$18.00$19.00Aug 21$0.62$0.62$0.381.63$18.62
$18.50$19.50Aug 14$0.59$0.59$0.411.44$19.09
$18.00$19.00Sep 18$0.57$0.57$0.431.33$18.57
$19.00$19.50Aug 21$0.25$0.25$0.251.00$19.25
$19.50$20.00Aug 14$0.23$0.23$0.270.85$19.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$20.00$19.00Sep 11$0.82$0.82$0.184.56$19.18
$23.00$21.50Aug 28$1.20$1.20$0.304.00$21.80
$22.00$21.00Sep 18$0.77$0.77$0.233.35$21.23
$21.00$20.50Aug 14$0.37$0.37$0.132.85$20.63
$23.00$22.00Sep 18$0.73$0.73$0.272.70$22.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.31, cheapest $0.14)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Aug 14Aug 21$0.1597.4%84.8%
$22.50Aug 14Aug 21$0.1696.2%80.8%
$22.00Aug 14Aug 21$0.1998.1%80.6%
$21.50Aug 14Aug 21$0.2989.2%83.1%
$21.00Aug 14Aug 21$0.3089.7%81.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.00Aug 14Aug 21$0.1486.5%76.7%
$21.50Aug 14Aug 21$0.1589.2%83.1%
$16.00Aug 14Sep 11$0.18167.7%82.0%
$17.50Aug 14Aug 21$0.1992.4%79.0%
$18.00Aug 14Aug 21$0.2193.6%76.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 7.51% of stock, avg 15.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$19.50Aug 14$0.73$0.73$1.46$18.04$20.967.51%
$20.00Aug 14$0.50$1.02$1.52$18.48$21.527.82%
$18.50Aug 14$1.32$0.29$1.61$16.89$20.118.28%
$20.50Aug 14$0.35$1.33$1.68$18.82$22.188.64%
$21.00Aug 14$0.23$1.70$1.93$19.07$22.939.93%
$19.00Aug 21$1.32$0.76$2.08$16.92$21.0810.70%
$19.50Aug 21$1.07$1.07$2.14$17.36$21.6411.01%
$20.00Aug 21$0.88$1.31$2.19$17.81$22.1911.27%
$21.50Aug 14$0.14$2.19$2.33$19.17$23.8311.99%
$20.50Aug 21$0.70$1.64$2.34$18.16$22.8412.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 1.23% of stock, avg 7.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$22.00$17.50Aug 14$0.12$0.12$0.24$17.26$22.24
$21.50$17.50Aug 14$0.14$0.12$0.26$17.24$21.76
$22.00$18.00Aug 14$0.12$0.21$0.33$17.67$22.33
$21.00$17.50Aug 14$0.23$0.12$0.35$17.15$21.35
$21.50$18.00Aug 14$0.14$0.21$0.35$17.65$21.85
$22.00$18.50Aug 14$0.12$0.29$0.41$18.09$22.41
$21.50$18.50Aug 14$0.14$0.29$0.43$18.07$21.93
$21.00$18.00Aug 14$0.23$0.21$0.44$17.56$21.44
$20.50$17.50Aug 14$0.35$0.12$0.47$17.03$20.97
$21.00$18.50Aug 14$0.23$0.29$0.52$17.98$21.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 6.69, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
20/2122/23Sep 18$0.87$0.136.69$20.13$22.87
18/1920/21Sep 4$0.85$0.155.67$18.15$20.85
18/1920/21Sep 18$0.84$0.165.25$18.16$20.84
18/1921/22Sep 11$0.83$0.174.88$18.17$21.83
19/2021/22Sep 18$0.82$0.184.56$19.18$21.82
20/2122/22Aug 28$0.79$0.213.76$20.21$22.79
16/1718/19Sep 18$0.79$0.213.76$16.21$18.79
17/1819/20Sep 18$0.79$0.213.76$17.21$19.79
18/1820/20Aug 28$0.39$0.113.55$17.61$19.89
20/2122/22Aug 28$0.78$0.223.55$20.22$22.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$20.00$21.00$22.00Sep 18$0.06$0.9415.67
$21.00$22.00$23.00Sep 18$0.06$0.9415.67
$19.00$20.00$21.00Sep 18$0.07$0.9313.29
$19.00$19.50$20.00Aug 21$0.06$0.447.33
$18.00$19.00$20.00Sep 18$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$17.00$18.00$19.00Sep 11$0.07$0.9313.29
$19.00$20.00$21.00Sep 18$0.11$0.898.09
$18.50$19.00$19.50Aug 14$0.06$0.447.33
$20.00$20.50$21.00Aug 14$0.06$0.447.33
$17.50$18.00$18.50Aug 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. 52 found (best net $-0.14, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.50$19.501:2Aug 14-$0.14$0.86
$20.00$21.001:2Aug 28-$0.54$0.46
$22.00$23.001:2Sep 18-$0.54$0.46
$21.00$21.501:2Aug 14-$0.05$0.45
$21.00$22.001:2Sep 11-$0.55$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.00$17.001:2Sep 4-$0.27$0.73
$19.00$18.001:2Sep 11-$0.29$0.71
$19.00$18.001:2Sep 4-$0.30$0.70
$17.00$16.001:2Aug 14-$0.35$0.65
$17.00$16.001:2Sep 18-$0.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 8.54%, avg 3.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Sep 18$1.660.522.9%8.54%11.42%511.1K
$21.00Sep 18$1.290.448.0%6.64%14.66%21637.9K
$20.00Sep 4$1.250.502.9%6.43%9.31%3--
$20.00Sep 11$1.180.602.9%6.07%8.95%27--
$19.50Aug 28$1.130.540.3%5.81%6.12%1--
$22.00Sep 18$0.940.3613.2%4.84%18.00%10823.5K
$20.00Aug 28$0.930.482.9%4.78%7.66%5108
$19.50Aug 21$0.910.530.3%4.68%4.99%280
$21.00Sep 11$0.820.498.0%4.22%12.24%6--
$20.00Aug 21$0.780.462.9%4.01%6.89%3.0K2.6K

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 37,235
Total Puts 28,362
Put/Call Ratio 0.76
Net Difference 8,873

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 366,351
Total Puts 163,719
Average Put/Call Ratio 0.53
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