Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $25.00 as of 5/22/2026 7:19:40 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.90 | 21.95 | 19.93 | 17.25 | 0.00 | 0.00% | 3.99 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 3:59:47 PM EST |
| 10.00 | 13.45 | 16.25 | 14.85 | % | 1.48 | 0 | 0 | 1.28 | 0.96 | 0.01 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 11.00 | 13.05 | 15.20 | 14.13 | 10.35 | 0.00 | 0.00% | 1.28 | 0 | 4 | 1.14 | 0.95 | 0.01 | -0.01 | 4/21/2026 | 5/21/2026 3:59:47 PM EST |
| 12.00 | 12.20 | 14.55 | 13.38 | 12.39 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.15 | 0.93 | 0.01 | -0.01 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 13.00 | 11.55 | 13.60 | 12.58 | 12.90 | 0.00 | 0.00% | 0.97 | 0 | 4 | 1.06 | 0.92 | 0.01 | -0.01 | 5/14/2026 | 5/21/2026 3:59:47 PM EST |
| 14.00 | 10.70 | 12.85 | 11.78 | % | 0.84 | 0 | 0 | 1.03 | 0.90 | 0.01 | -0.01 | 5/21/2026 3:59:47 PM EST | |||
| 15.00 | 9.95 | 11.80 | 10.88 | 8.88 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.92 | 0.88 | 0.01 | -0.01 | 4/22/2026 | 5/21/2026 3:59:47 PM EST |
| 16.00 | 9.30 | 11.10 | 10.20 | % | 0.64 | 0 | 0 | 0.63 | 0.86 | 0.01 | -0.01 | 5/21/2026 3:59:47 PM EST | |||
| 17.00 | 8.25 | 10.45 | 9.35 | 9.80 | 0.00 | 0.00% | 0.55 | 0 | 56 | 0.58 | 0.83 | 0.02 | -0.01 | 5/6/2026 | 5/21/2026 3:59:47 PM EST |
| 18.00 | 7.70 | 9.80 | 8.75 | 7.60 | 0.00 | 0.00% | 0.49 | 0 | 59 | 0.63 | 0.81 | 0.02 | -0.01 | 5/5/2026 | 5/21/2026 3:59:47 PM EST |
| 19.00 | 8.10 | 9.20 | 8.65 | 7.40 | 0.00 | 0.00% | 0.46 | 0 | 7 | 0.75 | 0.78 | 0.02 | -0.01 | 5/8/2026 | 5/21/2026 3:59:47 PM EST |
| 20.00 | 7.40 | 8.65 | 8.03 | 6.25 | 0.00 | 0.00% | 0.40 | 0 | 65 | 0.74 | 0.76 | 0.02 | -0.01 | 5/12/2026 | 5/21/2026 3:59:47 PM EST |
| 21.00 | 7.40 | 8.30 | 7.85 | 7.31 | +0.03 | +0.42% | 0.37 | 1 | 35 | 0.79 | 0.73 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 22.00 | 5.65 | 7.60 | 6.63 | 6.95 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.68 | 0.71 | 0.02 | -0.01 | 5/13/2026 | 5/21/2026 3:59:47 PM EST |
| 23.00 | 6.20 | 7.10 | 6.65 | 5.70 | 0.00 | 0.00% | 0.29 | 0 | 29 | 0.76 | 0.68 | 0.02 | -0.01 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 24.00 | 5.95 | 6.85 | 6.40 | 6.30 | +0.60 | +10.53% | 0.27 | 12 | 8 | 0.78 | 0.66 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 25.00 | 5.60 | 6.40 | 6.00 | 6.00 | +1.41 | +30.72% | 0.24 | 38 | 1,048 | 0.78 | 0.63 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 26.00 | 5.25 | 6.05 | 5.65 | 4.90 | +0.70 | +16.67% | 0.22 | 2 | 31 | 0.79 | 0.60 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 27.00 | 4.85 | 5.60 | 5.23 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.78 | 0.58 | 0.03 | -0.01 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 28.00 | 4.15 | 5.10 | 4.63 | 4.26 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.74 | 0.56 | 0.03 | -0.01 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 29.00 | 4.20 | 4.80 | 4.50 | 3.95 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.77 | 0.53 | 0.03 | -0.01 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 30.00 | 4.10 | 4.40 | 4.25 | 4.19 | +0.71 | +20.41% | 0.14 | 128 | 7,034 | 0.77 | 0.51 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 31.00 | 3.60 | 4.20 | 3.90 | 3.20 | -0.29 | -8.31% | 0.13 | 5,002 | 5,019 | 0.76 | 0.49 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 32.00 | 3.35 | 3.95 | 3.65 | 3.07 | 0.00 | 0.00% | 0.11 | 0 | 369 | 0.76 | 0.46 | 0.03 | -0.01 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 33.00 | 3.10 | 3.65 | 3.38 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.76 | 0.44 | 0.03 | -0.01 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 34.00 | 2.89 | 3.50 | 3.20 | 3.05 | +0.46 | +17.77% | 0.09 | 4 | 20 | 0.76 | 0.42 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 35.00 | 2.70 | 3.20 | 2.95 | 2.63 | 0.00 | 0.00% | 0.08 | 0 | 2,126 | 0.76 | 0.40 | 0.03 | -0.01 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.14 | 1.07 | % | 0.21 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 10.00 | 0.12 | 0.99 | 0.56 | 0.41 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.93 | -0.04 | 0.01 | 0.00 | 5/14/2026 | 5/21/2026 3:59:47 PM EST |
| 11.00 | 0.01 | 1.06 | 0.54 | % | 0.05 | 0 | 0 | 0.77 | -0.05 | 0.01 | -0.01 | 5/21/2026 3:59:47 PM EST | |||
| 12.00 | 0.38 | 0.85 | 0.62 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.83 | -0.07 | 0.01 | -0.01 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 13.00 | 0.60 | 1.11 | 0.86 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 144 | 0.85 | -0.08 | 0.01 | -0.01 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 14.00 | 0.84 | 1.40 | 1.12 | 1.34 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.85 | -0.10 | 0.01 | -0.01 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 15.00 | 1.13 | 1.68 | 1.41 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.85 | -0.12 | 0.01 | -0.01 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 16.00 | 1.40 | 1.73 | 1.57 | 1.68 | +0.08 | +5.00% | 0.10 | 31 | 4,222 | 0.82 | -0.14 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 17.00 | 1.64 | 2.08 | 1.86 | 1.94 | -0.38 | -16.38% | 0.11 | 6 | 20 | 0.81 | -0.17 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 18.00 | 2.07 | 2.43 | 2.25 | 2.35 | -0.33 | -12.32% | 0.12 | 4 | 50 | 0.81 | -0.19 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 19.00 | 2.49 | 2.83 | 2.66 | 2.71 | -0.44 | -13.97% | 0.14 | 5,005 | 5,010 | 0.81 | -0.22 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 20.00 | 2.75 | 3.45 | 3.10 | 3.15 | -0.45 | -12.50% | 0.15 | 14 | 82 | 0.81 | -0.24 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 21.00 | 3.25 | 3.75 | 3.50 | 3.65 | -0.27 | -6.89% | 0.17 | 5 | 87 | 0.80 | -0.27 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 22.00 | 3.75 | 4.25 | 4.00 | 4.25 | -0.25 | -5.56% | 0.18 | 2 | 302 | 0.79 | -0.29 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 23.00 | 4.30 | 4.80 | 4.55 | 4.80 | 0.00 | 0.00% | 0.20 | 3 | 319 | 0.80 | -0.32 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 24.00 | 4.80 | 5.35 | 5.08 | 5.30 | -0.45 | -7.83% | 0.21 | 1 | 66 | 0.79 | -0.34 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 25.00 | 5.35 | 5.95 | 5.65 | 6.30 | 0.00 | 0.00% | 0.23 | 0 | 254 | 0.79 | -0.37 | 0.03 | -0.01 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 26.00 | 6.05 | 7.00 | 6.53 | 7.05 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.82 | -0.40 | 0.03 | -0.01 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 27.00 | 6.65 | 7.20 | 6.93 | 7.55 | 0.00 | 0.00% | 0.26 | 0 | 117 | 0.79 | -0.42 | 0.03 | -0.01 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 28.00 | 7.20 | 7.85 | 7.53 | 8.30 | 0.00 | 0.00% | 0.27 | 0 | 75 | 0.78 | -0.45 | 0.03 | -0.01 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 29.00 | 7.85 | 8.55 | 8.20 | 9.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.78 | -0.47 | 0.03 | -0.01 | 5/15/2026 | 5/21/2026 3:59:47 PM EST |
| 30.00 | 8.50 | 9.25 | 8.88 | 9.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.78 | -0.49 | 0.03 | -0.01 | 5/15/2026 | 5/21/2026 3:59:47 PM EST |
| 31.00 | 9.30 | 10.20 | 9.75 | % | 0.31 | 0 | 0 | 0.79 | -0.51 | 0.03 | -0.01 | 5/21/2026 3:59:47 PM EST | |||
| 32.00 | 10.00 | 10.95 | 10.48 | % | 0.33 | 0 | 0 | 0.79 | -0.54 | 0.03 | -0.01 | 5/21/2026 3:59:47 PM EST | |||
| 33.00 | 10.75 | 11.65 | 11.20 | % | 0.34 | 0 | 0 | 0.79 | -0.56 | 0.03 | -0.01 | 5/21/2026 3:59:47 PM EST | |||
| 34.00 | 11.45 | 12.40 | 11.93 | % | 0.35 | 0 | 0 | 0.78 | -0.58 | 0.03 | -0.01 | 5/21/2026 3:59:47 PM EST | |||
| 35.00 | 12.25 | 13.20 | 12.73 | 15.80 | 0.00 | 0.00% | 0.36 | 0 | 25 | 0.78 | -0.60 | 0.03 | -0.01 | 4/30/2026 | 5/21/2026 3:59:47 PM EST |