Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $23.96 as of 7/24/2026 12:32:56 PM 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 | 16.60 | 20.55 | 18.58 | 18.10 | 0.00 | 0.00% | 3.72 | 0 | 11 | 2.63 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 11:59:04 AM EST |
| 10.00 | 13.20 | 14.35 | 13.78 | 19.63 | 0.00 | 0.00% | 1.38 | 0 | 1 | 1.09 | 0.96 | 0.01 | -0.01 | 6/18/2026 | 7/24/2026 11:59:04 AM EST |
| 11.00 | 12.40 | 13.50 | 12.95 | 10.35 | 0.00 | 0.00% | 1.18 | 0 | 4 | 1.13 | 0.94 | 0.01 | -0.01 | 4/21/2026 | 7/24/2026 11:59:04 AM EST |
| 12.00 | 11.60 | 12.70 | 12.15 | 11.55 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.11 | 0.92 | 0.01 | -0.01 | 7/14/2026 | 7/24/2026 11:59:04 AM EST |
| 13.00 | 10.55 | 11.90 | 11.23 | 15.15 | 0.00 | 0.00% | 0.86 | 0 | 5 | 1.08 | 0.90 | 0.01 | -0.01 | 5/28/2026 | 7/24/2026 11:59:04 AM EST |
| 14.00 | 10.10 | 11.15 | 10.63 | % | 0.76 | 0 | 0 | 0.85 | 0.88 | 0.01 | -0.01 | 7/24/2026 11:59:04 AM EST | |||
| 15.00 | 9.45 | 10.45 | 9.95 | 8.25 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.88 | 0.86 | 0.02 | -0.01 | 7/2/2026 | 7/24/2026 11:59:04 AM EST |
| 16.00 | 8.35 | 9.75 | 9.05 | % | 0.57 | 0 | 0 | 0.82 | 0.83 | 0.02 | -0.01 | 7/24/2026 11:59:04 AM EST | |||
| 17.00 | 7.70 | 9.15 | 8.43 | 7.23 | 0.00 | 0.00% | 0.50 | 0 | 95 | 0.84 | 0.81 | 0.02 | -0.01 | 7/7/2026 | 7/24/2026 11:59:04 AM EST |
| 18.00 | 7.60 | 8.50 | 8.05 | 7.60 | 0.00 | 0.00% | 0.45 | 0 | 59 | 0.90 | 0.78 | 0.02 | -0.01 | 5/5/2026 | 7/24/2026 11:59:04 AM EST |
| 19.00 | 7.20 | 7.85 | 7.53 | 8.28 | 0.00 | 0.00% | 0.40 | 0 | 49 | 0.91 | 0.75 | 0.02 | -0.02 | 7/22/2026 | 7/24/2026 11:59:04 AM EST |
| 20.00 | 6.85 | 7.40 | 7.13 | 7.30 | 0.00 | 0.00% | 0.36 | 0 | 132 | 0.94 | 0.72 | 0.02 | -0.02 | 7/21/2026 | 7/24/2026 11:59:04 AM EST |
| 21.00 | 6.30 | 6.90 | 6.60 | 6.94 | 0.00 | 0.00% | 0.31 | 0 | 655 | 0.93 | 0.69 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 11:59:04 AM EST |
| 22.00 | 5.90 | 6.25 | 6.08 | 6.45 | 0.00 | 0.00% | 0.28 | 0 | 91 | 0.92 | 0.66 | 0.03 | -0.02 | 7/21/2026 | 7/24/2026 11:59:04 AM EST |
| 23.00 | 5.35 | 5.70 | 5.53 | 6.00 | 0.00 | 0.00% | 0.24 | 0 | 140 | 0.90 | 0.63 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 11:59:04 AM EST |
| 24.00 | 5.05 | 5.20 | 5.13 | 5.30 | -0.20 | -3.64% | 0.21 | 11 | 178 | 0.90 | 0.60 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 11:59:04 AM EST |
| 25.00 | 4.65 | 5.05 | 4.85 | 5.41 | 0.00 | 0.00% | 0.19 | 0 | 1,006 | 0.90 | 0.57 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 11:59:04 AM EST |
| 26.00 | 4.15 | 4.50 | 4.33 | 5.08 | 0.00 | 0.00% | 0.17 | 0 | 100 | 0.88 | 0.54 | 0.03 | -0.02 | 7/21/2026 | 7/24/2026 11:59:04 AM EST |
| 27.00 | 3.95 | 4.20 | 4.08 | 4.25 | 0.00 | 0.00% | 0.15 | 0 | 121 | 0.90 | 0.52 | 0.03 | -0.02 | 7/22/2026 | 7/24/2026 11:59:04 AM EST |
| 28.00 | 3.50 | 3.85 | 3.68 | 4.25 | 0.00 | 0.00% | 0.13 | 0 | 128 | 0.88 | 0.49 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 11:59:04 AM EST |
| 29.00 | 3.40 | 3.55 | 3.48 | 3.60 | +0.45 | +14.29% | 0.12 | 1 | 32 | 0.88 | 0.46 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 11:59:04 AM EST |
| 30.00 | 3.10 | 3.25 | 3.18 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 6,754 | 0.89 | 0.44 | 0.03 | -0.02 | 7/22/2026 | 7/24/2026 11:59:04 AM EST |
| 31.00 | 2.70 | 3.05 | 2.88 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 10,149 | 0.87 | 0.41 | 0.03 | -0.02 | 7/22/2026 | 7/24/2026 11:59:04 AM EST |
| 32.00 | 2.63 | 2.81 | 2.72 | 1.78 | 0.00 | 0.00% | 0.09 | 0 | 391 | 0.88 | 0.39 | 0.03 | -0.02 | 7/17/2026 | 7/24/2026 11:59:04 AM EST |
| 33.00 | 2.44 | 2.61 | 2.53 | 2.81 | 0.00 | 0.00% | 0.08 | 0 | 2,642 | 0.88 | 0.37 | 0.03 | -0.02 | 7/21/2026 | 7/24/2026 11:59:04 AM EST |
| 34.00 | 2.09 | 2.38 | 2.24 | 2.59 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.86 | 0.35 | 0.03 | -0.02 | 7/21/2026 | 7/24/2026 11:59:04 AM EST |
| 35.00 | 2.07 | 2.21 | 2.14 | 2.10 | -0.40 | -16.00% | 0.06 | 2,001 | 21,447 | 0.87 | 0.33 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 11:59:04 AM EST |
| 36.00 | 1.90 | 2.02 | 1.96 | 1.90 | -0.45 | -19.15% | 0.05 | 17 | 59 | 0.87 | 0.31 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 11:59:04 AM EST |
| 37.00 | 1.75 | 1.87 | 1.81 | 2.28 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.87 | 0.29 | 0.03 | -0.01 | 7/21/2026 | 7/24/2026 11:59:04 AM EST |
| 38.00 | 1.62 | 1.73 | 1.68 | 1.63 | -0.45 | -21.64% | 0.04 | 3 | 316 | 0.88 | 0.27 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 11:59:04 AM EST |
| 39.00 | 1.44 | 1.62 | 1.53 | 1.56 | -0.41 | -20.82% | 0.04 | 25 | 66 | 0.86 | 0.26 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 11:59:04 AM EST |
| 40.00 | 1.36 | 1.49 | 1.43 | 1.44 | 0.00 | 0.00% | 0.04 | 0 | 422 | 0.88 | 0.24 | 0.02 | -0.01 | 7/20/2026 | 7/24/2026 11:59:04 AM EST |
| 41.00 | 1.25 | 1.43 | 1.34 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.87 | 0.23 | 0.02 | -0.01 | 7/20/2026 | 7/24/2026 11:59:04 AM EST |
| 42.00 | 1.07 | 1.32 | 1.20 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 188 | 0.86 | 0.22 | 0.02 | -0.01 | 7/22/2026 | 7/24/2026 11:59:04 AM EST |
| 43.00 | 1.06 | 1.23 | 1.15 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.87 | 0.20 | 0.02 | -0.01 | 7/22/2026 | 7/24/2026 11:59:04 AM EST |
| 44.00 | 0.98 | 1.09 | 1.04 | 0.99 | -0.30 | -23.26% | 0.02 | 17 | 455 | 0.86 | 0.19 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 11:59:04 AM EST |
| 45.00 | 0.89 | 1.04 | 0.97 | 0.92 | -0.01 | -1.08% | 0.02 | 15 | 507 | 0.87 | 0.18 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 11:59:04 AM 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 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:04 AM EST | |||
| 10.00 | 0.07 | 0.63 | 0.35 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.94 | -0.04 | 0.01 | -0.01 | 7/21/2026 | 7/24/2026 11:59:04 AM EST |
| 11.00 | 0.39 | 0.59 | 0.49 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.98 | -0.06 | 0.01 | -0.01 | 7/15/2026 | 7/24/2026 11:59:04 AM EST |
| 12.00 | 0.56 | 0.77 | 0.67 | 0.87 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.97 | -0.08 | 0.01 | -0.01 | 7/2/2026 | 7/24/2026 11:59:04 AM EST |
| 13.00 | 0.76 | 0.97 | 0.87 | 1.22 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.96 | -0.10 | 0.01 | -0.01 | 7/17/2026 | 7/24/2026 11:59:04 AM EST |
| 14.00 | 0.99 | 1.22 | 1.11 | 1.18 | 0.00 | 0.00% | 0.08 | 0 | 519 | 0.95 | -0.12 | 0.01 | -0.01 | 7/21/2026 | 7/24/2026 11:59:04 AM EST |
| 15.00 | 1.11 | 1.49 | 1.30 | 1.35 | -0.09 | -6.25% | 0.09 | 1 | 83 | 0.92 | -0.14 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 11:59:04 AM EST |
| 16.00 | 1.58 | 1.68 | 1.63 | 1.68 | -0.07 | -4.00% | 0.10 | 49 | 4,223 | 0.93 | -0.17 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 11:59:04 AM EST |
| 17.00 | 1.87 | 2.03 | 1.95 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 128 | 0.93 | -0.19 | 0.02 | -0.01 | 7/22/2026 | 7/24/2026 11:59:04 AM EST |
| 18.00 | 2.30 | 2.41 | 2.36 | 2.31 | 0.00 | 0.00% | 0.13 | 0 | 192 | 0.93 | -0.22 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 11:59:04 AM EST |
| 19.00 | 2.70 | 2.82 | 2.76 | 2.87 | 0.00 | 0.00% | 0.15 | 0 | 10,025 | 0.92 | -0.25 | 0.02 | -0.02 | 7/21/2026 | 7/24/2026 11:59:04 AM EST |
| 20.00 | 3.10 | 3.50 | 3.30 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 293 | 0.92 | -0.28 | 0.02 | -0.02 | 7/22/2026 | 7/24/2026 11:59:04 AM EST |
| 21.00 | 3.60 | 3.75 | 3.68 | 3.82 | +0.12 | +3.25% | 0.18 | 3,523 | 8,397 | 0.91 | -0.31 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 11:59:04 AM EST |
| 22.00 | 4.10 | 4.30 | 4.20 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 5,232 | 0.90 | -0.34 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 11:59:04 AM EST |
| 23.00 | 4.65 | 4.85 | 4.75 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 347 | 0.90 | -0.37 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 11:59:04 AM EST |
| 24.00 | 5.25 | 5.40 | 5.33 | 5.44 | 0.00 | 0.00% | 0.22 | 0 | 170 | 0.90 | -0.40 | 0.03 | -0.02 | 7/21/2026 | 7/24/2026 11:59:04 AM EST |
| 25.00 | 5.80 | 6.00 | 5.90 | 5.86 | 0.00 | 0.00% | 0.24 | 0 | 12,620 | 0.89 | -0.43 | 0.03 | -0.02 | 7/22/2026 | 7/24/2026 11:59:04 AM EST |
| 26.00 | 6.45 | 6.65 | 6.55 | 6.68 | 0.00 | 0.00% | 0.25 | 0 | 135 | 0.89 | -0.46 | 0.03 | -0.02 | 7/21/2026 | 7/24/2026 11:59:04 AM EST |
| 27.00 | 7.10 | 7.30 | 7.20 | 8.10 | 0.00 | 0.00% | 0.27 | 0 | 205 | 0.89 | -0.48 | 0.03 | -0.02 | 7/20/2026 | 7/24/2026 11:59:04 AM EST |
| 28.00 | 7.75 | 7.95 | 7.85 | 7.80 | 0.00 | 0.00% | 0.28 | 0 | 88 | 0.89 | -0.51 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 11:59:04 AM EST |
| 29.00 | 8.50 | 8.70 | 8.60 | 8.70 | -1.30 | -13.00% | 0.30 | 1 | 30 | 0.89 | -0.54 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 11:59:04 AM EST |
| 30.00 | 9.20 | 9.40 | 9.30 | 9.05 | 0.00 | 0.00% | 0.31 | 0 | 189 | 0.88 | -0.56 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 11:59:04 AM EST |
| 31.00 | 10.00 | 10.15 | 10.08 | 7.66 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.87 | -0.59 | 0.03 | -0.02 | 6/22/2026 | 7/24/2026 11:59:04 AM EST |
| 32.00 | 10.60 | 10.95 | 10.78 | 9.70 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.87 | -0.61 | 0.03 | -0.02 | 6/11/2026 | 7/24/2026 11:59:04 AM EST |
| 33.00 | 11.50 | 11.70 | 11.60 | 11.70 | +0.45 | +4.00% | 0.35 | 22 | 34 | 0.88 | -0.63 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 11:59:04 AM EST |
| 34.00 | 12.25 | 13.00 | 12.63 | 11.25 | 0.00 | 0.00% | 0.37 | 0 | 19 | 0.88 | -0.65 | 0.03 | -0.02 | 6/11/2026 | 7/24/2026 11:59:04 AM EST |
| 35.00 | 13.00 | 13.85 | 13.43 | 9.90 | 0.00 | 0.00% | 0.38 | 0 | 32 | 0.88 | -0.67 | 0.03 | -0.02 | 6/18/2026 | 7/24/2026 11:59:04 AM EST |
| 36.00 | 13.60 | 14.65 | 14.13 | 16.00 | 0.00 | 0.00% | 0.39 | 0 | 39 | 0.84 | -0.69 | 0.03 | -0.02 | 7/2/2026 | 7/24/2026 11:59:04 AM EST |
| 37.00 | 14.75 | 15.55 | 15.15 | % | 0.41 | 0 | 0 | 0.87 | -0.71 | 0.03 | -0.01 | 7/24/2026 11:59:04 AM EST | |||
| 38.00 | 15.60 | 16.40 | 16.00 | % | 0.42 | 0 | 0 | 0.87 | -0.73 | 0.03 | -0.01 | 7/24/2026 11:59:04 AM EST | |||
| 39.00 | 16.35 | 17.30 | 16.83 | % | 0.43 | 0 | 0 | 0.86 | -0.74 | 0.02 | -0.01 | 7/24/2026 11:59:04 AM EST | |||
| 40.00 | 17.25 | 18.20 | 17.73 | 15.70 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.87 | -0.76 | 0.02 | -0.01 | 6/29/2026 | 7/24/2026 11:59:04 AM EST |
| 41.00 | 18.10 | 19.10 | 18.60 | % | 0.45 | 0 | 0 | 0.86 | -0.77 | 0.02 | -0.01 | 7/24/2026 11:59:04 AM EST | |||
| 42.00 | 19.00 | 20.00 | 19.50 | 15.00 | 0.00 | 0.00% | 0.46 | 0 | 30 | 0.85 | -0.78 | 0.02 | -0.01 | 6/18/2026 | 7/24/2026 11:59:04 AM EST |
| 43.00 | 19.90 | 20.95 | 20.43 | % | 0.48 | 0 | 0 | 0.85 | -0.80 | 0.02 | -0.01 | 7/24/2026 11:59:04 AM EST | |||
| 44.00 | 20.85 | 21.95 | 21.40 | % | 0.49 | 0 | 0 | 0.87 | -0.81 | 0.02 | -0.01 | 7/24/2026 11:59:04 AM EST | |||
| 45.00 | 21.80 | 22.85 | 22.33 | % | 0.50 | 0 | 0 | 0.87 | -0.82 | 0.02 | -0.01 | 7/24/2026 11:59:04 AM EST |