Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $19.56 as of 4/30/2026 3:25:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 19.10 | 19.60 | 19.35 | 19.40 | +0.10 | +0.52% | 19.35 | 4 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 2.00 | 18.05 | 18.75 | 18.40 | 14.50 | 0.00 | 0.00% | 9.20 | 0 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 3.00 | 16.95 | 17.60 | 17.28 | 16.50 | 0.00 | 0.00% | 5.76 | 0 | 99 | 6.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:02 PM EST |
| 4.00 | 16.05 | 16.85 | 16.45 | 16.78 | +1.58 | +10.40% | 4.11 | 1 | 1 | 6.74 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 5.00 | 15.05 | 15.75 | 15.40 | 15.24 | 0.00 | 0.00% | 3.08 | 0 | 2 | 5.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:02 PM EST |
| 6.00 | 14.05 | 14.85 | 14.45 | 14.46 | +0.92 | +6.80% | 2.41 | 2 | 3 | 5.08 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 7.00 | 13.10 | 13.75 | 13.43 | 13.85 | +1.25 | +9.93% | 1.92 | 2 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 8.00 | 11.95 | 12.75 | 12.35 | 12.88 | 0.00 | 0.00% | 1.54 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 9.00 | 11.00 | 11.75 | 11.38 | 11.85 | +5.65 | +91.13% | 1.26 | 2 | 102 | 3.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 10.00 | 10.10 | 10.90 | 10.50 | 9.51 | 0.00 | 0.00% | 1.05 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:02 PM EST |
| 11.00 | 8.95 | 9.80 | 9.38 | 4.70 | 0.00 | 0.00% | 0.85 | 0 | 100 | 2.72 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 4:00:02 PM EST |
| 12.00 | 8.15 | 8.90 | 8.53 | 7.05 | 0.00 | 0.00% | 0.71 | 0 | 4,091 | 2.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:02 PM EST |
| 13.00 | 7.00 | 7.80 | 7.40 | 6.65 | 0.00 | 0.00% | 0.57 | 0 | 1,144 | 2.12 | 0.99 | 0.01 | 0.00 | 4/16/2026 | 5/1/2026 4:00:02 PM EST |
| 14.00 | 6.20 | 6.85 | 6.53 | 5.00 | 0.00 | 0.00% | 0.47 | 0 | 4,270 | 1.92 | 0.98 | 0.01 | -0.01 | 4/15/2026 | 5/1/2026 4:00:02 PM EST |
| 14.50 | 5.55 | 6.30 | 5.93 | % | 0.41 | 0 | 0 | 1.73 | 0.97 | 0.02 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 15.00 | 5.20 | 5.85 | 5.53 | 5.50 | -0.93 | -14.47% | 0.37 | 760 | 9,375 | 1.66 | 0.95 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 15.50 | 4.70 | 5.30 | 5.00 | % | 0.32 | 0 | 0 | 1.47 | 0.93 | 0.03 | -0.02 | 5/1/2026 4:00:02 PM EST | |||
| 16.00 | 4.15 | 5.15 | 4.65 | 5.09 | +0.66 | +14.90% | 0.29 | 2 | 8,360 | 1.70 | 0.91 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 16.50 | 3.80 | 4.65 | 4.23 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 54 | 1.57 | 0.88 | 0.05 | -0.03 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 17.00 | 3.35 | 3.95 | 3.65 | 3.65 | +0.03 | +0.83% | 0.21 | 10 | 8,422 | 0.84 | 0.85 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 17.50 | 3.00 | 3.75 | 3.38 | % | 0.19 | 0 | 0 | 1.01 | 0.81 | 0.07 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 18.00 | 2.69 | 3.30 | 3.00 | 3.33 | +0.48 | +16.85% | 0.17 | 1 | 27,208 | 1.01 | 0.77 | 0.08 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 18.50 | 2.26 | 2.86 | 2.56 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 78 | 0.94 | 0.73 | 0.09 | -0.05 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 19.00 | 1.99 | 2.52 | 2.26 | 2.54 | +0.39 | +18.14% | 0.12 | 51 | 11,251 | 0.96 | 0.68 | 0.09 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 19.50 | 1.74 | 2.23 | 1.99 | 2.00 | +0.15 | +8.11% | 0.10 | 2 | 316 | 0.97 | 0.63 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 20.00 | 1.64 | 1.75 | 1.70 | 1.67 | +0.01 | +0.61% | 0.08 | 93 | 15,759 | 0.95 | 0.58 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 20.50 | 1.28 | 1.50 | 1.39 | 1.40 | +0.10 | +7.70% | 0.07 | 95 | 83 | 0.91 | 0.52 | 0.11 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 21.00 | 1.15 | 1.25 | 1.20 | 1.27 | +0.07 | +5.84% | 0.06 | 156 | 12,166 | 0.94 | 0.47 | 0.11 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 21.50 | 0.97 | 1.08 | 1.03 | 1.03 | +0.03 | +3.00% | 0.05 | 4 | 871 | 0.93 | 0.42 | 0.11 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 22.00 | 0.79 | 0.90 | 0.85 | 0.88 | -0.07 | -7.37% | 0.04 | 7,559 | 14,752 | 0.92 | 0.37 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 22.50 | 0.61 | 0.76 | 0.69 | 0.73 | +0.05 | +7.36% | 0.03 | 1 | 713 | 0.91 | 0.32 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 23.00 | 0.56 | 0.62 | 0.59 | 0.58 | -0.02 | -3.34% | 0.03 | 2,235 | 30,579 | 0.93 | 0.27 | 0.09 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 23.50 | 0.26 | 0.63 | 0.45 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 189 | 0.88 | 0.23 | 0.09 | -0.04 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 24.00 | 0.34 | 0.43 | 0.39 | 0.38 | +0.02 | +5.56% | 0.02 | 1,011 | 7,269 | 0.91 | 0.20 | 0.08 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 24.50 | 0.08 | 0.36 | 0.22 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.79 | 0.16 | 0.07 | -0.03 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 25.00 | 0.09 | 0.30 | 0.20 | 0.27 | -0.01 | -3.58% | 0.01 | 3,450 | 19,862 | 0.83 | 0.14 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 26.00 | 0.14 | 0.19 | 0.17 | 0.20 | -0.03 | -13.05% | 0.01 | 13 | 5,898 | 0.92 | 0.09 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 27.00 | 0.06 | 0.13 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 16 | 12,500 | 0.89 | 0.06 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 28.00 | 0.02 | 0.12 | 0.07 | 0.14 | -0.06 | -30.00% | 0.00 | 17 | 128 | 0.82 | 0.04 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.23 | 0.02 | 0.02 | -0.01 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,535 | 1.51 | 0.02 | 0.01 | 0.00 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.57 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 2.01 | 1.01 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 40 | 3.16 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.03 | 4 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.03 | -60.00% | 0.27 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.47 | 0.24 | % | 0.04 | 0 | 5 | 5.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 1.99 | 1.00 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 70 | 7.49 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 20,065 | 3.41 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.23 | 0.12 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 193 | 2.84 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17,824 | 1.72 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 312 | 2.67 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9,114 | 1.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.04 | -50.00% | 0.01 | 5 | 5,865 | 1.76 | -0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7,721 | 1.88 | -0.02 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.08 | 0 | 46 | 3.43 | -0.03 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 15.00 | 0.08 | 0.16 | 0.12 | 0.12 | -0.04 | -25.00% | 0.01 | 1 | 6,400 | 1.08 | -0.05 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 15.50 | 0.01 | 0.26 | 0.14 | % | 0.01 | 0 | 0 | 0.92 | -0.07 | 0.03 | -0.02 | 5/1/2026 4:00:02 PM EST | |||
| 16.00 | 0.17 | 0.25 | 0.21 | 0.24 | -0.03 | -11.12% | 0.01 | 6 | 1,295 | 1.03 | -0.09 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 16.50 | 0.20 | 0.28 | 0.24 | 0.27 | -0.24 | -47.06% | 0.01 | 8 | 269 | 0.97 | -0.12 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 17.00 | 0.32 | 0.38 | 0.35 | 0.37 | -0.08 | -17.78% | 0.02 | 15 | 3,848 | 1.00 | -0.15 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 17.50 | 0.42 | 0.49 | 0.46 | 0.44 | -0.35 | -44.31% | 0.03 | 93 | 796 | 0.99 | -0.19 | 0.07 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 18.00 | 0.49 | 0.62 | 0.56 | 0.52 | -0.19 | -26.77% | 0.03 | 7,948 | 4,668 | 0.96 | -0.23 | 0.08 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 18.50 | 0.68 | 0.76 | 0.72 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.97 | -0.27 | 0.09 | -0.05 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 19.00 | 0.85 | 0.92 | 0.89 | 0.93 | -0.10 | -9.71% | 0.05 | 3 | 2,583 | 0.96 | -0.32 | 0.09 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 19.50 | 1.01 | 1.12 | 1.07 | 0.89 | -0.39 | -30.47% | 0.05 | 100 | 413 | 0.94 | -0.37 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 20.00 | 1.27 | 1.36 | 1.32 | 1.24 | -0.33 | -21.02% | 0.07 | 18 | 3,738 | 0.95 | -0.42 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 20.50 | 1.52 | 1.61 | 1.57 | 1.56 | -0.26 | -14.29% | 0.08 | 191 | 125 | 0.94 | -0.48 | 0.11 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 21.00 | 1.80 | 1.88 | 1.84 | 1.72 | -0.33 | -16.10% | 0.09 | 38 | 3,291 | 0.93 | -0.53 | 0.11 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 21.50 | 1.96 | 2.23 | 2.10 | 2.02 | +0.13 | +6.88% | 0.10 | 1 | 191 | 0.89 | -0.58 | 0.11 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 22.00 | 2.29 | 2.94 | 2.62 | 2.53 | 0.00 | 0.00% | 0.12 | 0 | 191 | 1.01 | -0.63 | 0.10 | -0.05 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 22.50 | 2.77 | 3.15 | 2.96 | 3.05 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.01 | -0.68 | 0.10 | -0.05 | 4/21/2026 | 5/1/2026 4:00:02 PM EST |
| 23.00 | 3.00 | 3.45 | 3.23 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 96 | 0.93 | -0.73 | 0.09 | -0.04 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 23.50 | 3.35 | 3.85 | 3.60 | 3.55 | % | 0.15 | 20 | 0 | 0.90 | -0.77 | 0.09 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 24.00 | 3.50 | 4.25 | 3.88 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 40 | 1.09 | -0.80 | 0.08 | -0.04 | 4/17/2026 | 5/1/2026 4:00:02 PM EST |
| 24.50 | 3.95 | 4.90 | 4.43 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.28 | -0.84 | 0.07 | -0.03 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 25.00 | 4.25 | 5.50 | 4.88 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 98 | 1.42 | -0.86 | 0.06 | -0.03 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 26.00 | 4.95 | 6.40 | 5.68 | 5.25 | 0.00 | 0.00% | 0.22 | 0 | 51 | 1.48 | -0.91 | 0.05 | -0.02 | 4/22/2026 | 5/1/2026 4:00:02 PM EST |
| 27.00 | 5.95 | 7.55 | 6.75 | 7.14 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.73 | -0.94 | 0.03 | -0.01 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 28.00 | 6.85 | 8.65 | 7.75 | % | 0.28 | 0 | 0 | 1.93 | -0.96 | 0.02 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 29.00 | 7.80 | 9.70 | 8.75 | 8.93 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.08 | -0.98 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 30.00 | 8.90 | 11.40 | 10.15 | 11.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.71 | -0.98 | 0.01 | 0.00 | 4/16/2026 | 5/1/2026 4:00:02 PM EST |
| 31.00 | 9.45 | 12.15 | 10.80 | 10.89 | +0.79 | +7.83% | 0.35 | 1 | 1 | 2.64 | -0.99 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 32.00 | 10.00 | 13.40 | 11.70 | 12.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.93 | -0.99 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 33.00 | 11.80 | 13.70 | 12.75 | 12.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 34.00 | 11.85 | 15.40 | 13.63 | 14.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |