Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $20.77 as of 4/22/2026 10:51:59 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 | 15.00 | 18.55 | 16.78 | % | 3.36 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 8.00 | 12.00 | 15.60 | 13.80 | % | 1.73 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 9.00 | 11.05 | 14.60 | 12.83 | % | 1.43 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 10.00 | 10.15 | 13.10 | 11.63 | % | 1.16 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 10.50 | 9.65 | 12.60 | 11.13 | % | 1.06 | 0 | 0 | 3.22 | 0.99 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 11.00 | 9.15 | 12.10 | 10.63 | % | 0.97 | 0 | 0 | 3.06 | 0.99 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 11.50 | 8.65 | 11.65 | 10.15 | % | 0.88 | 0 | 0 | 2.94 | 0.99 | 0.01 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 12.00 | 8.35 | 11.15 | 9.75 | 6.85 | 0.00 | 0.00% | 0.81 | 0 | 4 | 2.80 | 0.97 | 0.01 | -0.01 | 4/13/2026 | 4/22/2026 12:58:51 PM EST |
| 12.50 | 7.70 | 10.65 | 9.18 | % | 0.73 | 0 | 0 | 2.66 | 0.96 | 0.01 | -0.01 | 4/22/2026 12:58:51 PM EST | |||
| 13.00 | 7.25 | 10.20 | 8.73 | % | 0.67 | 0 | 0 | 2.56 | 0.96 | 0.01 | -0.01 | 4/22/2026 12:58:51 PM EST | |||
| 13.50 | 7.10 | 9.70 | 8.40 | 6.20 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.42 | 0.96 | 0.01 | -0.01 | 4/14/2026 | 4/22/2026 12:58:51 PM EST |
| 14.00 | 6.30 | 9.05 | 7.68 | 5.20 | 0.00 | 0.00% | 0.55 | 0 | 25 | 2.20 | 0.92 | 0.02 | -0.02 | 4/16/2026 | 4/22/2026 12:58:51 PM EST |
| 14.50 | 6.00 | 8.60 | 7.30 | 5.03 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.11 | 0.91 | 0.02 | -0.02 | 4/16/2026 | 4/22/2026 12:58:51 PM EST |
| 15.00 | 5.55 | 8.15 | 6.85 | 4.56 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.03 | 0.90 | 0.03 | -0.02 | 4/16/2026 | 4/22/2026 12:58:51 PM EST |
| 15.50 | 5.30 | 7.70 | 6.50 | 6.26 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.94 | 0.88 | 0.03 | -0.02 | 4/21/2026 | 4/22/2026 12:58:51 PM EST |
| 16.00 | 5.00 | 7.30 | 6.15 | 4.57 | 0.00 | 0.00% | 0.38 | 0 | 16 | 1.86 | 0.87 | 0.03 | -0.02 | 4/21/2026 | 4/22/2026 12:58:51 PM EST |
| 16.50 | 4.40 | 6.80 | 5.60 | 3.80 | 0.00 | 0.00% | 0.34 | 0 | 122 | 1.78 | 0.85 | 0.04 | -0.03 | 4/16/2026 | 4/22/2026 12:58:51 PM EST |
| 17.00 | 3.80 | 6.40 | 5.10 | 3.25 | 0.00 | 0.00% | 0.30 | 0 | 203 | 1.72 | 0.83 | 0.04 | -0.03 | 4/15/2026 | 4/22/2026 12:58:51 PM EST |
| 17.50 | 3.40 | 6.05 | 4.73 | 1.80 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.69 | 0.80 | 0.05 | -0.03 | 4/7/2026 | 4/22/2026 12:58:51 PM EST |
| 18.00 | 3.80 | 5.20 | 4.50 | 2.81 | 0.00 | 0.00% | 0.25 | 0 | 29 | 1.07 | 0.78 | 0.05 | -0.03 | 4/16/2026 | 4/22/2026 12:58:51 PM EST |
| 18.50 | 3.80 | 4.20 | 4.00 | 3.80 | +0.30 | +8.58% | 0.22 | 4 | 17 | 1.00 | 0.75 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 19.00 | 3.50 | 3.80 | 3.65 | 2.48 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.96 | 0.72 | 0.06 | -0.03 | 4/21/2026 | 4/22/2026 12:58:51 PM EST |
| 19.50 | 3.20 | 3.50 | 3.35 | 3.26 | +0.56 | +20.75% | 0.17 | 12 | 79 | 0.98 | 0.69 | 0.06 | -0.03 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 20.00 | 2.98 | 3.20 | 3.09 | 3.10 | +0.54 | +21.10% | 0.15 | 16 | 302 | 0.94 | 0.65 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 20.50 | 2.66 | 2.89 | 2.78 | 2.65 | +0.61 | +29.91% | 0.14 | 6 | 10 | 0.95 | 0.62 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 21.00 | 2.44 | 2.62 | 2.53 | 2.43 | +0.33 | +15.72% | 0.12 | 1,291 | 1,102 | 0.95 | 0.58 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 21.50 | 2.21 | 2.37 | 2.29 | 2.16 | +0.77 | +55.40% | 0.11 | 26 | 55 | 0.94 | 0.54 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 22.00 | 1.98 | 2.16 | 2.07 | 2.10 | +0.53 | +33.76% | 0.09 | 4 | 80 | 0.94 | 0.51 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 23.00 | 1.59 | 1.75 | 1.67 | 1.68 | +0.63 | +60.00% | 0.07 | 8 | 54 | 0.94 | 0.44 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 24.00 | 1.25 | 1.40 | 1.33 | 1.32 | +0.40 | +43.48% | 0.06 | 4 | 572 | 0.93 | 0.38 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 25.00 | 0.98 | 1.13 | 1.06 | 0.97 | +0.42 | +76.37% | 0.04 | 1 | 753 | 0.91 | 0.32 | 0.06 | -0.03 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 26.00 | 0.76 | 0.91 | 0.84 | 0.77 | +0.17 | +28.34% | 0.03 | 2,517 | 106 | 0.92 | 0.28 | 0.06 | -0.03 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 27.00 | 0.58 | 0.77 | 0.68 | % | 0.03 | 0 | 0 | 0.92 | 0.24 | 0.05 | -0.03 | 4/22/2026 12:58:51 PM EST | |||
| 28.00 | 0.44 | 0.58 | 0.51 | 0.49 | % | 0.02 | 1 | 0 | 0.90 | 0.21 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 12:58:51 PM EST | |
| 29.00 | 0.23 | 0.59 | 0.41 | 0.41 | % | 0.01 | 1 | 0 | 1.03 | 0.17 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 12:58:51 PM EST | |
| 30.00 | 0.27 | 0.39 | 0.33 | 0.25 | +0.09 | +56.25% | 0.01 | 40 | 224 | 0.93 | 0.16 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 12:58:51 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 9.00 | 0.00 | 2.18 | 1.09 | % | 0.12 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 10.00 | 0.00 | 2.19 | 1.10 | % | 0.11 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 10.50 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | 3.70 | -0.01 | 0.00 | 0.00 | 4/22/2026 12:58:51 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5,151 | 1.86 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 12:58:51 PM EST |
| 11.50 | 0.00 | 1.59 | 0.80 | 0.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.87 | -0.01 | 0.01 | 0.00 | 4/13/2026 | 4/22/2026 12:58:51 PM EST |
| 12.00 | 0.05 | 0.49 | 0.27 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.40 | -0.03 | 0.01 | -0.01 | 4/20/2026 | 4/22/2026 12:58:51 PM EST |
| 12.50 | 0.05 | 0.49 | 0.27 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.32 | -0.04 | 0.01 | -0.01 | 4/20/2026 | 4/22/2026 12:58:51 PM EST |
| 13.00 | 0.04 | 2.12 | 1.08 | 0.21 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.85 | -0.04 | 0.01 | -0.01 | 4/21/2026 | 4/22/2026 12:58:51 PM EST |
| 13.50 | 0.00 | 1.75 | 0.88 | 0.16 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.44 | -0.04 | 0.01 | -0.01 | 4/21/2026 | 4/22/2026 12:58:51 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.05 | -0.08 | 0.02 | -0.02 | 4/21/2026 | 4/22/2026 12:58:51 PM EST |
| 14.50 | 0.17 | 0.32 | 0.25 | 0.19 | -0.15 | -44.12% | 0.02 | 2 | 31 | 1.02 | -0.09 | 0.02 | -0.02 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 15.00 | 0.20 | 0.39 | 0.30 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 155 | 1.02 | -0.10 | 0.03 | -0.02 | 4/14/2026 | 4/22/2026 12:58:51 PM EST |
| 15.50 | 0.30 | 0.39 | 0.35 | 0.27 | -0.21 | -43.75% | 0.02 | 2 | 76 | 1.00 | -0.12 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 16.00 | 0.32 | 0.61 | 0.47 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.02 | -0.13 | 0.03 | -0.02 | 4/21/2026 | 4/22/2026 12:58:51 PM EST |
| 16.50 | 0.26 | 0.64 | 0.45 | 0.48 | -0.14 | -22.59% | 0.03 | 20 | 40 | 0.93 | -0.15 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 17.00 | 0.46 | 0.67 | 0.57 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.94 | -0.17 | 0.04 | -0.03 | 4/21/2026 | 4/22/2026 12:58:51 PM EST |
| 17.50 | 0.53 | 0.82 | 0.68 | 0.62 | -0.88 | -58.67% | 0.04 | 20 | 164 | 0.93 | -0.20 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 18.00 | 0.79 | 0.90 | 0.85 | 0.85 | 0.00 | 0.00% | 0.05 | 1 | 87 | 0.96 | -0.22 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 18.50 | 0.92 | 1.08 | 1.00 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.95 | -0.25 | 0.05 | -0.03 | 4/21/2026 | 4/22/2026 12:58:51 PM EST |
| 19.00 | 1.09 | 1.23 | 1.16 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 151 | 0.94 | -0.28 | 0.06 | -0.03 | 4/17/2026 | 4/22/2026 12:58:51 PM EST |
| 19.50 | 1.27 | 1.44 | 1.36 | 1.25 | -0.53 | -29.78% | 0.07 | 1 | 23 | 0.94 | -0.31 | 0.06 | -0.03 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 20.00 | 1.48 | 1.63 | 1.56 | 1.55 | -0.40 | -20.52% | 0.08 | 1 | 115 | 0.93 | -0.35 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 20.50 | 1.67 | 1.87 | 1.77 | 1.78 | -0.52 | -22.61% | 0.09 | 4 | 72 | 0.93 | -0.38 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 21.00 | 1.91 | 2.10 | 2.01 | 2.01 | -0.41 | -16.95% | 0.10 | 7 | 5 | 0.92 | -0.42 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 21.50 | 2.18 | 2.42 | 2.30 | 2.23 | -1.42 | -38.91% | 0.11 | 50 | 1 | 0.92 | -0.46 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |
| 22.00 | 2.44 | 2.62 | 2.53 | 2.55 | % | 0.11 | 6 | 0 | 0.91 | -0.49 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 12:58:51 PM EST | |
| 23.00 | 3.00 | 3.25 | 3.13 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.91 | -0.56 | 0.07 | -0.04 | 4/17/2026 | 4/22/2026 12:58:51 PM EST |
| 24.00 | 3.70 | 3.95 | 3.83 | % | 0.16 | 0 | 0 | 0.91 | -0.62 | 0.07 | -0.04 | 4/22/2026 12:58:51 PM EST | |||
| 25.00 | 4.40 | 4.65 | 4.53 | 5.70 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.87 | -0.68 | 0.06 | -0.03 | 4/17/2026 | 4/22/2026 12:58:51 PM EST |
| 26.00 | 5.15 | 5.45 | 5.30 | % | 0.20 | 0 | 0 | 0.87 | -0.72 | 0.06 | -0.03 | 4/22/2026 12:58:51 PM EST | |||
| 27.00 | 5.55 | 7.10 | 6.33 | % | 0.23 | 0 | 0 | 1.36 | -0.76 | 0.05 | -0.03 | 4/22/2026 12:58:51 PM EST | |||
| 28.00 | 6.20 | 8.50 | 7.35 | % | 0.26 | 0 | 0 | 1.62 | -0.79 | 0.05 | -0.03 | 4/22/2026 12:58:51 PM EST | |||
| 29.00 | 7.30 | 9.20 | 8.25 | % | 0.28 | 0 | 0 | 1.58 | -0.83 | 0.04 | -0.03 | 4/22/2026 12:58:51 PM EST | |||
| 30.00 | 8.50 | 9.40 | 8.95 | 8.75 | -1.35 | -13.37% | 0.30 | 30 | 25 | 1.28 | -0.84 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 12:58:51 PM EST |