Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $22.99 as of 5/20/2026 4:11:16 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 | 16.65 | 19.85 | 18.25 | 17.45 | 0.00 | 0.00% | 3.65 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:58:58 PM EST |
| 10.00 | 11.70 | 14.85 | 13.28 | 14.15 | 0.00 | 0.00% | 1.33 | 0 | 3 | 4.40 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:58 PM EST |
| 11.00 | 10.90 | 13.65 | 12.28 | 13.30 | 0.00 | 0.00% | 1.12 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:58 PM EST |
| 12.00 | 9.75 | 12.85 | 11.30 | 12.20 | 0.00 | 0.00% | 0.94 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:58 PM EST |
| 12.50 | 9.85 | 12.30 | 11.08 | % | 0.89 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:58 PM EST | |||
| 13.00 | 9.35 | 11.05 | 10.20 | 11.25 | 0.00 | 0.00% | 0.78 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:58 PM EST |
| 13.50 | 8.65 | 10.95 | 9.80 | 8.00 | 0.00 | 0.00% | 0.73 | 0 | 8 | 2.67 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:58:58 PM EST |
| 14.00 | 8.55 | 10.05 | 9.30 | 9.45 | 0.00 | 0.00% | 0.66 | 0 | 54 | 2.53 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:58:58 PM EST |
| 14.50 | 7.85 | 9.75 | 8.80 | % | 0.61 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:58 PM EST | |||
| 15.00 | 7.35 | 9.25 | 8.30 | 6.20 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.27 | 0.99 | 0.00 | -0.01 | 5/4/2026 | 5/20/2026 2:58:58 PM EST |
| 15.50 | 6.75 | 8.85 | 7.80 | 7.15 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.14 | 0.99 | 0.01 | -0.01 | 5/5/2026 | 5/20/2026 2:58:58 PM EST |
| 16.00 | 6.20 | 7.80 | 7.00 | 9.20 | 0.00 | 0.00% | 0.44 | 0 | 31 | 1.77 | 0.99 | 0.01 | -0.01 | 5/6/2026 | 5/20/2026 2:58:58 PM EST |
| 16.50 | 5.90 | 7.65 | 6.78 | % | 0.41 | 0 | 0 | 1.94 | 0.98 | 0.01 | -0.02 | 5/20/2026 2:58:58 PM EST | |||
| 17.00 | 5.40 | 7.30 | 6.35 | 5.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.82 | 0.97 | 0.02 | -0.02 | 4/23/2026 | 5/20/2026 2:58:58 PM EST |
| 17.50 | 4.55 | 6.80 | 5.68 | 4.84 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.71 | 0.95 | 0.02 | -0.02 | 4/23/2026 | 5/20/2026 2:58:58 PM EST |
| 18.00 | 4.85 | 6.00 | 5.43 | % | 0.30 | 0 | 0 | 1.51 | 0.93 | 0.03 | -0.03 | 5/20/2026 2:58:58 PM EST | |||
| 18.50 | 4.35 | 5.55 | 4.95 | 3.14 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.44 | 0.91 | 0.04 | -0.03 | 5/1/2026 | 5/20/2026 2:58:58 PM EST |
| 19.00 | 3.95 | 5.30 | 4.63 | 4.35 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.37 | 0.89 | 0.05 | -0.03 | 5/18/2026 | 5/20/2026 2:58:58 PM EST |
| 19.50 | 3.55 | 4.65 | 4.10 | 4.02 | 0.00 | 0.00% | 0.21 | 0 | 33 | 1.30 | 0.86 | 0.05 | -0.04 | 5/18/2026 | 5/20/2026 2:58:58 PM EST |
| 20.00 | 3.15 | 4.25 | 3.70 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 124 | 1.26 | 0.83 | 0.06 | -0.04 | 5/18/2026 | 5/20/2026 2:58:58 PM EST |
| 20.50 | 2.87 | 3.60 | 3.24 | 2.33 | 0.00 | 0.00% | 0.16 | 0 | 615 | 0.76 | 0.79 | 0.07 | -0.04 | 5/19/2026 | 5/20/2026 2:58:58 PM EST |
| 21.00 | 2.72 | 3.15 | 2.94 | 2.02 | 0.00 | 0.00% | 0.14 | 0 | 404 | 0.81 | 0.75 | 0.08 | -0.05 | 5/19/2026 | 5/20/2026 2:58:58 PM EST |
| 21.50 | 2.23 | 2.65 | 2.44 | 2.14 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.77 | 0.71 | 0.09 | -0.05 | 5/7/2026 | 5/20/2026 2:58:58 PM EST |
| 22.00 | 1.97 | 2.34 | 2.16 | 1.86 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.77 | 0.66 | 0.09 | -0.05 | 5/18/2026 | 5/20/2026 2:58:58 PM EST |
| 22.50 | 1.75 | 1.92 | 1.84 | 1.74 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.76 | 0.61 | 0.10 | -0.05 | 5/18/2026 | 5/20/2026 2:58:58 PM EST |
| 23.00 | 1.42 | 1.71 | 1.57 | 1.72 | +0.27 | +18.63% | 0.07 | 2 | 96 | 0.77 | 0.56 | 0.10 | -0.05 | 5/20/2026 | 5/20/2026 2:58:58 PM EST |
| 23.50 | 1.26 | 1.47 | 1.37 | 1.50 | +0.11 | +7.92% | 0.06 | 5 | 141 | 0.78 | 0.51 | 0.11 | -0.05 | 5/20/2026 | 5/20/2026 2:58:58 PM EST |
| 24.00 | 1.05 | 1.26 | 1.16 | 1.31 | -1.06 | -44.73% | 0.05 | 5 | 100 | 0.77 | 0.46 | 0.11 | -0.05 | 5/20/2026 | 5/20/2026 2:58:58 PM EST |
| 24.50 | 0.87 | 1.08 | 0.98 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.77 | 0.41 | 0.10 | -0.05 | 5/19/2026 | 5/20/2026 2:58:58 PM EST |
| 25.00 | 0.73 | 0.84 | 0.79 | 0.81 | +0.03 | +3.85% | 0.03 | 7 | 152 | 0.77 | 0.36 | 0.10 | -0.05 | 5/20/2026 | 5/20/2026 2:58:58 PM EST |
| 25.50 | 0.58 | 0.76 | 0.67 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.78 | 0.31 | 0.10 | -0.04 | 5/18/2026 | 5/20/2026 2:58:58 PM EST |
| 26.00 | 0.47 | 0.59 | 0.53 | 0.62 | -0.67 | -51.94% | 0.02 | 3 | 54 | 0.74 | 0.27 | 0.09 | -0.04 | 5/20/2026 | 5/20/2026 2:58:58 PM EST |
| 26.50 | 0.25 | 0.53 | 0.39 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 664 | 0.78 | 0.23 | 0.08 | -0.04 | 5/14/2026 | 5/20/2026 2:58:58 PM EST |
| 27.00 | 0.33 | 0.40 | 0.37 | 0.42 | -0.01 | -2.33% | 0.01 | 1,547 | 213 | 0.74 | 0.19 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 2:58:58 PM EST |
| 27.50 | 0.09 | 0.33 | 0.21 | % | 0.01 | 0 | 0 | 0.74 | 0.15 | 0.07 | -0.03 | 5/20/2026 2:58:58 PM EST | |||
| 28.00 | 0.18 | 0.47 | 0.33 | 0.27 | +0.02 | +8.00% | 0.01 | 1 | 15 | 0.69 | 0.12 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 2:58:58 PM EST |
| 28.50 | 0.07 | 0.36 | 0.22 | 0.21 | % | 0.01 | 200 | 0 | 0.81 | 0.10 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 2:58:58 PM EST | |
| 29.00 | 0.05 | 0.26 | 0.16 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.73 | 0.08 | 0.04 | -0.02 | 5/14/2026 | 5/20/2026 2:58:58 PM EST |
| 29.50 | 0.01 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.77 | 0.06 | 0.04 | -0.01 | 5/20/2026 2:58:58 PM EST | |||
| 30.00 | 0.01 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.80 | 0.05 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 2:58:58 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.75 | 0.03 | 0.02 | -0.01 | 5/6/2026 | 5/20/2026 2:58:58 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.72 | 0.02 | 0.02 | -0.01 | 5/7/2026 | 5/20/2026 2:58:58 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.99 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/20/2026 2:58:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.72 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 2:58:58 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.24 | 0.01 | 0.00 | 0.00 | 5/20/2026 2:58:58 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 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:58 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:58 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:58 PM EST | |||
| 12.00 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:58 PM EST | |||
| 12.50 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:58 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 40 | 2.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 2:58:58 PM EST |
| 13.50 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 143 | 2.43 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:58:58 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.38 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:58 PM EST |
| 14.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:58 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.64 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 5/20/2026 2:58:58 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 501 | 1.61 | -0.01 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 2:58:58 PM EST |
| 16.00 | 0.00 | 0.64 | 0.32 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.84 | -0.01 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 2:58:58 PM EST |
| 16.50 | 0.00 | 0.49 | 0.25 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.58 | -0.02 | 0.01 | -0.02 | 5/8/2026 | 5/20/2026 2:58:58 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 235 | 1.63 | -0.03 | 0.02 | -0.02 | 5/19/2026 | 5/20/2026 2:58:58 PM EST |
| 17.50 | 0.01 | 0.18 | 0.10 | 0.10 | -0.09 | -47.37% | 0.01 | 1 | 44 | 0.81 | -0.05 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 2:58:58 PM EST |
| 18.00 | 0.01 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.74 | -0.07 | 0.03 | -0.03 | 5/19/2026 | 5/20/2026 2:58:58 PM EST |
| 18.50 | 0.01 | 0.43 | 0.22 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.81 | -0.09 | 0.04 | -0.03 | 5/19/2026 | 5/20/2026 2:58:58 PM EST |
| 19.00 | 0.01 | 0.51 | 0.26 | 0.26 | -0.01 | -3.71% | 0.01 | 2 | 53 | 0.78 | -0.11 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 2:58:58 PM EST |
| 19.50 | 0.21 | 0.46 | 0.34 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.87 | -0.14 | 0.05 | -0.04 | 5/18/2026 | 5/20/2026 2:58:58 PM EST |
| 20.00 | 0.16 | 0.40 | 0.28 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.72 | -0.17 | 0.06 | -0.04 | 5/19/2026 | 5/20/2026 2:58:58 PM EST |
| 20.50 | 0.39 | 0.52 | 0.46 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.79 | -0.21 | 0.07 | -0.04 | 5/14/2026 | 5/20/2026 2:58:58 PM EST |
| 21.00 | 0.54 | 0.65 | 0.60 | 0.56 | -0.40 | -41.67% | 0.03 | 4 | 28 | 0.79 | -0.25 | 0.08 | -0.05 | 5/20/2026 | 5/20/2026 2:58:58 PM EST |
| 21.50 | 0.70 | 0.82 | 0.76 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 821 | 0.78 | -0.29 | 0.09 | -0.05 | 5/19/2026 | 5/20/2026 2:58:58 PM EST |
| 22.00 | 0.88 | 1.02 | 0.95 | 0.86 | -0.25 | -22.53% | 0.04 | 6 | 141 | 0.79 | -0.34 | 0.09 | -0.05 | 5/20/2026 | 5/20/2026 2:58:58 PM EST |
| 22.50 | 1.09 | 1.20 | 1.15 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.79 | -0.39 | 0.10 | -0.05 | 5/19/2026 | 5/20/2026 2:58:58 PM EST |
| 23.00 | 1.31 | 1.44 | 1.38 | 1.30 | -0.64 | -32.99% | 0.06 | 1 | 32 | 0.78 | -0.44 | 0.10 | -0.05 | 5/20/2026 | 5/20/2026 2:58:58 PM EST |
| 23.50 | 1.57 | 1.65 | 1.61 | 2.26 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.79 | -0.49 | 0.11 | -0.05 | 5/19/2026 | 5/20/2026 2:58:58 PM EST |
| 24.00 | 1.85 | 1.97 | 1.91 | 2.94 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.79 | -0.54 | 0.11 | -0.05 | 5/12/2026 | 5/20/2026 2:58:58 PM EST |
| 24.50 | 2.07 | 2.35 | 2.21 | 2.11 | -1.19 | -36.07% | 0.09 | 1 | 78 | 0.79 | -0.59 | 0.10 | -0.05 | 5/20/2026 | 5/20/2026 2:58:58 PM EST |
| 25.00 | 2.46 | 2.69 | 2.58 | 1.97 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.78 | -0.64 | 0.10 | -0.05 | 5/14/2026 | 5/20/2026 2:58:58 PM EST |
| 25.50 | 2.74 | 3.20 | 2.97 | 2.69 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.71 | -0.69 | 0.10 | -0.04 | 5/13/2026 | 5/20/2026 2:58:58 PM EST |
| 26.00 | 3.20 | 3.40 | 3.30 | 3.15 | +0.41 | +14.97% | 0.13 | 1 | 8 | 0.76 | -0.73 | 0.09 | -0.04 | 5/20/2026 | 5/20/2026 2:58:58 PM EST |
| 26.50 | 3.30 | 3.85 | 3.58 | % | 0.14 | 0 | 0 | 0.86 | -0.77 | 0.08 | -0.04 | 5/20/2026 2:58:58 PM EST | |||
| 27.00 | 3.35 | 4.60 | 3.98 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.96 | -0.81 | 0.08 | -0.03 | 5/11/2026 | 5/20/2026 2:58:58 PM EST |
| 27.50 | 4.00 | 5.15 | 4.58 | % | 0.17 | 0 | 0 | 1.18 | -0.85 | 0.07 | -0.03 | 5/20/2026 2:58:58 PM EST | |||
| 28.00 | 4.40 | 5.55 | 4.98 | % | 0.18 | 0 | 0 | 1.18 | -0.88 | 0.06 | -0.02 | 5/20/2026 2:58:58 PM EST | |||
| 28.50 | 4.90 | 6.10 | 5.50 | % | 0.19 | 0 | 0 | 1.28 | -0.90 | 0.05 | -0.02 | 5/20/2026 2:58:58 PM EST | |||
| 29.00 | 5.00 | 6.85 | 5.93 | % | 0.20 | 0 | 0 | 1.37 | -0.92 | 0.04 | -0.02 | 5/20/2026 2:58:58 PM EST | |||
| 29.50 | 5.65 | 7.30 | 6.48 | % | 0.22 | 0 | 0 | 1.39 | -0.94 | 0.04 | -0.01 | 5/20/2026 2:58:58 PM EST | |||
| 30.00 | 6.15 | 7.65 | 6.90 | 6.55 | 0.00 | 0.00% | 0.23 | 0 | 35 | 1.45 | -0.95 | 0.03 | -0.01 | 5/6/2026 | 5/20/2026 2:58:58 PM EST |
| 31.00 | 6.90 | 8.95 | 7.93 | % | 0.26 | 0 | 0 | 1.51 | -0.97 | 0.02 | -0.01 | 5/20/2026 2:58:58 PM EST | |||
| 32.00 | 7.70 | 9.95 | 8.83 | 11.10 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.61 | -0.98 | 0.02 | -0.01 | 5/4/2026 | 5/20/2026 2:58:58 PM EST |
| 33.00 | 8.85 | 10.90 | 9.88 | % | 0.30 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 5/20/2026 2:58:58 PM EST | |||
| 34.00 | 9.80 | 11.90 | 10.85 | % | 0.32 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 5/20/2026 2:58:58 PM EST | |||
| 35.00 | 10.20 | 13.35 | 11.78 | % | 0.34 | 0 | 0 | 2.16 | -0.99 | 0.00 | 0.00 | 5/20/2026 2:58:58 PM EST |