Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $20.81 as of 4/23/2026 8:16:45 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 | 19.05 | 21.55 | 20.30 | % | 20.30 | 0 | 94 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 2.00 | 18.05 | 20.55 | 19.30 | 17.10 | 0.00 | 0.00% | 9.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:54 PM EST |
| 3.00 | 17.05 | 19.55 | 18.30 | 16.10 | 0.00 | 0.00% | 6.10 | 0 | 2 | 6.90 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:54 PM EST |
| 4.00 | 16.05 | 18.60 | 17.33 | 15.05 | 0.00 | 0.00% | 4.33 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:54 PM EST |
| 5.00 | 15.05 | 17.55 | 16.30 | 14.50 | 0.00 | 0.00% | 3.26 | 0 | 36 | 4.63 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:54 PM EST |
| 6.00 | 14.05 | 16.55 | 15.30 | 13.11 | 0.00 | 0.00% | 2.55 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:54 PM EST |
| 7.00 | 13.70 | 14.00 | 13.85 | 9.70 | 0.00 | 0.00% | 1.98 | 0 | 8,845 | 1.62 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/23/2026 3:59:54 PM EST |
| 8.00 | 12.10 | 14.60 | 13.35 | 9.75 | 0.00 | 0.00% | 1.67 | 0 | 924 | 3.18 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:54 PM EST |
| 9.00 | 11.15 | 13.60 | 12.38 | 12.00 | 0.00 | 0.00% | 1.38 | 0 | 973 | 2.85 | 0.99 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:54 PM EST |
| 10.00 | 10.00 | 12.65 | 11.33 | 11.34 | 0.00 | 0.00% | 1.13 | 0 | 1,691 | 2.59 | 0.99 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 11.00 | 9.25 | 11.00 | 10.13 | 9.10 | 0.00 | 0.00% | 0.92 | 0 | 233 | 1.93 | 0.98 | 0.01 | 0.00 | 4/17/2026 | 4/23/2026 3:59:54 PM EST |
| 12.00 | 8.50 | 9.20 | 8.85 | 8.90 | +0.67 | +8.15% | 0.74 | 46 | 2,319 | 1.18 | 0.96 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 13.00 | 7.60 | 9.20 | 8.40 | 6.19 | 0.00 | 0.00% | 0.65 | 0 | 131 | 1.65 | 0.94 | 0.02 | -0.01 | 4/16/2026 | 4/23/2026 3:59:54 PM EST |
| 14.00 | 6.85 | 7.40 | 7.13 | 7.15 | +0.60 | +9.16% | 0.51 | 50 | 337 | 0.77 | 0.90 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 15.00 | 6.00 | 6.70 | 6.35 | 7.00 | 0.00 | 0.00% | 0.42 | 0 | 8,379 | 0.83 | 0.87 | 0.03 | -0.01 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 16.00 | 5.20 | 6.30 | 5.75 | 6.05 | -0.08 | -1.31% | 0.36 | 1 | 13,299 | 0.91 | 0.82 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 17.00 | 4.65 | 5.30 | 4.98 | 5.00 | -0.50 | -9.10% | 0.29 | 10 | 8,960 | 0.89 | 0.78 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 18.00 | 4.05 | 4.45 | 4.25 | 4.30 | -0.30 | -6.53% | 0.24 | 512 | 2,119 | 0.86 | 0.73 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 19.00 | 3.45 | 3.80 | 3.63 | 3.71 | -0.29 | -7.25% | 0.19 | 65 | 1,918 | 0.84 | 0.67 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 20.00 | 3.10 | 3.25 | 3.18 | 3.14 | -0.31 | -8.99% | 0.16 | 80 | 28,850 | 0.86 | 0.62 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 21.00 | 2.65 | 3.00 | 2.83 | 2.59 | -0.61 | -19.07% | 0.13 | 205 | 27,649 | 0.89 | 0.56 | 0.06 | -0.03 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 22.00 | 2.23 | 2.41 | 2.32 | 2.20 | -0.33 | -13.05% | 0.11 | 252 | 15,761 | 0.86 | 0.50 | 0.06 | -0.03 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 23.00 | 1.87 | 2.04 | 1.96 | 1.79 | -0.45 | -20.09% | 0.09 | 709 | 5,147 | 0.85 | 0.45 | 0.06 | -0.03 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 24.00 | 1.56 | 1.78 | 1.67 | 1.49 | -0.58 | -28.02% | 0.07 | 1,877 | 7,284 | 0.85 | 0.40 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 25.00 | 1.15 | 1.56 | 1.36 | 1.40 | -0.12 | -7.90% | 0.05 | 237 | 78,446 | 0.84 | 0.35 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 26.00 | 1.06 | 1.31 | 1.19 | 1.30 | +0.03 | +2.37% | 0.05 | 6 | 527 | 0.85 | 0.31 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 27.00 | 0.87 | 1.07 | 0.97 | 0.88 | -0.15 | -14.57% | 0.04 | 5 | 48,286 | 0.84 | 0.27 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 28.00 | 0.71 | 0.95 | 0.83 | 0.75 | -0.14 | -15.73% | 0.03 | 4 | 3,975 | 0.85 | 0.23 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 29.00 | 0.41 | 0.68 | 0.55 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 4,513 | 0.78 | 0.20 | 0.04 | -0.02 | 4/21/2026 | 4/23/2026 3:59:54 PM EST |
| 30.00 | 0.30 | 0.66 | 0.48 | 0.48 | -0.15 | -23.81% | 0.02 | 3 | 38,311 | 0.80 | 0.17 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 31.00 | 0.18 | 0.63 | 0.41 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.79 | 0.15 | 0.03 | -0.01 | 3/26/2026 | 4/23/2026 3:59:54 PM EST |
| 32.00 | 0.13 | 0.40 | 0.27 | 0.35 | -0.10 | -22.23% | 0.01 | 7 | 3,541 | 0.75 | 0.12 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 33.00 | 0.05 | 0.43 | 0.24 | 0.33 | -0.05 | -13.16% | 0.01 | 2 | 379 | 0.75 | 0.10 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 34.00 | 0.18 | 0.55 | 0.37 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.89 | 0.09 | 0.02 | -0.01 | 4/21/2026 | 4/23/2026 3:59:54 PM EST |
| 35.00 | 0.09 | 0.23 | 0.16 | 0.24 | -0.01 | -4.00% | 0.00 | 83 | 9,935 | 0.77 | 0.07 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 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 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 1.40 | 0.70 | 0.02 | 0.00 | 0.00% | 0.35 | 0 | 1 | 8.17 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 74 | 7.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 93 | 6.09 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 1,548 | 5.08 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.57 | 0.29 | % | 0.05 | 0 | 263 | 2.62 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12,961 | 1.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/23/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,352 | 1.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3,105 | 1.05 | -0.01 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 3:59:54 PM EST |
| 10.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16,261 | 1.00 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 24,580 | 1.04 | -0.02 | 0.01 | 0.00 | 4/16/2026 | 4/23/2026 3:59:54 PM EST |
| 12.00 | 0.10 | 0.21 | 0.16 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 29,652 | 0.92 | -0.04 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 13.00 | 0.18 | 0.45 | 0.32 | 0.24 | -0.08 | -25.00% | 0.02 | 7 | 25,101 | 0.96 | -0.06 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 14.00 | 0.30 | 0.60 | 0.45 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 8,250 | 0.94 | -0.10 | 0.02 | -0.01 | 4/21/2026 | 4/23/2026 3:59:54 PM EST |
| 15.00 | 0.43 | 0.60 | 0.52 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 13,327 | 0.87 | -0.13 | 0.03 | -0.01 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 16.00 | 0.56 | 0.88 | 0.72 | 0.78 | +0.05 | +6.85% | 0.04 | 8 | 11,195 | 0.85 | -0.18 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 17.00 | 1.04 | 1.17 | 1.11 | 1.11 | +0.06 | +5.72% | 0.07 | 12 | 38,981 | 0.89 | -0.22 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 18.00 | 1.38 | 1.58 | 1.48 | 1.41 | +0.11 | +8.47% | 0.08 | 528 | 10,598 | 0.89 | -0.27 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 19.00 | 1.77 | 1.96 | 1.87 | 1.84 | +0.24 | +15.00% | 0.10 | 533 | 16,867 | 0.87 | -0.33 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 20.00 | 2.23 | 2.44 | 2.34 | 2.29 | +0.21 | +10.10% | 0.12 | 97 | 6,779 | 0.87 | -0.38 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 21.00 | 2.76 | 3.05 | 2.91 | 2.87 | +0.27 | +10.39% | 0.14 | 107 | 523 | 0.88 | -0.44 | 0.06 | -0.03 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 22.00 | 3.30 | 3.55 | 3.43 | 3.45 | +0.35 | +11.29% | 0.16 | 409 | 675 | 0.85 | -0.50 | 0.06 | -0.03 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 23.00 | 3.95 | 4.25 | 4.10 | 4.05 | -0.60 | -12.91% | 0.18 | 7 | 221 | 0.86 | -0.55 | 0.06 | -0.03 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 24.00 | 4.60 | 4.90 | 4.75 | % | 0.20 | 0 | 51 | 0.84 | -0.60 | 0.06 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 25.00 | 5.30 | 5.65 | 5.48 | % | 0.22 | 0 | 7 | 0.84 | -0.65 | 0.05 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 26.00 | 6.10 | 6.50 | 6.30 | % | 0.24 | 0 | 9 | 0.85 | -0.69 | 0.05 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 27.00 | 6.80 | 7.25 | 7.03 | % | 0.26 | 0 | 0 | 0.82 | -0.73 | 0.05 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 28.00 | 7.25 | 8.25 | 7.75 | % | 0.28 | 0 | 12 | 0.70 | -0.77 | 0.04 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 29.00 | 7.85 | 9.25 | 8.55 | % | 0.29 | 0 | 1 | 1.02 | -0.80 | 0.04 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 30.00 | 9.50 | 10.15 | 9.83 | % | 0.33 | 0 | 26 | 0.90 | -0.83 | 0.04 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 31.00 | 9.60 | 11.05 | 10.33 | 13.25 | 0.00 | 0.00% | 0.33 | 0 | 100 | 1.05 | -0.85 | 0.03 | -0.01 | 4/9/2026 | 4/23/2026 3:59:54 PM EST |
| 32.00 | 10.30 | 12.15 | 11.23 | % | 0.35 | 0 | 0 | 1.14 | -0.88 | 0.03 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 33.00 | 10.80 | 13.05 | 11.93 | 14.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.15 | -0.90 | 0.03 | -0.01 | 4/16/2026 | 4/23/2026 3:59:54 PM EST |
| 34.00 | 12.00 | 14.15 | 13.08 | 15.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.24 | -0.91 | 0.02 | -0.01 | 4/16/2026 | 4/23/2026 3:59:54 PM EST |
| 35.00 | 12.55 | 15.00 | 13.78 | 17.25 | 0.00 | 0.00% | 0.39 | 0 | 100 | 1.21 | -0.93 | 0.02 | -0.01 | 4/9/2026 | 4/23/2026 3:59:54 PM EST |