Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $25.26 as of 5/24/2026 8:38:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 13.05 | 15.60 | 14.33 | 11.20 | 0.00 | 0.00% | 1.30 | 0 | 51 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:58 PM EST |
| 12.00 | 12.05 | 14.60 | 13.33 | 11.27 | 0.00 | 0.00% | 1.11 | 0 | 90 | 2.08 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 13.00 | 11.10 | 13.65 | 12.38 | 9.59 | 0.00 | 0.00% | 0.95 | 0 | 91 | 1.92 | 0.99 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:58 PM EST |
| 14.00 | 10.80 | 12.55 | 11.68 | 8.55 | 0.00 | 0.00% | 0.83 | 0 | 37 | 1.70 | 0.98 | 0.01 | 0.00 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 15.00 | 10.00 | 11.10 | 10.55 | 9.39 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.31 | 0.97 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 16.00 | 9.00 | 10.30 | 9.65 | 7.90 | 0.00 | 0.00% | 0.60 | 0 | 75 | 1.29 | 0.95 | 0.01 | -0.01 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 17.00 | 8.00 | 9.40 | 8.70 | 5.65 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.21 | 0.93 | 0.02 | -0.01 | 4/23/2026 | 5/22/2026 3:59:58 PM EST |
| 18.00 | 6.75 | 8.55 | 7.65 | 6.90 | 0.00 | 0.00% | 0.43 | 0 | 14 | 1.15 | 0.90 | 0.02 | -0.01 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 19.00 | 5.70 | 7.50 | 6.60 | 5.90 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.01 | 0.87 | 0.03 | -0.02 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 20.00 | 4.50 | 7.90 | 6.20 | 6.15 | +0.45 | +7.90% | 0.31 | 4 | 185 | 1.37 | 0.83 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 21.00 | 5.00 | 5.80 | 5.40 | 5.07 | +0.33 | +6.97% | 0.26 | 3 | 195 | 0.73 | 0.79 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 22.00 | 4.60 | 4.80 | 4.70 | 4.80 | +1.60 | +50.00% | 0.21 | 15 | 201 | 0.73 | 0.74 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 23.00 | 4.00 | 4.20 | 4.10 | 4.10 | +0.46 | +12.64% | 0.18 | 21 | 5,672 | 0.73 | 0.69 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 24.00 | 3.40 | 3.85 | 3.63 | 3.51 | +0.51 | +17.00% | 0.15 | 24 | 557 | 0.74 | 0.63 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 25.00 | 2.95 | 3.15 | 3.05 | 3.15 | +0.33 | +11.71% | 0.12 | 2,938 | 2,495 | 0.73 | 0.58 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 26.00 | 2.47 | 2.80 | 2.64 | 2.54 | +0.22 | +9.49% | 0.10 | 58 | 1,001 | 0.73 | 0.52 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 27.00 | 2.13 | 2.23 | 2.18 | 2.18 | +0.14 | +6.87% | 0.08 | 5,306 | 869 | 0.71 | 0.47 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 28.00 | 1.73 | 1.90 | 1.82 | 1.75 | +0.02 | +1.16% | 0.07 | 69 | 1,016 | 0.71 | 0.42 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 29.00 | 1.25 | 1.77 | 1.51 | 1.50 | 0.00 | 0.00% | 0.05 | 7 | 1,217 | 0.70 | 0.37 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 30.00 | 1.19 | 1.37 | 1.28 | 1.37 | +0.12 | +9.60% | 0.04 | 326 | 4,948 | 0.71 | 0.32 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 31.00 | 0.98 | 1.28 | 1.13 | 1.07 | +0.10 | +10.31% | 0.04 | 8 | 624 | 0.72 | 0.28 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 32.00 | 0.63 | 1.09 | 0.86 | 0.91 | +0.15 | +19.74% | 0.03 | 12 | 474 | 0.70 | 0.25 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 33.00 | 0.66 | 0.93 | 0.80 | 0.73 | +0.03 | +4.29% | 0.02 | 8 | 101 | 0.73 | 0.21 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 34.00 | 0.47 | 0.73 | 0.60 | 0.62 | +0.10 | +19.24% | 0.02 | 20 | 114 | 0.70 | 0.19 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 35.00 | 0.35 | 0.69 | 0.52 | 0.47 | +0.03 | +6.82% | 0.01 | 127 | 372 | 0.71 | 0.16 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 36.00 | 0.36 | 0.48 | 0.42 | % | 0.01 | 0 | 0 | 0.71 | 0.14 | 0.03 | -0.01 | 5/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.36 | 0.68 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 120 | 2.31 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 1.36 | 0.68 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.46 | -0.01 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5,175 | 1.14 | -0.02 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 124 | 1.17 | -0.03 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 16.00 | 0.14 | 0.25 | 0.20 | 0.18 | -0.43 | -70.50% | 0.01 | 10 | 4,944 | 0.80 | -0.05 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 17.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.03 | -10.00% | 0.02 | 2 | 574 | 0.78 | -0.07 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 18.00 | 0.31 | 0.54 | 0.43 | 0.46 | +0.01 | +2.23% | 0.02 | 1 | 9,160 | 0.78 | -0.10 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 19.00 | 0.49 | 0.72 | 0.61 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.78 | -0.13 | 0.03 | -0.02 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 20.00 | 0.70 | 0.82 | 0.76 | 0.76 | -0.14 | -15.56% | 0.04 | 15 | 5,038 | 0.75 | -0.17 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 21.00 | 0.83 | 1.09 | 0.96 | 0.93 | -0.52 | -35.87% | 0.05 | 1 | 348 | 0.72 | -0.21 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 22.00 | 1.25 | 1.40 | 1.33 | 1.36 | -0.71 | -34.30% | 0.06 | 11 | 1,199 | 0.73 | -0.26 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 23.00 | 1.62 | 1.77 | 1.70 | 1.93 | -0.28 | -12.67% | 0.07 | 1 | 3,629 | 0.73 | -0.31 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 24.00 | 2.03 | 2.21 | 2.12 | 2.15 | -0.45 | -17.31% | 0.09 | 4 | 1,263 | 0.72 | -0.37 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 25.00 | 2.36 | 2.89 | 2.63 | 2.55 | -0.45 | -15.00% | 0.11 | 2 | 354 | 0.72 | -0.42 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 26.00 | 3.10 | 3.30 | 3.20 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 117 | 0.73 | -0.48 | 0.06 | -0.03 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 27.00 | 3.65 | 3.90 | 3.78 | 4.15 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.72 | -0.53 | 0.06 | -0.03 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 28.00 | 4.35 | 4.50 | 4.43 | 4.33 | -0.97 | -18.31% | 0.16 | 1 | 60 | 0.71 | -0.58 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 29.00 | 5.05 | 5.35 | 5.20 | 6.97 | 0.00 | 0.00% | 0.18 | 0 | 49 | 0.73 | -0.63 | 0.05 | -0.02 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 30.00 | 5.65 | 6.10 | 5.88 | % | 0.20 | 0 | 0 | 0.71 | -0.68 | 0.05 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 31.00 | 6.55 | 6.90 | 6.73 | % | 0.22 | 0 | 0 | 0.73 | -0.72 | 0.05 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 32.00 | 7.10 | 7.75 | 7.43 | 8.70 | 0.00 | 0.00% | 0.23 | 0 | 155 | 0.68 | -0.75 | 0.04 | -0.02 | 5/6/2026 | 5/22/2026 3:59:58 PM EST |
| 33.00 | 7.90 | 8.60 | 8.25 | % | 0.25 | 0 | 0 | 0.66 | -0.79 | 0.04 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 34.00 | 8.70 | 10.35 | 9.53 | 11.15 | 0.00 | 0.00% | 0.28 | 0 | 40 | 1.08 | -0.81 | 0.04 | -0.02 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 35.00 | 9.60 | 11.05 | 10.33 | % | 0.30 | 0 | 0 | 1.04 | -0.84 | 0.03 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 36.00 | 10.35 | 12.60 | 11.48 | % | 0.32 | 0 | 0 | 1.25 | -0.86 | 0.03 | -0.01 | 5/22/2026 3:59:58 PM EST |