Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $25.26 as of 5/26/2026 4:12:06 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 | 14.10 | 16.65 | 15.38 | 11.20 | 0.00 | 0.00% | 1.40 | 0 | 51 | 2.40 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/26/2026 3:59:52 PM EST |
| 12.00 | 13.15 | 15.70 | 14.43 | 11.27 | 0.00 | 0.00% | 1.20 | 0 | 90 | 2.23 | 0.99 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:52 PM EST |
| 13.00 | 12.25 | 14.70 | 13.48 | 9.59 | 0.00 | 0.00% | 1.04 | 0 | 91 | 2.05 | 0.99 | 0.00 | 0.00 | 5/5/2026 | 5/26/2026 3:59:52 PM EST |
| 14.00 | 11.25 | 13.75 | 12.50 | 8.55 | 0.00 | 0.00% | 0.89 | 0 | 37 | 1.91 | 0.98 | 0.01 | 0.00 | 5/12/2026 | 5/26/2026 3:59:52 PM EST |
| 15.00 | 10.00 | 13.35 | 11.68 | 9.39 | 0.00 | 0.00% | 0.78 | 0 | 2 | 2.04 | 0.97 | 0.01 | -0.01 | 5/21/2026 | 5/26/2026 3:59:52 PM EST |
| 16.00 | 9.45 | 11.85 | 10.65 | 7.90 | 0.00 | 0.00% | 0.67 | 0 | 75 | 1.65 | 0.96 | 0.01 | -0.01 | 5/11/2026 | 5/26/2026 3:59:52 PM EST |
| 17.00 | 8.45 | 10.90 | 9.68 | 5.65 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.52 | 0.93 | 0.01 | -0.01 | 4/23/2026 | 5/26/2026 3:59:52 PM EST |
| 18.00 | 7.10 | 10.05 | 8.58 | 8.45 | +1.55 | +22.47% | 0.48 | 25 | 14 | 1.45 | 0.91 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 19.00 | 6.75 | 9.45 | 8.10 | 5.90 | 0.00 | 0.00% | 0.43 | 0 | 13 | 1.47 | 0.88 | 0.02 | -0.02 | 5/21/2026 | 5/26/2026 3:59:52 PM EST |
| 20.00 | 6.55 | 8.00 | 7.28 | 6.96 | +0.81 | +13.18% | 0.36 | 2 | 182 | 0.83 | 0.85 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 21.00 | 6.25 | 7.10 | 6.68 | 6.40 | +1.33 | +26.24% | 0.32 | 50 | 198 | 0.92 | 0.81 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 22.00 | 5.15 | 6.05 | 5.60 | 5.60 | +0.80 | +16.67% | 0.25 | 16 | 198 | 0.78 | 0.77 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 23.00 | 4.75 | 5.30 | 5.03 | 5.10 | +1.00 | +24.39% | 0.22 | 11 | 5,671 | 0.81 | 0.73 | 0.04 | -0.03 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 24.00 | 4.10 | 4.75 | 4.43 | 4.30 | +0.79 | +22.51% | 0.18 | 19 | 551 | 0.81 | 0.68 | 0.04 | -0.03 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 25.00 | 3.70 | 4.00 | 3.85 | 3.75 | +0.60 | +19.05% | 0.15 | 204 | 4,699 | 0.80 | 0.63 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 26.00 | 3.15 | 3.50 | 3.33 | 3.37 | +0.83 | +32.68% | 0.13 | 93 | 1,032 | 0.79 | 0.58 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 27.00 | 2.80 | 2.94 | 2.87 | 2.90 | +0.72 | +33.03% | 0.11 | 4,189 | 4,236 | 0.78 | 0.53 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 28.00 | 2.43 | 2.54 | 2.49 | 2.50 | +0.75 | +42.86% | 0.09 | 26,358 | 1,026 | 0.78 | 0.48 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 29.00 | 1.97 | 2.21 | 2.09 | 2.14 | +0.64 | +42.67% | 0.07 | 10 | 1,219 | 0.77 | 0.44 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 30.00 | 1.70 | 1.86 | 1.78 | 1.80 | +0.43 | +31.39% | 0.06 | 2,684 | 4,895 | 0.77 | 0.39 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 31.00 | 1.36 | 1.77 | 1.57 | 1.55 | +0.48 | +44.86% | 0.05 | 117 | 631 | 0.78 | 0.35 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 32.00 | 1.15 | 1.36 | 1.26 | 1.23 | +0.32 | +35.17% | 0.04 | 58 | 466 | 0.76 | 0.30 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 33.00 | 0.86 | 1.15 | 1.01 | 1.00 | +0.27 | +36.99% | 0.03 | 2 | 104 | 0.74 | 0.27 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 34.00 | 0.77 | 1.00 | 0.89 | 0.88 | +0.26 | +41.94% | 0.03 | 5,208 | 134 | 0.75 | 0.23 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 35.00 | 0.67 | 0.80 | 0.74 | 0.75 | +0.28 | +59.58% | 0.02 | 7 | 493 | 0.75 | 0.20 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 36.00 | 0.50 | 0.85 | 0.68 | % | 0.02 | 0 | 0 | 0.77 | 0.17 | 0.03 | -0.02 | 5/26/2026 3:59:52 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 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.13 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.72 | -0.01 | 0.00 | 0.00 | 4/28/2026 | 5/26/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 2.18 | 1.09 | % | 0.08 | 0 | 0 | 2.52 | -0.01 | 0.00 | 0.00 | 5/26/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5,175 | 1.19 | -0.02 | 0.01 | 0.00 | 5/19/2026 | 5/26/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 124 | 1.28 | -0.03 | 0.01 | -0.01 | 5/20/2026 | 5/26/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.87 | 0.44 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 4,934 | 1.35 | -0.04 | 0.01 | -0.01 | 5/22/2026 | 5/26/2026 3:59:52 PM EST |
| 17.00 | 0.15 | 0.42 | 0.29 | 0.25 | -0.02 | -7.41% | 0.02 | 1 | 573 | 0.86 | -0.07 | 0.01 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 18.00 | 0.17 | 0.44 | 0.31 | 0.40 | -0.06 | -13.05% | 0.02 | 133 | 9,159 | 0.79 | -0.09 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 19.00 | 0.41 | 0.75 | 0.58 | 0.54 | -0.15 | -21.74% | 0.03 | 10 | 31 | 0.86 | -0.12 | 0.02 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 20.00 | 0.68 | 0.90 | 0.79 | 0.65 | -0.11 | -14.48% | 0.04 | 15 | 5,027 | 0.86 | -0.15 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 21.00 | 0.91 | 1.04 | 0.98 | 0.97 | +0.04 | +4.31% | 0.05 | 37 | 348 | 0.83 | -0.19 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 22.00 | 1.20 | 1.45 | 1.33 | 1.21 | -0.15 | -11.03% | 0.06 | 3 | 1,210 | 0.84 | -0.23 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 23.00 | 1.52 | 1.67 | 1.60 | 1.46 | -0.47 | -24.36% | 0.07 | 90 | 3,629 | 0.82 | -0.27 | 0.04 | -0.03 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 24.00 | 1.91 | 2.05 | 1.98 | 2.01 | -0.14 | -6.52% | 0.08 | 6 | 1,267 | 0.81 | -0.32 | 0.04 | -0.03 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 25.00 | 2.34 | 2.49 | 2.42 | 2.50 | -0.05 | -1.97% | 0.10 | 101 | 356 | 0.80 | -0.37 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 26.00 | 2.83 | 2.98 | 2.91 | 3.00 | -0.60 | -16.67% | 0.11 | 3 | 117 | 0.80 | -0.42 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 27.00 | 3.35 | 3.50 | 3.43 | 3.45 | -0.70 | -16.87% | 0.13 | 2 | 24 | 0.79 | -0.47 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 28.00 | 3.90 | 4.10 | 4.00 | 3.75 | -0.58 | -13.40% | 0.14 | 67 | 61 | 0.78 | -0.52 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 29.00 | 4.50 | 4.90 | 4.70 | 6.97 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.79 | -0.56 | 0.05 | -0.03 | 5/11/2026 | 5/26/2026 3:59:52 PM EST |
| 30.00 | 5.10 | 5.40 | 5.25 | % | 0.17 | 0 | 0 | 0.75 | -0.61 | 0.05 | -0.03 | 5/26/2026 3:59:52 PM EST | |||
| 31.00 | 5.90 | 6.35 | 6.13 | % | 0.20 | 0 | 0 | 0.79 | -0.65 | 0.05 | -0.03 | 5/26/2026 3:59:52 PM EST | |||
| 32.00 | 6.40 | 7.30 | 6.85 | 6.55 | -2.15 | -24.72% | 0.21 | 1 | 155 | 0.78 | -0.70 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 33.00 | 7.40 | 7.90 | 7.65 | % | 0.23 | 0 | 0 | 0.78 | -0.73 | 0.04 | -0.02 | 5/26/2026 3:59:52 PM EST | |||
| 34.00 | 7.85 | 8.95 | 8.40 | 11.15 | 0.00 | 0.00% | 0.25 | 0 | 40 | 0.73 | -0.77 | 0.04 | -0.02 | 5/8/2026 | 5/26/2026 3:59:52 PM EST |
| 35.00 | 8.50 | 9.90 | 9.20 | % | 0.26 | 0 | 0 | 0.96 | -0.80 | 0.04 | -0.02 | 5/26/2026 3:59:52 PM EST | |||
| 36.00 | 8.30 | 11.20 | 9.75 | % | 0.27 | 0 | 0 | 1.10 | -0.83 | 0.03 | -0.02 | 5/26/2026 3:59:52 PM EST |