Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $28.38 as of 6/17/2026 8:18:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.75 | 14.85 | 13.80 | 13.70 | 0.00 | 0.00% | 0.92 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:56 PM EST |
| 16.00 | 11.55 | 14.00 | 12.78 | % | 0.80 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 17.00 | 10.55 | 13.10 | 11.83 | % | 0.70 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 18.00 | 9.80 | 11.85 | 10.83 | % | 0.60 | 0 | 0 | 2.77 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 18.50 | 9.10 | 11.85 | 10.48 | % | 0.57 | 0 | 0 | 3.02 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 19.00 | 8.60 | 11.10 | 9.85 | % | 0.52 | 0 | 0 | 2.72 | 0.99 | 0.01 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 19.50 | 8.10 | 10.80 | 9.45 | 8.20 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.74 | 0.98 | 0.01 | -0.01 | 5/27/2026 | 6/17/2026 3:59:56 PM EST |
| 20.00 | 7.80 | 10.10 | 8.95 | % | 0.45 | 0 | 0 | 2.49 | 0.98 | 0.01 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 20.50 | 7.15 | 9.75 | 8.45 | 5.82 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.47 | 0.97 | 0.01 | -0.01 | 6/10/2026 | 6/17/2026 3:59:56 PM EST |
| 21.00 | 6.65 | 8.90 | 7.78 | 6.45 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.14 | 0.95 | 0.02 | -0.02 | 6/10/2026 | 6/17/2026 3:59:56 PM EST |
| 21.50 | 6.50 | 8.50 | 7.50 | 5.87 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.09 | 0.94 | 0.02 | -0.03 | 6/10/2026 | 6/17/2026 3:59:56 PM EST |
| 22.00 | 5.95 | 8.00 | 6.98 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.99 | 0.92 | 0.03 | -0.03 | 5/27/2026 | 6/17/2026 3:59:56 PM EST |
| 22.50 | 5.25 | 7.55 | 6.40 | % | 0.28 | 0 | 0 | 1.92 | 0.91 | 0.03 | -0.03 | 6/17/2026 3:59:56 PM EST | |||
| 23.00 | 5.00 | 7.05 | 6.03 | % | 0.26 | 0 | 0 | 1.82 | 0.89 | 0.04 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 23.50 | 4.55 | 6.60 | 5.58 | 5.47 | +0.07 | +1.30% | 0.24 | 1 | 1 | 1.74 | 0.87 | 0.04 | -0.04 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 24.00 | 3.95 | 6.40 | 5.18 | 4.62 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.80 | 0.84 | 0.05 | -0.05 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 24.50 | 3.70 | 5.80 | 4.75 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.65 | 0.82 | 0.05 | -0.05 | 5/27/2026 | 6/17/2026 3:59:56 PM EST |
| 25.00 | 3.75 | 4.75 | 4.25 | 4.20 | -0.10 | -2.33% | 0.17 | 1 | 11 | 0.96 | 0.79 | 0.06 | -0.05 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 25.50 | 3.40 | 4.40 | 3.90 | 4.12 | +0.62 | +17.72% | 0.15 | 2 | 64 | 0.97 | 0.76 | 0.06 | -0.06 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 26.00 | 3.15 | 3.65 | 3.40 | 3.71 | +0.21 | +6.00% | 0.13 | 2 | 167 | 0.89 | 0.72 | 0.07 | -0.06 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 26.50 | 2.73 | 3.20 | 2.97 | 2.85 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.83 | 0.69 | 0.07 | -0.06 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 27.00 | 2.52 | 3.20 | 2.86 | 2.85 | +0.11 | +4.02% | 0.11 | 2 | 12 | 0.92 | 0.65 | 0.07 | -0.06 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 27.50 | 2.25 | 2.49 | 2.37 | 2.58 | 0.00 | 0.00% | 0.09 | 0 | 529 | 0.83 | 0.61 | 0.08 | -0.07 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 28.00 | 1.92 | 2.26 | 2.09 | 2.34 | -0.05 | -2.10% | 0.07 | 407 | 206 | 0.82 | 0.57 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 28.50 | 1.71 | 1.92 | 1.82 | 2.47 | +0.66 | +36.47% | 0.06 | 14 | 58 | 0.80 | 0.53 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 29.00 | 1.45 | 1.67 | 1.56 | 2.00 | +0.13 | +6.96% | 0.05 | 43 | 1,026 | 0.79 | 0.49 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 29.50 | 1.27 | 1.46 | 1.37 | 1.95 | +1.08 | +124.14% | 0.05 | 4 | 10 | 0.79 | 0.45 | 0.08 | -0.06 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 30.00 | 1.09 | 1.39 | 1.24 | 1.40 | +0.14 | +11.12% | 0.04 | 5 | 107 | 0.82 | 0.41 | 0.08 | -0.06 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 30.50 | 0.93 | 1.11 | 1.02 | % | 0.03 | 0 | 0 | 0.79 | 0.37 | 0.08 | -0.06 | 6/17/2026 3:59:56 PM EST | |||
| 31.00 | 0.82 | 0.97 | 0.90 | 0.96 | +0.04 | +4.35% | 0.03 | 5 | 36 | 0.80 | 0.33 | 0.08 | -0.06 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 31.50 | 0.68 | 0.93 | 0.81 | % | 0.03 | 0 | 0 | 0.81 | 0.30 | 0.07 | -0.06 | 6/17/2026 3:59:56 PM EST | |||
| 32.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.09 | +16.08% | 0.02 | 1,640 | 170 | 0.79 | 0.27 | 0.07 | -0.05 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 32.50 | 0.47 | 0.62 | 0.55 | % | 0.02 | 0 | 0 | 0.79 | 0.24 | 0.06 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 33.00 | 0.39 | 0.63 | 0.51 | 0.61 | +0.21 | +52.50% | 0.02 | 1 | 40 | 0.82 | 0.22 | 0.06 | -0.05 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 33.50 | 0.33 | 0.53 | 0.43 | 0.40 | -0.08 | -16.67% | 0.01 | 1 | 1 | 0.81 | 0.20 | 0.06 | -0.05 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 34.00 | 0.27 | 0.74 | 0.51 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 543 | 0.90 | 0.17 | 0.05 | -0.04 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 35.00 | 0.19 | 0.35 | 0.27 | 0.24 | -0.11 | -31.43% | 0.01 | 210 | 45 | 0.82 | 0.15 | 0.04 | -0.04 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 36.00 | 0.04 | 0.70 | 0.37 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.91 | 0.12 | 0.04 | -0.04 | 6/2/2026 | 6/17/2026 3:59:56 PM EST |
| 37.00 | 0.01 | 0.61 | 0.31 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.11 | 0.03 | -0.04 | 6/11/2026 | 6/17/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.33 | 0.17 | 0.12 | -0.01 | -7.70% | 0.00 | 35 | 1,249 | 1.10 | 0.07 | 0.03 | -0.02 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.78 | 0.04 | 0.02 | -0.01 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.69 | 0.03 | 0.01 | -0.01 | 6/4/2026 | 6/17/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 2.18 | 1.09 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.42 | 0.02 | 0.01 | -0.01 | 6/2/2026 | 6/17/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 1.25 | 0.63 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.01 | 0.01 | 0.01 | -0.01 | 6/3/2026 | 6/17/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 2.57 | 0.01 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 44.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 2.64 | 0.01 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 109 | 2.52 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 6/17/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 2.18 | 1.09 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.19 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 6/17/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 38 | 2.31 | -0.01 | 0.01 | -0.01 | 6/11/2026 | 6/17/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 1.39 | 0.70 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 111 | 2.38 | -0.02 | 0.01 | -0.01 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.76 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 166 | 1.79 | -0.02 | 0.01 | -0.01 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 2.23 | 1.12 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.72 | -0.03 | 0.01 | -0.01 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 21.00 | 0.01 | 0.50 | 0.26 | 0.21 | +0.07 | +50.00% | 0.01 | 18 | 40 | 1.02 | -0.05 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 21.50 | 0.01 | 0.54 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.97 | -0.06 | 0.02 | -0.03 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 22.00 | 0.01 | 0.49 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.89 | -0.08 | 0.03 | -0.03 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 22.50 | 0.20 | 0.39 | 0.30 | 0.15 | -0.24 | -61.54% | 0.01 | 1 | 8 | 0.98 | -0.09 | 0.03 | -0.03 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 23.00 | 0.23 | 0.40 | 0.32 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.93 | -0.11 | 0.04 | -0.04 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 23.50 | 0.25 | 0.62 | 0.44 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.95 | -0.13 | 0.04 | -0.04 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 24.00 | 0.26 | 0.53 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1,732 | 0.85 | -0.16 | 0.05 | -0.05 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 24.50 | 0.44 | 0.69 | 0.57 | 0.54 | -0.04 | -6.90% | 0.02 | 708 | 71 | 0.90 | -0.18 | 0.05 | -0.05 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 25.00 | 0.60 | 0.71 | 0.66 | 0.54 | -0.14 | -20.59% | 0.03 | 43 | 570 | 0.88 | -0.21 | 0.06 | -0.05 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 25.50 | 0.69 | 0.83 | 0.76 | 0.69 | -0.16 | -18.83% | 0.03 | 1 | 156 | 0.86 | -0.24 | 0.06 | -0.06 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 26.00 | 0.86 | 1.04 | 0.95 | 0.83 | -0.12 | -12.64% | 0.04 | 387 | 52 | 0.88 | -0.28 | 0.07 | -0.06 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 26.50 | 1.02 | 1.15 | 1.09 | 0.98 | -0.31 | -24.04% | 0.04 | 1 | 61 | 0.85 | -0.31 | 0.07 | -0.06 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 27.00 | 1.21 | 1.34 | 1.28 | 1.14 | -0.11 | -8.80% | 0.05 | 87 | 10 | 0.85 | -0.35 | 0.07 | -0.06 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 27.50 | 1.41 | 1.78 | 1.60 | 1.24 | -0.72 | -36.74% | 0.06 | 37 | 3 | 0.90 | -0.39 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 28.00 | 1.49 | 1.77 | 1.63 | 1.51 | -0.22 | -12.72% | 0.06 | 1 | 228 | 0.84 | -0.43 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 28.50 | 1.79 | 2.01 | 1.90 | 1.80 | -0.06 | -3.23% | 0.07 | 48 | 4 | 0.81 | -0.47 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 29.00 | 2.06 | 2.28 | 2.17 | 1.91 | -0.36 | -15.86% | 0.07 | 42 | 5 | 0.83 | -0.51 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 29.50 | 2.29 | 2.84 | 2.57 | 2.26 | -0.26 | -10.32% | 0.09 | 1 | 10 | 0.88 | -0.55 | 0.08 | -0.06 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 30.00 | 2.67 | 2.90 | 2.79 | 2.91 | -0.94 | -24.42% | 0.09 | 1 | 9 | 0.80 | -0.59 | 0.08 | -0.06 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 30.50 | 3.05 | 3.55 | 3.30 | % | 0.11 | 0 | 0 | 0.88 | -0.63 | 0.08 | -0.06 | 6/17/2026 3:59:56 PM EST | |||
| 31.00 | 3.30 | 3.75 | 3.53 | % | 0.11 | 0 | 0 | 0.82 | -0.67 | 0.08 | -0.06 | 6/17/2026 3:59:56 PM EST | |||
| 31.50 | 3.55 | 4.30 | 3.93 | % | 0.12 | 0 | 0 | 0.83 | -0.70 | 0.07 | -0.06 | 6/17/2026 3:59:56 PM EST | |||
| 32.00 | 3.80 | 4.50 | 4.15 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.73 | -0.73 | 0.07 | -0.05 | 6/11/2026 | 6/17/2026 3:59:56 PM EST |
| 32.50 | 3.80 | 5.20 | 4.50 | % | 0.14 | 0 | 0 | 1.09 | -0.76 | 0.06 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 33.00 | 4.10 | 5.75 | 4.93 | 6.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.17 | -0.78 | 0.06 | -0.05 | 5/29/2026 | 6/17/2026 3:59:56 PM EST |
| 33.50 | 4.35 | 6.25 | 5.30 | % | 0.16 | 0 | 0 | 1.23 | -0.80 | 0.06 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 34.00 | 4.75 | 6.90 | 5.83 | % | 0.17 | 0 | 0 | 1.26 | -0.83 | 0.05 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 35.00 | 5.70 | 7.55 | 6.63 | % | 0.19 | 0 | 0 | 1.28 | -0.85 | 0.04 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 36.00 | 6.05 | 8.40 | 7.23 | % | 0.20 | 0 | 0 | 1.29 | -0.88 | 0.04 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 37.00 | 7.45 | 9.45 | 8.45 | % | 0.23 | 0 | 0 | 1.40 | -0.89 | 0.03 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 38.00 | 8.35 | 10.40 | 9.38 | % | 0.25 | 0 | 0 | 1.45 | -0.93 | 0.03 | -0.02 | 6/17/2026 3:59:56 PM EST | |||
| 39.00 | 9.40 | 11.40 | 10.40 | % | 0.27 | 0 | 0 | 1.53 | -0.96 | 0.02 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 40.00 | 10.25 | 12.65 | 11.45 | % | 0.29 | 0 | 0 | 1.76 | -0.97 | 0.01 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 41.00 | 11.30 | 13.60 | 12.45 | % | 0.30 | 0 | 0 | 1.81 | -0.98 | 0.01 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 42.00 | 12.10 | 15.35 | 13.73 | 12.25 | 0.00 | 0.00% | 0.33 | 0 | 45 | 2.30 | -0.99 | 0.01 | -0.01 | 6/2/2026 | 6/17/2026 3:59:56 PM EST |
| 43.00 | 13.30 | 15.75 | 14.53 | % | 0.34 | 0 | 0 | 2.04 | -0.99 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 44.00 | 14.05 | 16.75 | 15.40 | % | 0.35 | 0 | 0 | 2.10 | -0.99 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST | |||
| 45.00 | 15.10 | 17.35 | 16.23 | % | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:56 PM EST |