Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $21.82 as of 7/6/2026 8:00:04 AM 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 | 6.90 | 8.70 | 7.80 | % | 0.52 | 0 | 0 | 1.76 | 0.95 | 0.02 | -0.02 | 7/6/2026 12:58:57 PM EST | |||
| 16.00 | 5.95 | 7.85 | 6.90 | % | 0.43 | 0 | 0 | 1.68 | 0.92 | 0.02 | -0.02 | 7/6/2026 12:58:57 PM EST | |||
| 17.00 | 5.05 | 7.05 | 6.05 | 5.57 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.61 | 0.89 | 0.03 | -0.03 | 7/2/2026 | 7/6/2026 12:58:57 PM EST |
| 18.00 | 4.35 | 6.00 | 5.18 | 4.24 | 0.00 | 0.00% | 0.29 | 0 | 36 | 1.38 | 0.85 | 0.04 | -0.03 | 7/2/2026 | 7/6/2026 12:58:57 PM EST |
| 19.00 | 3.60 | 5.70 | 4.65 | 3.60 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.57 | 0.80 | 0.05 | -0.04 | 7/2/2026 | 7/6/2026 12:58:57 PM EST |
| 20.00 | 2.90 | 4.70 | 3.80 | % | 0.19 | 0 | 0 | 1.36 | 0.74 | 0.05 | -0.04 | 7/6/2026 12:58:57 PM EST | |||
| 21.00 | 2.82 | 3.15 | 2.99 | 2.63 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.95 | 0.68 | 0.06 | -0.04 | 7/2/2026 | 7/6/2026 12:58:57 PM EST |
| 21.50 | 2.64 | 2.87 | 2.76 | % | 0.13 | 0 | 0 | 0.97 | 0.65 | 0.06 | -0.05 | 7/6/2026 12:58:57 PM EST | |||
| 22.00 | 2.35 | 2.61 | 2.48 | 2.75 | -3.42 | -55.43% | 0.11 | 1 | 18 | 0.97 | 0.61 | 0.07 | -0.05 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 22.50 | 2.15 | 2.37 | 2.26 | 2.30 | % | 0.10 | 3 | 0 | 0.95 | 0.58 | 0.07 | -0.05 | 7/6/2026 | 7/6/2026 12:58:57 PM EST | |
| 23.00 | 1.91 | 2.14 | 2.03 | % | 0.09 | 0 | 0 | 0.97 | 0.54 | 0.07 | -0.05 | 7/6/2026 12:58:57 PM EST | |||
| 23.50 | 1.58 | 2.23 | 1.91 | % | 0.08 | 0 | 0 | 0.94 | 0.51 | 0.07 | -0.05 | 7/6/2026 12:58:57 PM EST | |||
| 24.00 | 1.53 | 1.73 | 1.63 | 1.67 | +0.65 | +63.73% | 0.07 | 8 | 223 | 0.94 | 0.47 | 0.07 | -0.05 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 24.50 | 1.36 | 1.56 | 1.46 | 1.92 | +1.03 | +115.73% | 0.06 | 31 | 4 | 0.98 | 0.44 | 0.07 | -0.05 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 25.00 | 1.20 | 1.44 | 1.32 | 1.41 | -0.56 | -28.43% | 0.05 | 45 | 2 | 0.92 | 0.41 | 0.07 | -0.05 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 25.50 | 1.05 | 1.26 | 1.16 | 1.47 | +0.60 | +68.97% | 0.05 | 9 | 4 | 0.95 | 0.37 | 0.07 | -0.04 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 26.00 | 0.92 | 1.19 | 1.06 | 1.15 | +0.12 | +11.65% | 0.04 | 6 | 11 | 0.92 | 0.34 | 0.07 | -0.04 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 26.50 | 0.77 | 0.93 | 0.85 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.95 | 0.31 | 0.07 | -0.04 | 7/2/2026 | 7/6/2026 12:58:57 PM EST |
| 27.00 | 0.58 | 1.15 | 0.87 | 0.87 | +0.16 | +22.54% | 0.03 | 1 | 4 | 0.92 | 0.28 | 0.06 | -0.04 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 27.50 | 0.56 | 0.81 | 0.69 | 0.70 | +0.10 | +16.67% | 0.03 | 1 | 1 | 0.95 | 0.25 | 0.06 | -0.04 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 28.00 | 0.54 | 0.72 | 0.63 | 0.68 | +0.28 | +70.00% | 0.02 | 1 | 11 | 0.92 | 0.22 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 28.50 | 0.38 | 0.88 | 0.63 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.92 | 0.19 | 0.05 | -0.03 | 7/2/2026 | 7/6/2026 12:58:57 PM EST |
| 29.00 | 0.34 | 0.57 | 0.46 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.90 | 0.17 | 0.05 | -0.03 | 7/1/2026 | 7/6/2026 12:58:57 PM EST |
| 29.50 | 0.01 | 0.53 | 0.27 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | 0.12 | 0.04 | -0.02 | 6/30/2026 | 7/6/2026 12:58:57 PM EST |
| 30.00 | 0.35 | 0.48 | 0.42 | 0.35 | -0.10 | -22.23% | 0.01 | 10,128 | 12 | 0.91 | 0.11 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 30.50 | 0.22 | 0.74 | 0.48 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.99 | 0.11 | 0.04 | -0.02 | 6/30/2026 | 7/6/2026 12:58:57 PM EST |
| 31.00 | 0.19 | 0.70 | 0.45 | 0.25 | % | 0.01 | 1 | 0 | 1.02 | 0.09 | 0.03 | -0.02 | 7/6/2026 | 7/6/2026 12:58:57 PM EST | |
| 31.50 | 0.02 | 0.68 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.88 | 0.07 | 0.03 | -0.01 | 7/1/2026 | 7/6/2026 12:58:57 PM EST |
| 32.00 | 0.01 | 0.66 | 0.34 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.88 | 0.05 | 0.02 | -0.01 | 7/1/2026 | 7/6/2026 12:58:57 PM EST |
| 32.50 | 0.00 | 0.46 | 0.23 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | 0.05 | 0.02 | -0.01 | 7/1/2026 | 7/6/2026 12:58:57 PM EST |
| 33.00 | 0.00 | 0.44 | 0.22 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.14 | 0.05 | 0.02 | -0.01 | 7/1/2026 | 7/6/2026 12:58:57 PM EST |
| 34.00 | 0.00 | 0.59 | 0.30 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.31 | 0.04 | 0.02 | -0.01 | 6/30/2026 | 7/6/2026 12:58:57 PM EST |
| 35.00 | 0.00 | 0.59 | 0.30 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.37 | 0.03 | 0.02 | -0.01 | 7/2/2026 | 7/6/2026 12:58:57 PM EST |
| 36.00 | 0.00 | 0.57 | 0.29 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.42 | 0.02 | 0.01 | -0.01 | 7/2/2026 | 7/6/2026 12:58:57 PM EST |
| 37.00 | 0.00 | 0.57 | 0.29 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.47 | 0.02 | 0.01 | 0.00 | 6/29/2026 | 7/6/2026 12:58:57 PM EST |
| 38.00 | 0.00 | 0.37 | 0.19 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 7/6/2026 12:58:57 PM EST |
| 39.00 | 0.00 | 0.77 | 0.39 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.72 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 7/6/2026 12:58:57 PM EST |
| 40.00 | 0.00 | 0.54 | 0.27 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.60 | 0.01 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 12:58:57 PM EST |
| 41.00 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.50 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 12:58:57 PM EST |
| 42.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:58:57 PM EST | |||
| 43.00 | 0.00 | 0.73 | 0.37 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 12:58:57 PM EST |
| 44.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:58:57 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.79 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 12:58:57 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 | 0.11 | 0.44 | 0.28 | 0.17 | -0.21 | -55.27% | 0.02 | 10,200 | 1 | 1.10 | -0.05 | 0.02 | -0.02 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 16.00 | 0.06 | 0.35 | 0.21 | 0.35 | % | 0.01 | 2 | 0 | 0.97 | -0.08 | 0.02 | -0.02 | 7/6/2026 | 7/6/2026 12:58:57 PM EST | |
| 17.00 | 0.28 | 0.58 | 0.43 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.08 | -0.11 | 0.03 | -0.03 | 7/2/2026 | 7/6/2026 12:58:57 PM EST |
| 18.00 | 0.44 | 0.60 | 0.52 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.99 | -0.15 | 0.04 | -0.03 | 7/2/2026 | 7/6/2026 12:58:57 PM EST |
| 19.00 | 0.73 | 0.82 | 0.78 | 0.75 | +0.23 | +44.24% | 0.04 | 6 | 74 | 0.99 | -0.20 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 20.00 | 0.90 | 1.15 | 1.03 | 1.13 | -0.41 | -26.63% | 0.05 | 13 | 183 | 0.98 | -0.26 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 21.00 | 1.28 | 1.52 | 1.40 | 1.46 | -0.44 | -23.16% | 0.07 | 1 | 347 | 0.97 | -0.32 | 0.06 | -0.04 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 21.50 | 1.61 | 1.74 | 1.68 | 1.72 | -0.45 | -20.74% | 0.08 | 2 | 699 | 1.01 | -0.35 | 0.06 | -0.05 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 22.00 | 1.78 | 1.98 | 1.88 | 2.54 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.97 | -0.39 | 0.07 | -0.05 | 7/2/2026 | 7/6/2026 12:58:57 PM EST |
| 22.50 | 2.07 | 2.24 | 2.16 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.98 | -0.42 | 0.07 | -0.05 | 7/2/2026 | 7/6/2026 12:58:57 PM EST |
| 23.00 | 2.33 | 2.51 | 2.42 | 2.30 | -0.76 | -24.84% | 0.11 | 5 | 55 | 0.97 | -0.46 | 0.07 | -0.05 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 23.50 | 2.45 | 2.86 | 2.66 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.95 | -0.49 | 0.07 | -0.05 | 6/29/2026 | 7/6/2026 12:58:57 PM EST |
| 24.00 | 2.94 | 3.10 | 3.02 | 3.72 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.95 | -0.53 | 0.07 | -0.05 | 7/2/2026 | 7/6/2026 12:58:57 PM EST |
| 24.50 | 3.25 | 3.45 | 3.35 | 3.30 | -0.83 | -20.10% | 0.14 | 7 | 45 | 0.91 | -0.56 | 0.07 | -0.05 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 25.00 | 3.55 | 3.80 | 3.68 | 2.37 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.94 | -0.59 | 0.07 | -0.05 | 6/30/2026 | 7/6/2026 12:58:57 PM EST |
| 25.50 | 3.65 | 4.20 | 3.93 | 2.53 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.89 | -0.63 | 0.07 | -0.04 | 6/30/2026 | 7/6/2026 12:58:57 PM EST |
| 26.00 | 4.20 | 4.55 | 4.38 | 2.61 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.90 | -0.66 | 0.07 | -0.04 | 6/29/2026 | 7/6/2026 12:58:57 PM EST |
| 26.50 | 4.35 | 5.00 | 4.68 | 2.88 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.89 | -0.69 | 0.07 | -0.04 | 6/29/2026 | 7/6/2026 12:58:57 PM EST |
| 27.00 | 4.25 | 5.85 | 5.05 | % | 0.19 | 0 | 0 | 0.89 | -0.72 | 0.06 | -0.04 | 7/6/2026 12:58:57 PM EST | |||
| 27.50 | 4.80 | 6.50 | 5.65 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.99 | -0.75 | 0.06 | -0.04 | 6/26/2026 | 7/6/2026 12:58:57 PM EST |
| 28.00 | 5.15 | 6.85 | 6.00 | 3.64 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.44 | -0.78 | 0.06 | -0.03 | 6/26/2026 | 7/6/2026 12:58:57 PM EST |
| 28.50 | 5.60 | 7.20 | 6.40 | 6.36 | +3.10 | +95.10% | 0.22 | 7 | 7 | 1.42 | -0.81 | 0.05 | -0.03 | 7/6/2026 | 7/6/2026 12:58:57 PM EST |
| 29.00 | 6.05 | 7.65 | 6.85 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 112 | 1.45 | -0.83 | 0.05 | -0.03 | 7/1/2026 | 7/6/2026 12:58:57 PM EST |
| 29.50 | 6.45 | 8.15 | 7.30 | 5.12 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.50 | -0.88 | 0.04 | -0.02 | 6/30/2026 | 7/6/2026 12:58:57 PM EST |
| 30.00 | 6.90 | 8.60 | 7.75 | 5.85 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.52 | -0.89 | 0.04 | -0.02 | 6/30/2026 | 7/6/2026 12:58:57 PM EST |
| 30.50 | 7.40 | 9.10 | 8.25 | % | 0.27 | 0 | 0 | 1.56 | -0.89 | 0.04 | -0.02 | 7/6/2026 12:58:57 PM EST | |||
| 31.00 | 7.85 | 9.45 | 8.65 | % | 0.28 | 0 | 0 | 1.53 | -0.91 | 0.03 | -0.02 | 7/6/2026 12:58:57 PM EST | |||
| 31.50 | 8.30 | 10.00 | 9.15 | % | 0.29 | 0 | 0 | 1.60 | -0.93 | 0.03 | -0.01 | 7/6/2026 12:58:57 PM EST | |||
| 32.00 | 8.80 | 10.50 | 9.65 | % | 0.30 | 0 | 0 | 1.64 | -0.95 | 0.02 | -0.01 | 7/6/2026 12:58:57 PM EST | |||
| 32.50 | 9.10 | 11.00 | 10.05 | % | 0.31 | 0 | 0 | 1.68 | -0.95 | 0.02 | -0.01 | 7/6/2026 12:58:57 PM EST | |||
| 33.00 | 9.55 | 11.45 | 10.50 | 5.54 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.69 | -0.95 | 0.02 | -0.01 | 6/23/2026 | 7/6/2026 12:58:57 PM EST |
| 34.00 | 10.50 | 12.35 | 11.43 | 6.51 | 0.00 | 0.00% | 0.34 | 0 | 109 | 1.72 | -0.96 | 0.02 | -0.01 | 6/23/2026 | 7/6/2026 12:58:57 PM EST |
| 35.00 | 11.45 | 13.65 | 12.55 | % | 0.36 | 0 | 0 | 1.94 | -0.97 | 0.02 | -0.01 | 7/6/2026 12:58:57 PM EST | |||
| 36.00 | 12.40 | 14.65 | 13.53 | % | 0.38 | 0 | 0 | 2.01 | -0.98 | 0.01 | -0.01 | 7/6/2026 12:58:57 PM EST | |||
| 37.00 | 13.25 | 15.85 | 14.55 | % | 0.39 | 0 | 0 | 2.17 | -0.98 | 0.01 | 0.00 | 7/6/2026 12:58:57 PM EST | |||
| 38.00 | 14.20 | 16.80 | 15.50 | % | 0.41 | 0 | 0 | 2.21 | -0.99 | 0.01 | 0.00 | 7/6/2026 12:58:57 PM EST | |||
| 39.00 | 15.40 | 17.60 | 16.50 | % | 0.42 | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 7/6/2026 12:58:57 PM EST | |||
| 40.00 | 16.20 | 18.75 | 17.48 | % | 0.44 | 0 | 0 | 2.31 | -0.99 | 0.00 | 0.00 | 7/6/2026 12:58:57 PM EST | |||
| 41.00 | 17.20 | 20.00 | 18.60 | % | 0.45 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:58:57 PM EST | |||
| 42.00 | 18.20 | 21.15 | 19.68 | % | 0.47 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:58:57 PM EST | |||
| 43.00 | 18.95 | 22.40 | 20.68 | % | 0.48 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:58:57 PM EST | |||
| 44.00 | 20.20 | 23.15 | 21.68 | % | 0.49 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:58:57 PM EST | |||
| 45.00 | 21.20 | 24.15 | 22.68 | % | 0.50 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:58:57 PM EST |