Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $20.90 as of 7/20/2026 7:37:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.50 | 10.80 | 9.15 | % | 0.70 | 0 | 0 | 3.15 | 0.95 | 0.01 | -0.02 | 7/20/2026 4:00:01 PM EST | |||
| 14.00 | 7.20 | 9.85 | 8.53 | % | 0.61 | 0 | 0 | 2.89 | 0.93 | 0.02 | -0.03 | 7/20/2026 4:00:01 PM EST | |||
| 15.00 | 6.30 | 8.75 | 7.53 | 7.85 | 0.00 | 0.00% | 0.50 | 0 | 40 | 2.52 | 0.89 | 0.02 | -0.04 | 7/13/2026 | 7/20/2026 4:00:01 PM EST |
| 16.00 | 5.35 | 8.00 | 6.68 | % | 0.42 | 0 | 0 | 2.44 | 0.85 | 0.03 | -0.05 | 7/20/2026 4:00:01 PM EST | |||
| 16.50 | 4.95 | 7.60 | 6.28 | % | 0.38 | 0 | 0 | 2.38 | 0.84 | 0.03 | -0.06 | 7/20/2026 4:00:01 PM EST | |||
| 17.00 | 4.50 | 6.80 | 5.65 | 5.83 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.03 | 0.82 | 0.03 | -0.06 | 7/2/2026 | 7/20/2026 4:00:01 PM EST |
| 17.50 | 4.05 | 6.60 | 5.33 | % | 0.30 | 0 | 0 | 2.11 | 0.80 | 0.03 | -0.06 | 7/20/2026 4:00:01 PM EST | |||
| 18.00 | 3.65 | 6.20 | 4.93 | 4.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.05 | 0.78 | 0.04 | -0.06 | 7/2/2026 | 7/20/2026 4:00:01 PM EST |
| 18.50 | 3.30 | 5.75 | 4.53 | % | 0.24 | 0 | 0 | 1.95 | 0.77 | 0.04 | -0.06 | 7/20/2026 4:00:01 PM EST | |||
| 19.00 | 2.92 | 4.90 | 3.91 | 2.87 | 0.00 | 0.00% | 0.21 | 0 | 35 | 1.61 | 0.74 | 0.04 | -0.07 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 19.50 | 3.60 | 4.50 | 4.05 | % | 0.21 | 0 | 0 | 1.26 | 0.72 | 0.05 | -0.06 | 7/20/2026 4:00:01 PM EST | |||
| 20.00 | 3.25 | 4.35 | 3.80 | 3.55 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.30 | 0.69 | 0.05 | -0.07 | 7/7/2026 | 7/20/2026 4:00:01 PM EST |
| 20.50 | 2.91 | 3.45 | 3.18 | 3.30 | % | 0.16 | 3 | 0 | 1.12 | 0.67 | 0.05 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 21.00 | 2.59 | 3.95 | 3.27 | 2.89 | +1.04 | +56.22% | 0.16 | 199 | 31 | 1.32 | 0.64 | 0.06 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 21.50 | 2.30 | 2.87 | 2.59 | 2.62 | % | 0.12 | 454 | 0 | 1.10 | 0.61 | 0.06 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 22.00 | 2.02 | 3.15 | 2.59 | 2.25 | -0.22 | -8.91% | 0.12 | 541 | 71 | 1.23 | 0.58 | 0.06 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 22.50 | 1.84 | 2.37 | 2.11 | 1.92 | +0.54 | +39.13% | 0.09 | 743 | 126 | 1.10 | 0.54 | 0.07 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 23.00 | 1.12 | 2.15 | 1.64 | 1.73 | +0.36 | +26.28% | 0.07 | 789 | 20 | 0.97 | 0.50 | 0.07 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 23.50 | 1.35 | 2.00 | 1.68 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.09 | 0.47 | 0.07 | -0.06 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 24.00 | 0.91 | 1.75 | 1.33 | 0.88 | -1.64 | -65.08% | 0.06 | 3 | 71 | 1.00 | 0.43 | 0.07 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 24.50 | 1.09 | 1.53 | 1.31 | 1.70 | +1.02 | +150.00% | 0.05 | 1 | 731 | 1.07 | 0.39 | 0.07 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 25.00 | 0.65 | 1.42 | 1.04 | 1.06 | +0.38 | +55.89% | 0.04 | 124 | 741 | 1.00 | 0.35 | 0.07 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 25.50 | 0.74 | 1.57 | 1.16 | 0.90 | -0.16 | -15.10% | 0.05 | 43 | 35 | 1.13 | 0.31 | 0.07 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 26.00 | 0.35 | 1.12 | 0.74 | 0.89 | +0.44 | +97.78% | 0.03 | 4 | 211 | 0.95 | 0.27 | 0.07 | -0.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 26.50 | 0.54 | 1.95 | 1.25 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.30 | 0.25 | 0.07 | -0.04 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 27.00 | 0.34 | 0.92 | 0.63 | 0.60 | -0.12 | -16.67% | 0.02 | 12 | 27 | 1.01 | 0.20 | 0.06 | -0.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 27.50 | 0.34 | 1.42 | 0.88 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.21 | 0.19 | 0.06 | -0.03 | 7/8/2026 | 7/20/2026 4:00:01 PM EST |
| 28.00 | 0.33 | 0.59 | 0.46 | 0.49 | +0.10 | +25.65% | 0.02 | 62 | 11 | 1.00 | 0.15 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 28.50 | 0.04 | 0.64 | 0.34 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.89 | 0.12 | 0.05 | -0.02 | 7/2/2026 | 7/20/2026 4:00:01 PM EST |
| 29.00 | 0.04 | 0.93 | 0.49 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.03 | 0.11 | 0.04 | -0.02 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 29.50 | 0.18 | 0.99 | 0.59 | 0.49 | +0.16 | +48.49% | 0.02 | 2 | 4 | 1.20 | 0.10 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 30.00 | 0.16 | 0.64 | 0.40 | 0.30 | -0.33 | -52.39% | 0.01 | 3 | 14 | 1.12 | 0.08 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 30.50 | 0.01 | 2.32 | 1.17 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.48 | 0.08 | 0.03 | -0.02 | 7/2/2026 | 7/20/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 1.43 | 0.72 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.93 | 0.07 | 0.03 | -0.02 | 7/2/2026 | 7/20/2026 4:00:01 PM EST |
| 31.50 | 0.00 | 2.27 | 1.14 | % | 0.04 | 0 | 0 | 2.45 | 0.07 | 0.03 | -0.02 | 7/20/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.51 | 0.26 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.04 | 0.02 | -0.01 | 6/26/2026 | 7/20/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 2.23 | 1.12 | 1.74 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.52 | 0.04 | 0.02 | -0.01 | 6/25/2026 | 7/20/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.46 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 75 | 31 | 1.44 | 0.03 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.68 | 0.02 | 0.01 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.16 | 0.58 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.11 | 0.02 | 0.01 | -0.01 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 2.78 | 0.02 | 0.01 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 37.00 | 0.00 | 2.16 | 1.08 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.86 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 7/20/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.06 | 0.53 | % | 0.04 | 0 | 0 | 2.77 | -0.05 | 0.01 | -0.02 | 7/20/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.18 | 0.59 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 40 | 2.61 | -0.07 | 0.02 | -0.03 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.48 | 0.24 | 0.21 | -0.04 | -16.00% | 0.02 | 41 | 115 | 1.67 | -0.11 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 16.00 | 0.03 | 0.65 | 0.34 | 0.27 | -0.04 | -12.91% | 0.02 | 12 | 14 | 1.20 | -0.15 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 16.50 | 0.01 | 1.04 | 0.53 | 0.40 | % | 0.03 | 9 | 0 | 1.23 | -0.16 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 17.00 | 0.21 | 0.95 | 0.58 | 0.45 | +0.05 | +12.50% | 0.03 | 6 | 14 | 1.32 | -0.18 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 17.50 | 0.15 | 1.16 | 0.66 | % | 0.04 | 0 | 0 | 1.26 | -0.20 | 0.03 | -0.06 | 7/20/2026 4:00:01 PM EST | |||
| 18.00 | 0.42 | 0.71 | 0.57 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 95 | 1.15 | -0.22 | 0.04 | -0.06 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 18.50 | 0.43 | 1.95 | 1.19 | 0.68 | % | 0.06 | 6 | 0 | 1.46 | -0.23 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 19.00 | 0.57 | 1.17 | 0.87 | 0.72 | 0.00 | 0.00% | 0.05 | 0 | 165 | 1.11 | -0.26 | 0.04 | -0.07 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 19.50 | 0.65 | 2.43 | 1.54 | 1.00 | % | 0.08 | 2 | 0 | 1.47 | -0.28 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 20.00 | 0.97 | 1.30 | 1.14 | 1.23 | -0.15 | -10.87% | 0.06 | 32 | 725 | 1.13 | -0.31 | 0.05 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 20.50 | 1.02 | 1.76 | 1.39 | 1.38 | % | 0.07 | 10 | 0 | 1.16 | -0.33 | 0.05 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 21.00 | 1.29 | 1.69 | 1.49 | 2.13 | 0.00 | 0.00% | 0.07 | 0 | 32 | 1.10 | -0.36 | 0.06 | -0.07 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 21.50 | 1.40 | 2.21 | 1.81 | 1.78 | % | 0.08 | 4 | 0 | 1.14 | -0.39 | 0.06 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 22.00 | 1.73 | 2.15 | 1.94 | 1.95 | 0.00 | 0.00% | 0.09 | 11 | 134 | 1.08 | -0.42 | 0.06 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 22.50 | 1.99 | 2.41 | 2.20 | 2.66 | 0.00 | 0.00% | 0.10 | 0 | 109 | 1.07 | -0.46 | 0.07 | -0.06 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 23.00 | 2.24 | 2.69 | 2.47 | 2.65 | -0.03 | -1.12% | 0.11 | 3 | 21 | 1.06 | -0.50 | 0.07 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 23.50 | 2.63 | 2.98 | 2.81 | 2.99 | +0.11 | +3.82% | 0.12 | 3 | 4 | 1.08 | -0.53 | 0.07 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 24.00 | 2.73 | 3.55 | 3.14 | 3.01 | 0.00 | 0.00% | 0.13 | 0 | 1,873 | 1.11 | -0.57 | 0.07 | -0.06 | 7/13/2026 | 7/20/2026 4:00:01 PM EST |
| 24.50 | 3.20 | 3.65 | 3.43 | 3.55 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.06 | -0.61 | 0.07 | -0.05 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 25.00 | 3.45 | 4.85 | 4.15 | 3.90 | -1.17 | -23.08% | 0.17 | 1 | 20 | 1.25 | -0.65 | 0.07 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 25.50 | 3.75 | 4.35 | 4.05 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.96 | -0.69 | 0.07 | -0.05 | 7/6/2026 | 7/20/2026 4:00:01 PM EST |
| 26.00 | 3.40 | 5.65 | 4.53 | 4.89 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.67 | -0.73 | 0.07 | -0.04 | 7/8/2026 | 7/20/2026 4:00:01 PM EST |
| 26.50 | 4.55 | 5.15 | 4.85 | 4.65 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.98 | -0.75 | 0.07 | -0.04 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 27.00 | 4.55 | 6.40 | 5.48 | 5.03 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.67 | -0.80 | 0.06 | -0.04 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 27.50 | 4.50 | 7.00 | 5.75 | 5.69 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.79 | -0.81 | 0.06 | -0.03 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 28.00 | 5.30 | 7.50 | 6.40 | 6.03 | -1.70 | -22.00% | 0.23 | 3 | 9 | 1.85 | -0.85 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 28.50 | 6.45 | 7.85 | 7.15 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.38 | -0.88 | 0.05 | -0.02 | 6/29/2026 | 7/20/2026 4:00:01 PM EST |
| 29.00 | 5.80 | 8.30 | 7.05 | 5.41 | 0.00 | 0.00% | 0.24 | 0 | 73 | 1.86 | -0.89 | 0.04 | -0.02 | 6/30/2026 | 7/20/2026 4:00:01 PM EST |
| 29.50 | 6.25 | 8.75 | 7.50 | 5.41 | 0.00 | 0.00% | 0.25 | 0 | 72 | 1.89 | -0.90 | 0.04 | -0.02 | 6/30/2026 | 7/20/2026 4:00:01 PM EST |
| 30.00 | 6.65 | 9.40 | 8.03 | 8.20 | % | 0.27 | 1 | 0 | 2.02 | -0.92 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 30.50 | 7.15 | 9.65 | 8.40 | % | 0.28 | 0 | 0 | 1.93 | -0.92 | 0.03 | -0.02 | 7/20/2026 4:00:01 PM EST | |||
| 31.00 | 7.65 | 10.10 | 8.88 | % | 0.29 | 0 | 0 | 1.95 | -0.93 | 0.03 | -0.02 | 7/20/2026 4:00:01 PM EST | |||
| 31.50 | 8.35 | 10.60 | 9.48 | 9.10 | % | 0.30 | 1 | 0 | 2.00 | -0.93 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 32.00 | 8.45 | 11.05 | 9.75 | % | 0.30 | 0 | 0 | 2.02 | -0.96 | 0.02 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 32.50 | 9.05 | 12.35 | 10.70 | % | 0.33 | 0 | 0 | 2.52 | -0.96 | 0.02 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 33.00 | 9.55 | 12.00 | 10.78 | % | 0.33 | 0 | 0 | 2.08 | -0.97 | 0.02 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 34.00 | 9.85 | 13.00 | 11.43 | % | 0.34 | 0 | 0 | 2.16 | -0.98 | 0.01 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 35.00 | 10.80 | 13.95 | 12.38 | % | 0.35 | 0 | 0 | 2.21 | -0.98 | 0.01 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 36.00 | 11.85 | 14.95 | 13.40 | % | 0.37 | 0 | 0 | 2.29 | -0.98 | 0.01 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 37.00 | 12.85 | 15.95 | 14.40 | % | 0.39 | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 40.00 | 15.80 | 19.75 | 17.78 | 17.75 | % | 0.44 | 1 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |