Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $20.75 as of 7/29/2026 2:41:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 4.40 | 6.70 | 5.55 | % | 0.43 | 0 | 0 | 3.39 | 0.93 | 0.03 | -0.02 | 7/29/2026 3:59:59 PM EST | |||
| 14.00 | 3.60 | 5.80 | 4.70 | % | 0.34 | 0 | 0 | 3.07 | 0.88 | 0.05 | -0.03 | 7/29/2026 3:59:59 PM EST | |||
| 15.00 | 3.40 | 3.80 | 3.60 | 3.60 | % | 0.24 | 1 | 0 | 1.07 | 0.83 | 0.06 | -0.03 | 7/29/2026 | 7/29/2026 3:59:59 PM EST | |
| 16.00 | 2.60 | 3.40 | 3.00 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.21 | 0.76 | 0.08 | -0.04 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 17.00 | 1.96 | 2.32 | 2.14 | 4.39 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.03 | 0.66 | 0.10 | -0.04 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 17.50 | 1.66 | 2.07 | 1.87 | % | 0.11 | 0 | 0 | 1.03 | 0.61 | 0.11 | -0.04 | 7/29/2026 3:59:59 PM EST | |||
| 18.00 | 1.39 | 1.82 | 1.61 | % | 0.09 | 0 | 0 | 1.02 | 0.55 | 0.11 | -0.04 | 7/29/2026 3:59:59 PM EST | |||
| 18.50 | 1.16 | 1.59 | 1.38 | 1.50 | % | 0.07 | 1 | 0 | 1.02 | 0.50 | 0.11 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST | |
| 19.00 | 0.80 | 1.39 | 1.10 | 1.63 | -0.39 | -19.31% | 0.06 | 21 | 45 | 0.96 | 0.44 | 0.11 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 19.50 | 0.58 | 1.22 | 0.90 | 1.43 | -1.20 | -45.63% | 0.05 | 2 | 2 | 0.95 | 0.39 | 0.11 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 20.00 | 0.44 | 0.91 | 0.68 | 1.00 | -1.38 | -57.99% | 0.03 | 2,971 | 12 | 0.89 | 0.34 | 0.10 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 20.50 | 0.32 | 0.93 | 0.63 | 0.75 | -0.72 | -48.98% | 0.03 | 4 | 1 | 0.94 | 0.29 | 0.10 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 21.00 | 0.31 | 0.79 | 0.55 | 0.76 | -0.63 | -45.33% | 0.03 | 2 | 101 | 0.97 | 0.25 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 21.50 | 0.33 | 0.55 | 0.44 | % | 0.02 | 0 | 0 | 0.96 | 0.21 | 0.08 | -0.03 | 7/29/2026 3:59:59 PM EST | |||
| 22.00 | 0.09 | 0.64 | 0.37 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.93 | 0.18 | 0.08 | -0.03 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 22.50 | 0.11 | 0.39 | 0.25 | 0.33 | -0.57 | -63.34% | 0.01 | 5 | 13 | 0.90 | 0.15 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 23.00 | 0.01 | 0.33 | 0.17 | 0.40 | -0.56 | -58.34% | 0.01 | 7 | 41 | 0.79 | 0.11 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 23.50 | 0.01 | 0.42 | 0.22 | 0.35 | -0.55 | -61.12% | 0.01 | 3 | 3 | 0.89 | 0.09 | 0.05 | -0.02 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 24.00 | 0.06 | 0.29 | 0.18 | 0.20 | -0.40 | -66.67% | 0.01 | 50 | 2,630 | 0.96 | 0.08 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 24.50 | 0.04 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 1.07 | 0.06 | 0.04 | -0.01 | 7/29/2026 3:59:59 PM EST | |||
| 25.00 | 0.05 | 0.23 | 0.14 | 0.15 | -0.28 | -65.12% | 0.01 | 7 | 275 | 1.01 | 0.05 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 25.50 | 0.01 | 0.41 | 0.21 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.07 | 0.04 | 0.02 | -0.01 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 26.00 | 0.01 | 0.40 | 0.21 | 0.17 | -0.13 | -43.34% | 0.01 | 20 | 106 | 1.49 | 0.03 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 26.50 | 0.00 | 1.41 | 0.71 | % | 0.03 | 0 | 1 | 2.41 | 0.03 | 0.02 | -0.01 | 7/29/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 1.42 | 0.71 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.44 | 0.02 | 0.02 | -0.01 | 7/24/2026 | 7/29/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 1.21 | 0.61 | % | 0.02 | 0 | 0 | 2.37 | 0.02 | 0.01 | -0.01 | 7/29/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.63 | 0.32 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 414 | 1.92 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 28.50 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 3.19 | 0.01 | 0.01 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 2.16 | 1.08 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 59 | 3.24 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 34 | 3.33 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.59 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 2.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.62 | 0.31 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 3:59:59 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 | 0.02 | 0.46 | 0.24 | 0.16 | +0.01 | +6.67% | 0.02 | 9 | 17 | 1.21 | -0.07 | 0.03 | -0.02 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 14.00 | 0.01 | 0.62 | 0.32 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.06 | -0.12 | 0.05 | -0.03 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 15.00 | 0.34 | 0.48 | 0.41 | 0.43 | +0.23 | +115.00% | 0.03 | 4 | 43 | 1.07 | -0.17 | 0.06 | -0.03 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 16.00 | 0.55 | 0.92 | 0.74 | 0.46 | +0.07 | +17.95% | 0.05 | 2 | 43 | 1.10 | -0.24 | 0.08 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 17.00 | 0.88 | 1.12 | 1.00 | 0.44 | 0.00 | 0.00% | 0.06 | 0 | 64 | 1.02 | -0.34 | 0.10 | -0.04 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 17.50 | 1.09 | 1.34 | 1.22 | 0.63 | 0.00 | 0.00% | 0.07 | 0 | 22 | 1.01 | -0.39 | 0.11 | -0.04 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 18.00 | 1.32 | 1.78 | 1.55 | 1.15 | +0.31 | +36.91% | 0.09 | 11 | 129 | 1.07 | -0.45 | 0.11 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 18.50 | 1.39 | 2.04 | 1.72 | 1.29 | % | 0.09 | 3 | 0 | 1.06 | -0.50 | 0.11 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST | |
| 19.00 | 1.69 | 2.34 | 2.02 | 1.50 | +0.16 | +11.94% | 0.11 | 5 | 203 | 1.06 | -0.56 | 0.11 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 19.50 | 2.01 | 2.66 | 2.34 | 1.68 | +0.33 | +24.45% | 0.12 | 3 | 50 | 1.06 | -0.61 | 0.11 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 20.00 | 2.36 | 2.80 | 2.58 | 2.30 | +0.80 | +53.34% | 0.13 | 3 | 86 | 0.91 | -0.66 | 0.10 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 20.50 | 2.78 | 3.40 | 3.09 | 2.28 | +0.41 | +21.93% | 0.15 | 26 | 1 | 1.01 | -0.71 | 0.10 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 21.00 | 3.20 | 3.70 | 3.45 | 2.18 | 0.00 | 0.00% | 0.16 | 0 | 50 | 0.99 | -0.75 | 0.09 | -0.03 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 21.50 | 3.30 | 4.40 | 3.85 | 3.02 | +0.51 | +20.32% | 0.18 | 1 | 129 | 1.48 | -0.79 | 0.08 | -0.03 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 22.00 | 3.35 | 5.10 | 4.23 | 2.89 | 0.00 | 0.00% | 0.19 | 0 | 24 | 1.64 | -0.82 | 0.08 | -0.03 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 22.50 | 3.45 | 5.50 | 4.48 | 2.74 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.65 | -0.85 | 0.07 | -0.02 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 23.00 | 3.10 | 5.75 | 4.43 | 4.50 | +1.13 | +33.54% | 0.19 | 33 | 61 | 1.53 | -0.89 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 23.50 | 4.15 | 6.75 | 5.45 | 4.80 | +1.15 | +31.51% | 0.23 | 7 | 62 | 2.16 | -0.91 | 0.05 | -0.02 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 24.00 | 4.05 | 7.20 | 5.63 | 5.54 | +1.44 | +35.13% | 0.23 | 1 | 102 | 2.34 | -0.92 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 24.50 | 5.15 | 7.70 | 6.43 | 5.94 | % | 0.26 | 1 | 0 | 2.23 | -0.94 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 3:59:59 PM EST | |
| 25.00 | 5.55 | 7.30 | 6.43 | 6.67 | +2.23 | +50.23% | 0.26 | 1 | 410 | 1.39 | -0.95 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 25.50 | 5.50 | 8.65 | 7.08 | % | 0.28 | 0 | 0 | 2.29 | -0.96 | 0.02 | -0.01 | 7/29/2026 3:59:59 PM EST | |||
| 26.00 | 6.35 | 8.90 | 7.63 | 6.94 | % | 0.29 | 5 | 0 | 2.04 | -0.97 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 3:59:59 PM EST | |
| 26.50 | 6.50 | 9.65 | 8.08 | 6.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.41 | -0.97 | 0.02 | -0.01 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 27.00 | 6.95 | 9.65 | 8.30 | % | 0.31 | 0 | 0 | 2.58 | -0.98 | 0.02 | -0.01 | 7/29/2026 3:59:59 PM EST | |||
| 27.50 | 7.45 | 10.60 | 9.03 | % | 0.33 | 0 | 0 | 2.49 | -0.98 | 0.01 | -0.01 | 7/29/2026 3:59:59 PM EST | |||
| 28.00 | 7.95 | 11.25 | 9.60 | % | 0.34 | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 28.50 | 8.45 | 11.80 | 10.13 | % | 0.36 | 0 | 0 | 2.56 | -0.99 | 0.01 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 29.00 | 8.95 | 12.00 | 10.48 | 6.55 | 0.00 | 0.00% | 0.36 | 0 | 15 | 2.45 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/29/2026 3:59:59 PM EST |
| 30.00 | 9.95 | 13.10 | 11.53 | % | 0.38 | 0 | 0 | 2.83 | -0.99 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 31.00 | 10.90 | 14.05 | 12.48 | % | 0.40 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 32.00 | 11.95 | 15.30 | 13.63 | % | 0.43 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 33.00 | 12.95 | 16.50 | 14.73 | % | 0.45 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 34.00 | 13.95 | 16.85 | 15.40 | % | 0.45 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 35.00 | 14.95 | 18.30 | 16.63 | % | 0.48 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST |