Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $18.40 as of 7/30/2026 4:37:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.15 | 13.65 | 11.90 | % | 1.19 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 11.00 | 9.25 | 11.95 | 10.60 | % | 0.96 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 12.00 | 8.25 | 11.70 | 9.98 | % | 0.83 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 12.50 | 8.45 | 11.20 | 9.83 | % | 0.79 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 13.00 | 7.80 | 10.70 | 9.25 | % | 0.71 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 13.50 | 7.15 | 10.20 | 8.68 | % | 0.64 | 0 | 0 | 3.78 | 1.00 | 0.00 | -0.01 | 7/30/2026 3:44:03 PM EST | |||
| 14.00 | 6.30 | 9.70 | 8.00 | % | 0.57 | 0 | 0 | 3.59 | 0.99 | 0.01 | -0.01 | 7/30/2026 3:44:03 PM EST | |||
| 14.50 | 6.15 | 9.20 | 7.68 | % | 0.53 | 0 | 0 | 3.45 | 0.99 | 0.01 | -0.01 | 7/30/2026 3:44:03 PM EST | |||
| 15.00 | 5.60 | 8.75 | 7.18 | 3.60 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.27 | 0.98 | 0.01 | -0.01 | 7/29/2026 | 7/30/2026 3:44:03 PM EST |
| 15.50 | 5.20 | 8.25 | 6.73 | % | 0.43 | 0 | 0 | 3.09 | 0.97 | 0.02 | -0.02 | 7/30/2026 3:44:03 PM EST | |||
| 16.00 | 5.10 | 6.95 | 6.03 | 6.00 | +1.60 | +36.37% | 0.38 | 10 | 2 | 1.92 | 0.95 | 0.02 | -0.02 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 16.50 | 4.25 | 6.65 | 5.45 | % | 0.33 | 0 | 0 | 2.84 | 0.93 | 0.03 | -0.02 | 7/30/2026 3:44:03 PM EST | |||
| 17.00 | 3.80 | 6.15 | 4.98 | 4.39 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.34 | 0.91 | 0.04 | -0.03 | 7/27/2026 | 7/30/2026 3:44:03 PM EST |
| 17.50 | 3.50 | 6.40 | 4.95 | % | 0.28 | 0 | 0 | 2.59 | 0.89 | 0.05 | -0.03 | 7/30/2026 3:44:03 PM EST | |||
| 18.00 | 2.97 | 4.90 | 3.94 | 4.12 | % | 0.22 | 1 | 0 | 0.67 | 0.86 | 0.05 | -0.04 | 7/30/2026 | 7/30/2026 3:44:03 PM EST | |
| 18.50 | 3.40 | 5.15 | 4.28 | 3.68 | +2.18 | +145.34% | 0.23 | 5 | 1 | 1.41 | 0.82 | 0.06 | -0.04 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 19.00 | 3.00 | 3.85 | 3.43 | 3.82 | +2.19 | +134.36% | 0.18 | 1 | 63 | 1.07 | 0.79 | 0.07 | -0.05 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 19.50 | 2.54 | 3.70 | 3.12 | 1.91 | +0.48 | +33.57% | 0.16 | 4 | 2 | 0.90 | 0.75 | 0.08 | -0.05 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 20.00 | 2.20 | 2.89 | 2.55 | 3.00 | +2.00 | +200.00% | 0.13 | 4 | 587 | 0.97 | 0.70 | 0.09 | -0.05 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 20.50 | 1.74 | 2.73 | 2.24 | 2.80 | +2.05 | +273.34% | 0.11 | 1 | 2 | 0.90 | 0.65 | 0.09 | -0.06 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 21.00 | 1.65 | 2.21 | 1.93 | 2.27 | +1.51 | +198.69% | 0.09 | 1 | 100 | 0.90 | 0.61 | 0.10 | -0.06 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 21.50 | 1.53 | 2.04 | 1.79 | % | 0.08 | 0 | 0 | 0.89 | 0.56 | 0.10 | -0.06 | 7/30/2026 3:44:03 PM EST | |||
| 22.00 | 1.33 | 1.80 | 1.57 | 1.42 | +0.41 | +40.60% | 0.07 | 20 | 37 | 0.89 | 0.51 | 0.10 | -0.06 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 22.50 | 1.11 | 1.35 | 1.23 | 1.31 | +0.98 | +296.97% | 0.05 | 4 | 18 | 0.89 | 0.46 | 0.10 | -0.06 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 23.00 | 0.65 | 1.42 | 1.04 | 1.20 | +0.80 | +200.00% | 0.05 | 1 | 45 | 0.88 | 0.41 | 0.10 | -0.05 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 23.50 | 0.53 | 1.01 | 0.77 | 1.07 | +0.72 | +205.72% | 0.03 | 10 | 3 | 0.88 | 0.36 | 0.10 | -0.05 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 24.00 | 0.62 | 0.85 | 0.74 | 0.80 | +0.60 | +300.00% | 0.03 | 43 | 2,644 | 0.89 | 0.32 | 0.09 | -0.05 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 24.50 | 0.34 | 0.72 | 0.53 | 0.80 | % | 0.02 | 3 | 0 | 0.89 | 0.28 | 0.09 | -0.05 | 7/30/2026 | 7/30/2026 3:44:03 PM EST | |
| 25.00 | 0.40 | 0.60 | 0.50 | 0.61 | +0.46 | +306.67% | 0.02 | 51 | 268 | 0.88 | 0.25 | 0.08 | -0.04 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 25.50 | 0.35 | 0.62 | 0.49 | 0.60 | -0.12 | -16.67% | 0.02 | 1 | 90 | 0.93 | 0.21 | 0.07 | -0.04 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 26.00 | 0.29 | 0.44 | 0.37 | 0.38 | +0.21 | +123.53% | 0.01 | 26 | 104 | 0.89 | 0.18 | 0.07 | -0.04 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 26.50 | 0.15 | 0.40 | 0.28 | 0.46 | % | 0.01 | 2 | 1 | 0.89 | 0.16 | 0.06 | -0.03 | 7/30/2026 | 7/30/2026 3:44:03 PM EST | |
| 27.00 | 0.01 | 0.57 | 0.29 | 0.30 | -0.50 | -62.50% | 0.01 | 4 | 9 | 0.84 | 0.13 | 0.06 | -0.03 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 27.50 | 0.14 | 0.34 | 0.24 | 0.23 | % | 0.01 | 14 | 0 | 0.94 | 0.11 | 0.05 | -0.03 | 7/30/2026 | 7/30/2026 3:44:03 PM EST | |
| 28.00 | 0.12 | 0.27 | 0.20 | 0.15 | -0.08 | -34.79% | 0.01 | 5 | 414 | 0.93 | 0.09 | 0.04 | -0.02 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 28.50 | 0.02 | 0.31 | 0.17 | 0.17 | % | 0.01 | 2 | 0 | 0.88 | 0.08 | 0.04 | -0.02 | 7/30/2026 | 7/30/2026 3:44:03 PM EST | |
| 29.00 | 0.02 | 0.29 | 0.16 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.91 | 0.07 | 0.03 | -0.02 | 7/27/2026 | 7/30/2026 3:44:03 PM EST |
| 30.00 | 0.04 | 0.10 | 0.07 | 0.09 | +0.04 | +80.00% | 0.00 | 5 | 34 | 0.92 | 0.04 | 0.02 | -0.01 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.01 | -12.50% | 0.00 | 6 | 1,001 | 1.27 | 0.03 | 0.02 | -0.01 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 32.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 2.82 | 0.02 | 0.01 | -0.01 | 7/30/2026 3:44:03 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.91 | 0.01 | 0.01 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.00 | 0.01 | 0.01 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 35.00 | 0.00 | 0.63 | 0.32 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.00 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/30/2026 3:44:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.14 | 1.07 | % | 0.11 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 11.00 | 0.00 | 2.14 | 1.07 | % | 0.10 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 13.00 | 0.00 | 0.17 | 0.09 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:03 PM EST |
| 13.50 | 0.00 | 2.16 | 1.08 | % | 0.08 | 0 | 0 | 3.89 | 0.00 | 0.00 | -0.01 | 7/30/2026 3:44:03 PM EST | |||
| 14.00 | 0.00 | 2.17 | 1.09 | 0.12 | 0.00 | 0.00% | 0.08 | 0 | 41 | 3.70 | -0.01 | 0.01 | -0.01 | 7/28/2026 | 7/30/2026 3:44:03 PM EST |
| 14.50 | 0.00 | 2.17 | 1.09 | % | 0.08 | 0 | 0 | 3.51 | -0.01 | 0.01 | -0.01 | 7/30/2026 3:44:03 PM EST | |||
| 15.00 | 0.00 | 2.18 | 1.09 | 0.43 | 0.00 | 0.00% | 0.07 | 0 | 46 | 3.34 | -0.02 | 0.01 | -0.01 | 7/29/2026 | 7/30/2026 3:44:03 PM EST |
| 15.50 | 0.00 | 2.21 | 1.11 | % | 0.07 | 0 | 0 | 3.20 | -0.03 | 0.02 | -0.02 | 7/30/2026 3:44:03 PM EST | |||
| 16.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.31 | -67.40% | 0.01 | 12 | 43 | 1.04 | -0.05 | 0.02 | -0.02 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 16.50 | 0.03 | 0.37 | 0.20 | % | 0.01 | 0 | 0 | 1.00 | -0.07 | 0.03 | -0.02 | 7/30/2026 3:44:03 PM EST | |||
| 17.00 | 0.14 | 0.36 | 0.25 | 0.18 | -0.26 | -59.10% | 0.01 | 4 | 64 | 1.03 | -0.09 | 0.04 | -0.03 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 17.50 | 0.21 | 0.44 | 0.33 | 0.29 | -0.34 | -53.97% | 0.02 | 8 | 22 | 1.06 | -0.11 | 0.05 | -0.03 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 18.00 | 0.28 | 0.42 | 0.35 | 0.47 | -0.68 | -59.13% | 0.02 | 3 | 139 | 0.95 | -0.14 | 0.05 | -0.04 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 18.50 | 0.37 | 0.51 | 0.44 | 0.45 | -0.84 | -65.12% | 0.02 | 7,252 | 3 | 0.97 | -0.18 | 0.06 | -0.04 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 19.00 | 0.43 | 0.64 | 0.54 | 0.58 | -0.92 | -61.34% | 0.03 | 3 | 207 | 0.95 | -0.21 | 0.07 | -0.05 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 19.50 | 0.59 | 0.95 | 0.77 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.94 | -0.25 | 0.08 | -0.05 | 7/29/2026 | 7/30/2026 3:44:03 PM EST |
| 20.00 | 0.71 | 0.96 | 0.84 | 0.83 | -1.47 | -63.92% | 0.04 | 2 | 84 | 0.93 | -0.30 | 0.09 | -0.05 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 20.50 | 0.88 | 1.11 | 1.00 | 0.98 | -1.30 | -57.02% | 0.05 | 2,590 | 25 | 0.92 | -0.35 | 0.09 | -0.06 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 21.00 | 1.10 | 1.41 | 1.26 | 1.14 | -1.04 | -47.71% | 0.06 | 83 | 50 | 0.92 | -0.39 | 0.10 | -0.06 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 21.50 | 1.32 | 1.74 | 1.53 | 1.47 | -1.55 | -51.33% | 0.07 | 6 | 130 | 0.91 | -0.44 | 0.10 | -0.06 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 22.00 | 1.57 | 1.92 | 1.75 | 1.73 | -1.16 | -40.14% | 0.08 | 1 | 24 | 0.91 | -0.49 | 0.10 | -0.06 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 22.50 | 1.84 | 2.15 | 2.00 | 2.09 | -0.65 | -23.73% | 0.09 | 4 | 2 | 0.91 | -0.54 | 0.10 | -0.06 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 23.00 | 1.93 | 2.47 | 2.20 | 2.12 | -2.38 | -52.89% | 0.10 | 9 | 61 | 0.92 | -0.59 | 0.10 | -0.05 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 23.50 | 2.09 | 2.83 | 2.46 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.93 | -0.64 | 0.10 | -0.05 | 7/29/2026 | 7/30/2026 3:44:03 PM EST |
| 24.00 | 2.63 | 3.20 | 2.92 | 3.20 | -2.34 | -42.24% | 0.12 | 20 | 102 | 0.84 | -0.68 | 0.09 | -0.05 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 24.50 | 3.15 | 4.10 | 3.63 | 5.94 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.92 | -0.72 | 0.09 | -0.05 | 7/29/2026 | 7/30/2026 3:44:03 PM EST |
| 25.00 | 3.45 | 4.05 | 3.75 | 3.61 | -3.06 | -45.88% | 0.15 | 6 | 410 | 0.77 | -0.75 | 0.08 | -0.04 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 25.50 | 3.80 | 4.85 | 4.33 | 4.15 | % | 0.17 | 2 | 0 | 1.02 | -0.79 | 0.07 | -0.04 | 7/30/2026 | 7/30/2026 3:44:03 PM EST | |
| 26.00 | 3.75 | 5.20 | 4.48 | 5.00 | -1.94 | -27.96% | 0.17 | 1 | 5 | 1.23 | -0.82 | 0.07 | -0.04 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 26.50 | 4.15 | 6.70 | 5.43 | 6.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.00 | -0.84 | 0.06 | -0.03 | 7/28/2026 | 7/30/2026 3:44:03 PM EST |
| 27.00 | 4.75 | 6.30 | 5.53 | 5.53 | % | 0.20 | 1 | 0 | 1.50 | -0.87 | 0.06 | -0.03 | 7/30/2026 | 7/30/2026 3:44:03 PM EST | |
| 27.50 | 4.80 | 7.25 | 6.03 | % | 0.22 | 0 | 0 | 2.08 | -0.89 | 0.05 | -0.03 | 7/30/2026 3:44:03 PM EST | |||
| 28.00 | 5.20 | 7.75 | 6.48 | % | 0.23 | 0 | 0 | 2.12 | -0.91 | 0.04 | -0.02 | 7/30/2026 3:44:03 PM EST | |||
| 28.50 | 5.85 | 8.20 | 7.03 | % | 0.25 | 0 | 0 | 2.15 | -0.92 | 0.04 | -0.02 | 7/30/2026 3:44:03 PM EST | |||
| 29.00 | 6.45 | 8.70 | 7.58 | 6.55 | 0.00 | 0.00% | 0.26 | 0 | 15 | 2.21 | -0.93 | 0.03 | -0.02 | 7/24/2026 | 7/30/2026 3:44:03 PM EST |
| 30.00 | 7.30 | 9.55 | 8.43 | % | 0.28 | 0 | 0 | 1.89 | -0.96 | 0.02 | -0.01 | 7/30/2026 3:44:03 PM EST | |||
| 31.00 | 7.55 | 11.10 | 9.33 | % | 0.30 | 0 | 0 | 2.37 | -0.97 | 0.02 | -0.01 | 7/30/2026 3:44:03 PM EST | |||
| 32.00 | 9.00 | 12.15 | 10.58 | % | 0.33 | 0 | 0 | 2.48 | -0.98 | 0.01 | -0.01 | 7/30/2026 3:44:03 PM EST | |||
| 33.00 | 10.30 | 13.25 | 11.78 | % | 0.36 | 0 | 0 | 2.55 | -0.99 | 0.01 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 34.00 | 10.85 | 13.90 | 12.38 | % | 0.36 | 0 | 0 | 2.64 | -0.99 | 0.01 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 35.00 | 11.75 | 15.05 | 13.40 | % | 0.38 | 0 | 0 | 2.73 | -0.99 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST |