Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $27.20 as of 6/28/2026 8:38:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 14.50 | 18.30 | 16.40 | 17.53 | 0.00 | 0.00% | 1.49 | 0 | 40 | 2.80 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:48 PM EST |
| 12.00 | 13.40 | 17.35 | 15.38 | % | 1.28 | 0 | 0 | 2.60 | 0.99 | 0.00 | 0.00 | 6/26/2026 3:59:48 PM EST | |||
| 13.00 | 12.60 | 16.10 | 14.35 | % | 1.10 | 0 | 0 | 2.26 | 0.98 | 0.00 | -0.01 | 6/26/2026 3:59:48 PM EST | |||
| 14.00 | 12.20 | 14.80 | 13.50 | 12.35 | 0.00 | 0.00% | 0.96 | 0 | 40 | 1.92 | 0.97 | 0.01 | -0.01 | 6/10/2026 | 6/26/2026 3:59:48 PM EST |
| 15.00 | 10.70 | 13.35 | 12.03 | 14.88 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.53 | 0.96 | 0.01 | -0.01 | 6/18/2026 | 6/26/2026 3:59:48 PM EST |
| 16.00 | 10.40 | 13.00 | 11.70 | 13.81 | 0.00 | 0.00% | 0.73 | 0 | 70 | 1.71 | 0.95 | 0.01 | -0.01 | 6/18/2026 | 6/26/2026 3:59:48 PM EST |
| 17.00 | 9.55 | 11.50 | 10.53 | 12.31 | 0.00 | 0.00% | 0.62 | 0 | 55 | 1.35 | 0.93 | 0.01 | -0.02 | 6/17/2026 | 6/26/2026 3:59:48 PM EST |
| 18.00 | 8.55 | 10.60 | 9.58 | 11.50 | 0.00 | 0.00% | 0.53 | 0 | 11 | 1.27 | 0.91 | 0.02 | -0.02 | 6/17/2026 | 6/26/2026 3:59:48 PM EST |
| 19.00 | 7.90 | 10.00 | 8.95 | 10.95 | 0.00 | 0.00% | 0.47 | 0 | 30 | 1.31 | 0.88 | 0.02 | -0.02 | 6/17/2026 | 6/26/2026 3:59:48 PM EST |
| 20.00 | 7.30 | 8.95 | 8.13 | 9.11 | 0.00 | 0.00% | 0.41 | 0 | 22 | 1.17 | 0.85 | 0.02 | -0.02 | 6/23/2026 | 6/26/2026 3:59:48 PM EST |
| 21.00 | 6.40 | 8.25 | 7.33 | 8.86 | 0.00 | 0.00% | 0.35 | 0 | 94 | 1.15 | 0.82 | 0.03 | -0.03 | 6/23/2026 | 6/26/2026 3:59:48 PM EST |
| 22.00 | 6.15 | 7.40 | 6.78 | 8.65 | 0.00 | 0.00% | 0.31 | 0 | 2,830 | 0.89 | 0.79 | 0.03 | -0.03 | 6/22/2026 | 6/26/2026 3:59:48 PM EST |
| 23.00 | 5.60 | 6.75 | 6.18 | 7.59 | 0.00 | 0.00% | 0.27 | 0 | 111 | 0.91 | 0.75 | 0.03 | -0.03 | 6/23/2026 | 6/26/2026 3:59:48 PM EST |
| 24.00 | 5.05 | 6.05 | 5.55 | 6.55 | 0.00 | 0.00% | 0.23 | 0 | 58 | 0.91 | 0.71 | 0.04 | -0.03 | 6/15/2026 | 6/26/2026 3:59:48 PM EST |
| 25.00 | 4.55 | 5.40 | 4.98 | 4.90 | -0.40 | -7.55% | 0.20 | 55 | 579 | 0.90 | 0.67 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 26.00 | 4.30 | 4.65 | 4.48 | 4.50 | -0.82 | -15.42% | 0.17 | 9 | 106 | 0.91 | 0.63 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 27.00 | 3.85 | 4.25 | 4.05 | 4.00 | -0.05 | -1.24% | 0.15 | 2 | 293 | 0.91 | 0.59 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 28.00 | 3.35 | 3.75 | 3.55 | 3.50 | -0.10 | -2.78% | 0.13 | 964 | 1,176 | 0.91 | 0.55 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 29.00 | 2.99 | 3.35 | 3.17 | 2.61 | -1.15 | -30.59% | 0.11 | 39 | 610 | 0.90 | 0.51 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 30.00 | 2.64 | 3.00 | 2.82 | 2.79 | -0.46 | -14.16% | 0.09 | 29 | 655 | 0.90 | 0.47 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 31.00 | 2.17 | 2.66 | 2.42 | 2.40 | -0.23 | -8.75% | 0.08 | 1,538 | 725 | 0.90 | 0.43 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 32.00 | 2.07 | 2.32 | 2.20 | 2.28 | +0.08 | +3.64% | 0.07 | 10 | 2,723 | 0.89 | 0.39 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 33.00 | 1.72 | 2.24 | 1.98 | 2.14 | 0.00 | 0.00% | 0.06 | 0 | 1,897 | 0.90 | 0.36 | 0.04 | -0.03 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 34.00 | 1.54 | 1.89 | 1.72 | 1.75 | -0.10 | -5.41% | 0.05 | 40 | 1,715 | 0.89 | 0.32 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 35.00 | 1.16 | 1.72 | 1.44 | 1.50 | -0.03 | -1.97% | 0.04 | 12 | 6,666 | 0.87 | 0.29 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 36.00 | 1.16 | 1.62 | 1.39 | 1.21 | -0.86 | -41.55% | 0.04 | 48 | 80 | 0.90 | 0.26 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 37.00 | 1.01 | 1.16 | 1.09 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.86 | 0.24 | 0.03 | -0.03 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 38.00 | 0.87 | 1.14 | 1.01 | 0.90 | -0.28 | -23.73% | 0.03 | 11 | 424 | 0.88 | 0.21 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 39.00 | 0.66 | 1.01 | 0.84 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.86 | 0.19 | 0.03 | -0.02 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 40.00 | 0.45 | 0.86 | 0.66 | 0.75 | -0.08 | -9.64% | 0.02 | 375 | 380 | 0.83 | 0.17 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 41.00 | 0.40 | 0.87 | 0.64 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 235 | 0.85 | 0.15 | 0.03 | -0.02 | 6/23/2026 | 6/26/2026 3:59:48 PM EST |
| 42.00 | 0.33 | 0.73 | 0.53 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.84 | 0.13 | 0.02 | -0.02 | 6/23/2026 | 6/26/2026 3:59:48 PM EST |
| 43.00 | 0.34 | 0.62 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.86 | 0.11 | 0.02 | -0.02 | 6/23/2026 | 6/26/2026 3:59:48 PM EST |
| 44.00 | 0.19 | 0.55 | 0.37 | % | 0.01 | 0 | 0 | 0.82 | 0.10 | 0.02 | -0.01 | 6/26/2026 3:59:48 PM EST | |||
| 45.00 | 0.27 | 0.54 | 0.41 | 0.41 | -0.07 | -14.59% | 0.01 | 100 | 302 | 0.88 | 0.09 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.92 | 0.96 | % | 0.09 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 1.01 | 0.51 | % | 0.04 | 0 | 0 | 2.01 | -0.01 | 0.00 | 0.00 | 6/26/2026 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.56 | 0.28 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.54 | -0.02 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.37 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.26 | -0.03 | 0.01 | -0.01 | 6/24/2026 | 6/26/2026 3:59:48 PM EST |
| 15.00 | 0.14 | 0.32 | 0.23 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.01 | -0.04 | 0.01 | -0.01 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 16.00 | 0.14 | 0.49 | 0.32 | 0.35 | +0.01 | +2.95% | 0.02 | 2 | 3,025 | 0.98 | -0.05 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 17.00 | 0.29 | 0.55 | 0.42 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.98 | -0.07 | 0.01 | -0.02 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 18.00 | 0.39 | 0.71 | 0.55 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.96 | -0.09 | 0.02 | -0.02 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 19.00 | 0.56 | 0.80 | 0.68 | 0.90 | +0.13 | +16.89% | 0.04 | 5 | 75 | 0.93 | -0.12 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 20.00 | 0.79 | 1.15 | 0.97 | 0.88 | -0.04 | -4.35% | 0.05 | 13 | 1,272 | 0.96 | -0.15 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 21.00 | 0.94 | 1.26 | 1.10 | 1.34 | +0.12 | +9.84% | 0.05 | 5 | 431 | 0.90 | -0.18 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 22.00 | 1.35 | 1.70 | 1.53 | 1.52 | 0.00 | 0.00% | 0.07 | 0 | 442 | 0.91 | -0.21 | 0.03 | -0.03 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 23.00 | 1.68 | 1.87 | 1.78 | 1.83 | 0.00 | 0.00% | 0.08 | 0 | 160 | 0.91 | -0.25 | 0.03 | -0.03 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 24.00 | 2.03 | 2.30 | 2.17 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 301 | 0.90 | -0.29 | 0.04 | -0.03 | 6/24/2026 | 6/26/2026 3:59:48 PM EST |
| 25.00 | 2.47 | 2.75 | 2.61 | 2.56 | 0.00 | 0.00% | 0.10 | 0 | 179 | 0.92 | -0.33 | 0.04 | -0.03 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 26.00 | 2.95 | 3.10 | 3.03 | 3.10 | +0.05 | +1.64% | 0.12 | 35 | 416 | 0.89 | -0.37 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 27.00 | 3.45 | 3.65 | 3.55 | 3.60 | 0.00 | 0.00% | 0.13 | 16 | 459 | 0.89 | -0.41 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 28.00 | 3.95 | 4.20 | 4.08 | 4.20 | +0.15 | +3.71% | 0.15 | 2 | 559 | 0.88 | -0.45 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 29.00 | 4.60 | 5.15 | 4.88 | 4.70 | -0.10 | -2.09% | 0.17 | 35 | 248 | 0.92 | -0.49 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 30.00 | 5.20 | 5.50 | 5.35 | 5.45 | 0.00 | 0.00% | 0.18 | 0 | 471 | 0.87 | -0.53 | 0.04 | -0.04 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 31.00 | 5.90 | 6.20 | 6.05 | 6.10 | +0.10 | +1.67% | 0.20 | 4 | 197 | 0.88 | -0.57 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 32.00 | 6.35 | 7.15 | 6.75 | 6.80 | 0.00 | 0.00% | 0.21 | 6 | 27 | 0.89 | -0.61 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 33.00 | 7.10 | 7.95 | 7.53 | 7.55 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.89 | -0.64 | 0.04 | -0.03 | 6/24/2026 | 6/26/2026 3:59:48 PM EST |
| 34.00 | 7.75 | 8.70 | 8.23 | 7.15 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.87 | -0.68 | 0.04 | -0.03 | 6/23/2026 | 6/26/2026 3:59:48 PM EST |
| 35.00 | 8.60 | 9.65 | 9.13 | 8.65 | 0.00 | 0.00% | 0.26 | 0 | 34 | 0.90 | -0.71 | 0.04 | -0.03 | 6/1/2026 | 6/26/2026 3:59:48 PM EST |
| 36.00 | 9.40 | 10.35 | 9.88 | 9.05 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.88 | -0.74 | 0.04 | -0.03 | 6/2/2026 | 6/26/2026 3:59:48 PM EST |
| 37.00 | 10.20 | 11.30 | 10.75 | % | 0.29 | 0 | 0 | 0.88 | -0.76 | 0.03 | -0.03 | 6/26/2026 3:59:48 PM EST | |||
| 38.00 | 11.05 | 12.15 | 11.60 | % | 0.31 | 0 | 0 | 0.87 | -0.79 | 0.03 | -0.02 | 6/26/2026 3:59:48 PM EST | |||
| 39.00 | 11.80 | 13.90 | 12.85 | % | 0.33 | 0 | 0 | 0.94 | -0.81 | 0.03 | -0.02 | 6/26/2026 3:59:48 PM EST | |||
| 40.00 | 11.55 | 14.80 | 13.18 | 12.20 | 0.00 | 0.00% | 0.33 | 0 | 25 | 1.34 | -0.83 | 0.03 | -0.02 | 6/3/2026 | 6/26/2026 3:59:48 PM EST |
| 41.00 | 13.50 | 15.60 | 14.55 | 13.20 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.33 | -0.85 | 0.03 | -0.02 | 6/3/2026 | 6/26/2026 3:59:48 PM EST |
| 42.00 | 13.80 | 16.45 | 15.13 | 13.25 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.32 | -0.87 | 0.02 | -0.02 | 6/2/2026 | 6/26/2026 3:59:48 PM EST |
| 43.00 | 14.20 | 17.95 | 16.08 | % | 0.37 | 0 | 0 | 1.50 | -0.89 | 0.02 | -0.02 | 6/26/2026 3:59:48 PM EST | |||
| 44.00 | 15.35 | 18.50 | 16.93 | % | 0.38 | 0 | 0 | 1.41 | -0.90 | 0.02 | -0.01 | 6/26/2026 3:59:48 PM EST | |||
| 45.00 | 16.80 | 19.55 | 18.18 | 16.70 | 0.00 | 0.00% | 0.40 | 0 | 40 | 1.47 | -0.91 | 0.02 | -0.01 | 6/24/2026 | 6/26/2026 3:59:48 PM EST |