Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $29.16 as of 6/24/2026 3:52:16 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 | 15.60 | 17.90 | 16.75 | 17.53 | 0.00 | 0.00% | 1.52 | 0 | 40 | 2.31 | 0.99 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:47 PM EST |
| 12.00 | 14.30 | 16.80 | 15.55 | % | 1.30 | 0 | 0 | 2.06 | 0.99 | 0.00 | 0.00 | 6/24/2026 3:59:47 PM EST | |||
| 13.00 | 13.75 | 15.85 | 14.80 | % | 1.14 | 0 | 0 | 1.92 | 0.98 | 0.00 | -0.01 | 6/24/2026 3:59:47 PM EST | |||
| 14.00 | 13.05 | 14.70 | 13.88 | 12.35 | 0.00 | 0.00% | 0.99 | 0 | 40 | 1.68 | 0.97 | 0.01 | -0.01 | 6/10/2026 | 6/24/2026 3:59:47 PM EST |
| 15.00 | 12.00 | 13.90 | 12.95 | 14.88 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.65 | 0.96 | 0.01 | -0.01 | 6/18/2026 | 6/24/2026 3:59:47 PM EST |
| 16.00 | 11.40 | 12.90 | 12.15 | 13.81 | 0.00 | 0.00% | 0.76 | 0 | 70 | 1.51 | 0.95 | 0.01 | -0.01 | 6/18/2026 | 6/24/2026 3:59:47 PM EST |
| 17.00 | 10.50 | 12.00 | 11.25 | 12.31 | 0.00 | 0.00% | 0.66 | 0 | 55 | 1.43 | 0.93 | 0.01 | -0.01 | 6/17/2026 | 6/24/2026 3:59:47 PM EST |
| 18.00 | 9.70 | 11.20 | 10.45 | 11.50 | 0.00 | 0.00% | 0.58 | 0 | 11 | 1.39 | 0.91 | 0.02 | -0.02 | 6/17/2026 | 6/24/2026 3:59:47 PM EST |
| 19.00 | 8.85 | 10.35 | 9.60 | 10.95 | 0.00 | 0.00% | 0.51 | 0 | 30 | 0.90 | 0.88 | 0.02 | -0.02 | 6/17/2026 | 6/24/2026 3:59:47 PM EST |
| 20.00 | 8.05 | 9.60 | 8.83 | 9.11 | 0.00 | 0.00% | 0.44 | 0 | 22 | 0.93 | 0.86 | 0.02 | -0.02 | 6/23/2026 | 6/24/2026 3:59:47 PM EST |
| 21.00 | 7.20 | 8.85 | 8.03 | 8.86 | 0.00 | 0.00% | 0.38 | 0 | 94 | 0.91 | 0.83 | 0.02 | -0.03 | 6/23/2026 | 6/24/2026 3:59:47 PM EST |
| 22.00 | 6.75 | 7.65 | 7.20 | 8.65 | 0.00 | 0.00% | 0.33 | 0 | 2,830 | 0.89 | 0.79 | 0.03 | -0.03 | 6/22/2026 | 6/24/2026 3:59:47 PM EST |
| 23.00 | 6.10 | 6.90 | 6.50 | 7.59 | 0.00 | 0.00% | 0.28 | 0 | 111 | 0.88 | 0.76 | 0.03 | -0.03 | 6/23/2026 | 6/24/2026 3:59:47 PM EST |
| 24.00 | 5.50 | 6.40 | 5.95 | 6.55 | 0.00 | 0.00% | 0.25 | 0 | 58 | 0.90 | 0.72 | 0.03 | -0.03 | 6/15/2026 | 6/24/2026 3:59:47 PM EST |
| 25.00 | 4.95 | 5.80 | 5.38 | 5.45 | -1.05 | -16.16% | 0.22 | 44 | 589 | 0.90 | 0.69 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 26.00 | 4.30 | 5.10 | 4.70 | 5.65 | 0.00 | 0.00% | 0.18 | 2 | 105 | 0.86 | 0.65 | 0.04 | -0.03 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 27.00 | 4.35 | 4.60 | 4.48 | 4.45 | -1.05 | -19.10% | 0.17 | 3 | 289 | 0.92 | 0.61 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 28.00 | 3.70 | 4.15 | 3.93 | 3.74 | -0.99 | -20.93% | 0.14 | 10 | 1,181 | 0.90 | 0.57 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 29.00 | 3.45 | 3.70 | 3.58 | 3.76 | -0.51 | -11.95% | 0.12 | 10 | 614 | 0.91 | 0.53 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 30.00 | 3.10 | 3.45 | 3.28 | 2.92 | -1.00 | -25.51% | 0.11 | 4 | 652 | 0.92 | 0.49 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 31.00 | 2.45 | 3.10 | 2.78 | 2.61 | -0.79 | -23.24% | 0.09 | 2 | 737 | 0.89 | 0.46 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 32.00 | 2.46 | 2.69 | 2.58 | 2.26 | -0.83 | -26.87% | 0.08 | 51 | 2,243 | 0.91 | 0.42 | 0.04 | -0.03 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 33.00 | 2.18 | 2.50 | 2.34 | 2.70 | -0.01 | -0.37% | 0.07 | 2 | 1,893 | 0.92 | 0.39 | 0.04 | -0.03 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 34.00 | 1.62 | 2.09 | 1.86 | 1.80 | -0.66 | -26.83% | 0.05 | 30 | 239 | 0.86 | 0.36 | 0.04 | -0.03 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 35.00 | 1.70 | 1.92 | 1.81 | 1.58 | -0.70 | -30.71% | 0.05 | 94 | 5,449 | 0.91 | 0.33 | 0.04 | -0.03 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 36.00 | 1.31 | 1.78 | 1.55 | 2.07 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.89 | 0.30 | 0.03 | -0.03 | 6/22/2026 | 6/24/2026 3:59:47 PM EST |
| 37.00 | 1.32 | 1.63 | 1.48 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.92 | 0.27 | 0.03 | -0.03 | 6/23/2026 | 6/24/2026 3:59:47 PM EST |
| 38.00 | 0.93 | 1.43 | 1.18 | 1.18 | -0.32 | -21.34% | 0.03 | 21 | 424 | 0.88 | 0.24 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 39.00 | 1.01 | 1.34 | 1.18 | 1.41 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.92 | 0.22 | 0.03 | -0.03 | 6/22/2026 | 6/24/2026 3:59:47 PM EST |
| 40.00 | 0.83 | 1.19 | 1.01 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 381 | 0.91 | 0.20 | 0.03 | -0.02 | 6/23/2026 | 6/24/2026 3:59:47 PM EST |
| 41.00 | 0.56 | 1.07 | 0.82 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 235 | 0.88 | 0.18 | 0.03 | -0.02 | 6/23/2026 | 6/24/2026 3:59:47 PM EST |
| 42.00 | 0.48 | 0.86 | 0.67 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.86 | 0.16 | 0.02 | -0.02 | 6/23/2026 | 6/24/2026 3:59:47 PM EST |
| 43.00 | 0.46 | 0.96 | 0.71 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.90 | 0.15 | 0.02 | -0.02 | 6/23/2026 | 6/24/2026 3:59:47 PM EST |
| 44.00 | 0.41 | 0.86 | 0.64 | % | 0.01 | 0 | 0 | 0.91 | 0.13 | 0.02 | -0.02 | 6/24/2026 3:59:47 PM EST | |||
| 45.00 | 0.34 | 0.68 | 0.51 | 0.48 | -0.16 | -25.00% | 0.01 | 35 | 270 | 0.88 | 0.12 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 3:59:47 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 | 1.11 | 0.56 | % | 0.05 | 0 | 0 | 2.23 | -0.01 | 0.00 | 0.00 | 6/24/2026 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.65 | -0.01 | 0.00 | 0.00 | 6/24/2026 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.38 | 0.19 | 0.14 | +0.05 | +55.56% | 0.01 | 2 | 65 | 1.37 | -0.02 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.38 | 0.19 | 0.20 | -0.11 | -35.49% | 0.01 | 2 | 41 | 1.26 | -0.03 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 15.00 | 0.12 | 0.47 | 0.30 | 0.20 | -0.06 | -23.08% | 0.02 | 1 | 86 | 1.06 | -0.04 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 16.00 | 0.17 | 0.51 | 0.34 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.01 | -0.05 | 0.01 | -0.01 | 6/18/2026 | 6/24/2026 3:59:47 PM EST |
| 17.00 | 0.26 | 0.63 | 0.45 | 0.37 | -0.33 | -47.15% | 0.03 | 30 | 72 | 1.00 | -0.07 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 18.00 | 0.49 | 0.75 | 0.62 | 0.48 | +0.01 | +2.13% | 0.03 | 7 | 21 | 1.01 | -0.09 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 19.00 | 0.51 | 0.90 | 0.71 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.95 | -0.12 | 0.02 | -0.02 | 6/22/2026 | 6/24/2026 3:59:47 PM EST |
| 20.00 | 0.85 | 1.13 | 0.99 | 0.92 | +0.12 | +15.00% | 0.05 | 10 | 1,267 | 0.98 | -0.14 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 21.00 | 1.00 | 1.38 | 1.19 | 1.02 | 0.00 | 0.00% | 0.06 | 0 | 391 | 0.95 | -0.17 | 0.02 | -0.03 | 6/18/2026 | 6/24/2026 3:59:47 PM EST |
| 22.00 | 1.36 | 1.67 | 1.52 | 1.26 | 0.00 | 0.00% | 0.07 | 0 | 424 | 0.96 | -0.21 | 0.03 | -0.03 | 6/23/2026 | 6/24/2026 3:59:47 PM EST |
| 23.00 | 1.78 | 2.04 | 1.91 | 1.83 | +0.28 | +18.07% | 0.08 | 5 | 159 | 0.97 | -0.24 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 24.00 | 1.96 | 2.43 | 2.20 | 2.30 | +0.46 | +25.00% | 0.09 | 9 | 295 | 0.96 | -0.28 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 25.00 | 2.38 | 2.87 | 2.63 | 2.37 | +0.21 | +9.73% | 0.11 | 1 | 185 | 0.94 | -0.31 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 26.00 | 3.00 | 3.30 | 3.15 | 2.69 | 0.00 | 0.00% | 0.12 | 0 | 410 | 0.95 | -0.35 | 0.04 | -0.03 | 6/23/2026 | 6/24/2026 3:59:47 PM EST |
| 27.00 | 3.50 | 3.80 | 3.65 | 3.35 | +0.38 | +12.80% | 0.14 | 15 | 463 | 0.95 | -0.39 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 28.00 | 4.00 | 4.40 | 4.20 | 3.95 | +0.40 | +11.27% | 0.15 | 2 | 555 | 0.94 | -0.43 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 29.00 | 4.55 | 4.95 | 4.75 | 4.86 | +0.86 | +21.50% | 0.16 | 21 | 232 | 0.94 | -0.47 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 30.00 | 5.20 | 5.65 | 5.43 | 5.51 | +0.66 | +13.61% | 0.18 | 2 | 452 | 0.94 | -0.51 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 31.00 | 5.80 | 6.40 | 6.10 | 5.25 | 0.00 | 0.00% | 0.20 | 0 | 197 | 0.95 | -0.54 | 0.04 | -0.04 | 6/23/2026 | 6/24/2026 3:59:47 PM EST |
| 32.00 | 6.50 | 6.85 | 6.68 | 6.80 | +1.00 | +17.25% | 0.21 | 15 | 35 | 0.93 | -0.58 | 0.04 | -0.03 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 33.00 | 7.20 | 7.80 | 7.50 | 7.55 | +1.10 | +17.06% | 0.23 | 12 | 35 | 0.95 | -0.61 | 0.04 | -0.03 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |
| 34.00 | 7.55 | 8.60 | 8.08 | 7.15 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.90 | -0.64 | 0.04 | -0.03 | 6/23/2026 | 6/24/2026 3:59:47 PM EST |
| 35.00 | 8.40 | 9.45 | 8.93 | 8.65 | 0.00 | 0.00% | 0.26 | 0 | 34 | 0.92 | -0.67 | 0.04 | -0.03 | 6/1/2026 | 6/24/2026 3:59:47 PM EST |
| 36.00 | 9.20 | 10.20 | 9.70 | 9.05 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.91 | -0.70 | 0.03 | -0.03 | 6/2/2026 | 6/24/2026 3:59:47 PM EST |
| 37.00 | 9.85 | 11.20 | 10.53 | % | 0.28 | 0 | 0 | 0.90 | -0.73 | 0.03 | -0.03 | 6/24/2026 3:59:47 PM EST | |||
| 38.00 | 10.70 | 12.00 | 11.35 | % | 0.30 | 0 | 0 | 0.89 | -0.76 | 0.03 | -0.03 | 6/24/2026 3:59:47 PM EST | |||
| 39.00 | 11.55 | 12.75 | 12.15 | % | 0.31 | 0 | 0 | 0.86 | -0.78 | 0.03 | -0.03 | 6/24/2026 3:59:47 PM EST | |||
| 40.00 | 12.05 | 13.70 | 12.88 | 12.20 | 0.00 | 0.00% | 0.32 | 0 | 25 | 1.06 | -0.80 | 0.03 | -0.02 | 6/3/2026 | 6/24/2026 3:59:47 PM EST |
| 41.00 | 12.65 | 14.95 | 13.80 | 13.20 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.17 | -0.82 | 0.03 | -0.02 | 6/3/2026 | 6/24/2026 3:59:47 PM EST |
| 42.00 | 13.60 | 15.50 | 14.55 | 13.25 | 0.00 | 0.00% | 0.35 | 0 | 30 | 1.08 | -0.84 | 0.02 | -0.02 | 6/2/2026 | 6/24/2026 3:59:47 PM EST |
| 43.00 | 14.25 | 16.80 | 15.53 | % | 0.36 | 0 | 0 | 1.21 | -0.85 | 0.02 | -0.02 | 6/24/2026 3:59:47 PM EST | |||
| 44.00 | 15.20 | 17.75 | 16.48 | % | 0.37 | 0 | 0 | 1.23 | -0.87 | 0.02 | -0.02 | 6/24/2026 3:59:47 PM EST | |||
| 45.00 | 16.50 | 18.30 | 17.40 | 16.70 | -0.90 | -5.12% | 0.39 | 5 | 35 | 1.12 | -0.88 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 3:59:47 PM EST |