Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $23.80 as of 7/10/2026 4:12:08 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 | 9.10 | 12.70 | 10.90 | % | 0.84 | 0 | 0 | 2.41 | 0.95 | 0.01 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 14.00 | 7.95 | 11.80 | 9.88 | % | 0.71 | 0 | 0 | 2.24 | 0.92 | 0.01 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 15.00 | 7.50 | 10.95 | 9.23 | % | 0.62 | 0 | 0 | 2.11 | 0.90 | 0.02 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 16.00 | 6.40 | 10.10 | 8.25 | % | 0.52 | 0 | 0 | 1.99 | 0.88 | 0.02 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 17.00 | 5.45 | 9.30 | 7.38 | % | 0.43 | 0 | 0 | 1.88 | 0.84 | 0.03 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 18.00 | 4.65 | 8.50 | 6.58 | % | 0.37 | 0 | 0 | 1.78 | 0.81 | 0.03 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 19.00 | 4.05 | 7.80 | 5.93 | % | 0.31 | 0 | 0 | 1.71 | 0.77 | 0.03 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 20.00 | 3.35 | 7.15 | 5.25 | % | 0.26 | 0 | 0 | 1.66 | 0.73 | 0.04 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 21.00 | 3.30 | 4.80 | 4.05 | % | 0.19 | 0 | 0 | 0.97 | 0.69 | 0.04 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 22.00 | 3.70 | 4.15 | 3.93 | % | 0.18 | 0 | 0 | 0.94 | 0.64 | 0.04 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 23.00 | 3.15 | 3.65 | 3.40 | 3.69 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.92 | 0.59 | 0.05 | -0.03 | 7/9/2026 | 7/10/2026 3:59:48 PM EST |
| 24.00 | 2.73 | 3.25 | 2.99 | 3.06 | % | 0.12 | 120 | 0 | 0.93 | 0.54 | 0.05 | -0.03 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 25.00 | 2.34 | 2.90 | 2.62 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.94 | 0.49 | 0.05 | -0.03 | 7/9/2026 | 7/10/2026 3:59:48 PM EST |
| 26.00 | 1.96 | 2.54 | 2.25 | % | 0.09 | 0 | 0 | 0.93 | 0.44 | 0.05 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 27.00 | 1.67 | 2.15 | 1.91 | % | 0.07 | 0 | 0 | 0.92 | 0.39 | 0.05 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 28.00 | 1.40 | 1.88 | 1.64 | 1.50 | % | 0.06 | 100 | 0 | 0.91 | 0.34 | 0.05 | -0.03 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 29.00 | 1.24 | 1.64 | 1.44 | 1.52 | % | 0.05 | 2 | 0 | 0.92 | 0.30 | 0.05 | -0.03 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 30.00 | 0.73 | 1.48 | 1.11 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.87 | 0.25 | 0.05 | -0.02 | 7/9/2026 | 7/10/2026 3:59:48 PM EST |
| 31.00 | 0.81 | 1.24 | 1.03 | % | 0.03 | 0 | 0 | 0.91 | 0.21 | 0.04 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 32.00 | 0.01 | 1.53 | 0.77 | % | 0.02 | 0 | 0 | 0.75 | 0.16 | 0.04 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 33.00 | 0.56 | 0.97 | 0.77 | % | 0.02 | 0 | 0 | 0.91 | 0.15 | 0.03 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 34.00 | 0.30 | 0.82 | 0.56 | % | 0.02 | 0 | 0 | 0.86 | 0.12 | 0.03 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 35.00 | 0.39 | 1.01 | 0.70 | % | 0.02 | 0 | 0 | 0.97 | 0.10 | 0.03 | -0.01 | 7/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.88 | -0.05 | 0.01 | -0.01 | 7/9/2026 | 7/10/2026 3:59:48 PM EST |
| 14.00 | 0.01 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.89 | -0.08 | 0.01 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 15.00 | 0.01 | 1.54 | 0.78 | % | 0.05 | 0 | 0 | 1.10 | -0.10 | 0.02 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 16.00 | 0.38 | 1.05 | 0.72 | % | 0.04 | 0 | 0 | 1.10 | -0.12 | 0.02 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 17.00 | 0.13 | 1.02 | 0.58 | % | 0.03 | 0 | 0 | 0.87 | -0.16 | 0.03 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 18.00 | 0.76 | 1.13 | 0.95 | % | 0.05 | 0 | 0 | 0.97 | -0.19 | 0.03 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 19.00 | 0.58 | 1.43 | 1.01 | % | 0.05 | 0 | 0 | 0.87 | -0.23 | 0.03 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 20.00 | 1.30 | 2.09 | 1.70 | % | 0.08 | 0 | 0 | 1.00 | -0.27 | 0.04 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 21.00 | 1.70 | 2.06 | 1.88 | % | 0.09 | 0 | 0 | 0.92 | -0.31 | 0.04 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 22.00 | 2.13 | 2.52 | 2.33 | 2.35 | % | 0.11 | 2 | 0 | 0.92 | -0.36 | 0.04 | -0.03 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 23.00 | 2.61 | 3.15 | 2.88 | % | 0.13 | 0 | 0 | 0.93 | -0.41 | 0.05 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 24.00 | 3.05 | 3.65 | 3.35 | % | 0.14 | 0 | 0 | 0.91 | -0.46 | 0.05 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 25.00 | 3.75 | 4.25 | 4.00 | % | 0.16 | 0 | 0 | 0.92 | -0.51 | 0.05 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 26.00 | 4.30 | 4.90 | 4.60 | % | 0.18 | 0 | 0 | 0.90 | -0.56 | 0.05 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 27.00 | 5.10 | 5.55 | 5.33 | % | 0.20 | 0 | 0 | 0.91 | -0.61 | 0.05 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 28.00 | 5.70 | 7.10 | 6.40 | % | 0.23 | 0 | 0 | 1.01 | -0.66 | 0.05 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 29.00 | 6.50 | 7.05 | 6.78 | % | 0.23 | 0 | 0 | 0.89 | -0.70 | 0.05 | -0.03 | 7/10/2026 3:59:48 PM EST | |||
| 30.00 | 5.50 | 9.10 | 7.30 | % | 0.24 | 0 | 0 | 1.38 | -0.75 | 0.05 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 31.00 | 6.35 | 10.20 | 8.28 | % | 0.27 | 0 | 0 | 1.48 | -0.79 | 0.04 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 32.00 | 7.20 | 11.10 | 9.15 | % | 0.29 | 0 | 0 | 1.51 | -0.84 | 0.04 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 33.00 | 8.10 | 11.60 | 9.85 | % | 0.30 | 0 | 0 | 1.42 | -0.85 | 0.03 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 34.00 | 9.00 | 12.50 | 10.75 | % | 0.32 | 0 | 0 | 1.44 | -0.88 | 0.03 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 35.00 | 9.90 | 13.40 | 11.65 | % | 0.33 | 0 | 0 | 1.46 | -0.90 | 0.03 | -0.01 | 7/10/2026 3:59:48 PM EST |