Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $20.75 as of 7/28/2026 9:01:33 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 | 6.20 | 10.00 | 8.10 | 9.35 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.82 | 0.97 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 3:59:52 PM EST |
| 14.00 | 5.70 | 8.35 | 7.03 | % | 0.50 | 0 | 0 | 2.08 | 0.95 | 0.02 | -0.02 | 7/28/2026 3:59:52 PM EST | |||
| 15.00 | 4.80 | 7.45 | 6.13 | % | 0.41 | 0 | 0 | 1.90 | 0.91 | 0.03 | -0.02 | 7/28/2026 3:59:52 PM EST | |||
| 16.00 | 3.65 | 6.60 | 5.13 | % | 0.32 | 0 | 0 | 1.76 | 0.87 | 0.04 | -0.03 | 7/28/2026 3:59:52 PM EST | |||
| 17.00 | 3.25 | 6.55 | 4.90 | % | 0.29 | 0 | 0 | 2.03 | 0.82 | 0.05 | -0.03 | 7/28/2026 3:59:52 PM EST | |||
| 18.00 | 3.65 | 4.10 | 3.88 | 6.40 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.91 | 0.76 | 0.06 | -0.03 | 7/21/2026 | 7/28/2026 3:59:52 PM EST |
| 19.00 | 3.00 | 3.50 | 3.25 | 3.42 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.91 | 0.70 | 0.06 | -0.04 | 7/27/2026 | 7/28/2026 3:59:52 PM EST |
| 20.00 | 2.34 | 2.92 | 2.63 | 2.41 | -0.43 | -15.15% | 0.13 | 28 | 1 | 0.88 | 0.63 | 0.07 | -0.04 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 21.00 | 1.83 | 2.44 | 2.14 | 1.59 | -0.84 | -34.57% | 0.10 | 335 | 51 | 0.88 | 0.56 | 0.07 | -0.04 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 22.00 | 1.47 | 2.02 | 1.75 | 1.98 | -2.03 | -50.63% | 0.08 | 342 | 0 | 0.89 | 0.49 | 0.07 | -0.04 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 23.00 | 1.11 | 1.67 | 1.39 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.88 | 0.42 | 0.07 | -0.04 | 7/22/2026 | 7/28/2026 3:59:52 PM EST |
| 24.00 | 0.82 | 1.36 | 1.09 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 144 | 0.87 | 0.36 | 0.07 | -0.04 | 7/27/2026 | 7/28/2026 3:59:52 PM EST |
| 25.00 | 0.63 | 1.11 | 0.87 | 0.88 | -1.25 | -58.69% | 0.03 | 1 | 313 | 0.88 | 0.30 | 0.06 | -0.03 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 26.00 | 0.47 | 0.77 | 0.62 | 0.62 | -1.23 | -66.49% | 0.02 | 2,823 | 2 | 0.85 | 0.25 | 0.06 | -0.03 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 27.00 | 0.23 | 0.73 | 0.48 | 0.35 | -0.32 | -47.77% | 0.02 | 41 | 18 | 0.84 | 0.20 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 28.00 | 0.25 | 0.63 | 0.44 | 0.43 | -0.07 | -14.00% | 0.02 | 1 | 101 | 0.89 | 0.17 | 0.05 | -0.02 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 29.00 | 0.18 | 0.89 | 0.54 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.00 | 0.13 | 0.04 | -0.02 | 7/22/2026 | 7/28/2026 3:59:52 PM EST |
| 30.00 | 0.10 | 0.65 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.95 | 0.11 | 0.03 | -0.02 | 7/22/2026 | 7/28/2026 3:59:52 PM EST |
| 31.00 | 0.01 | 0.58 | 0.30 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.87 | 0.08 | 0.03 | -0.01 | 7/23/2026 | 7/28/2026 3:59:52 PM EST |
| 32.00 | 0.01 | 0.53 | 0.27 | 0.09 | -0.66 | -88.00% | 0.01 | 2 | 1,221 | 0.90 | 0.07 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 33.00 | 0.01 | 0.62 | 0.32 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,259 | 0.98 | 0.05 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 1.12 | 0.56 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 212 | 1.71 | 0.04 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 35 | 2.21 | 0.03 | 0.01 | -0.01 | 7/24/2026 | 7/28/2026 3:59:52 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 | 2.14 | 1.07 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 32 | 2.75 | -0.03 | 0.01 | -0.01 | 7/17/2026 | 7/28/2026 3:59:52 PM EST |
| 14.00 | 0.14 | 0.56 | 0.35 | 0.28 | -0.07 | -20.00% | 0.02 | 1 | 2 | 1.16 | -0.05 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 15.00 | 0.16 | 0.58 | 0.37 | 0.34 | +0.03 | +9.68% | 0.02 | 217 | 6 | 1.03 | -0.09 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 16.00 | 0.21 | 0.66 | 0.44 | 0.47 | -0.04 | -7.85% | 0.03 | 1 | 2 | 0.94 | -0.13 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 17.00 | 0.66 | 0.85 | 0.76 | 0.73 | +0.19 | +35.19% | 0.04 | 9,725 | 33 | 1.01 | -0.18 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 18.00 | 0.71 | 1.15 | 0.93 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.93 | -0.24 | 0.06 | -0.03 | 7/27/2026 | 7/28/2026 3:59:52 PM EST |
| 19.00 | 1.05 | 1.70 | 1.38 | 1.30 | -0.31 | -19.26% | 0.07 | 5 | 4 | 0.97 | -0.30 | 0.06 | -0.04 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 20.00 | 1.43 | 2.04 | 1.74 | 1.76 | -0.35 | -16.59% | 0.09 | 7 | 8 | 0.93 | -0.37 | 0.07 | -0.04 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 21.00 | 1.98 | 2.68 | 2.33 | 2.21 | -0.42 | -15.97% | 0.11 | 3 | 42 | 0.97 | -0.44 | 0.07 | -0.04 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 22.00 | 2.53 | 3.10 | 2.82 | 3.49 | +0.40 | +12.95% | 0.13 | 2 | 16 | 0.92 | -0.51 | 0.07 | -0.04 | 7/28/2026 | 7/28/2026 3:59:52 PM EST |
| 23.00 | 3.20 | 4.10 | 3.65 | 2.81 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.00 | -0.58 | 0.07 | -0.04 | 7/24/2026 | 7/28/2026 3:59:52 PM EST |
| 24.00 | 3.75 | 4.85 | 4.30 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.97 | -0.64 | 0.07 | -0.04 | 7/27/2026 | 7/28/2026 3:59:52 PM EST |
| 25.00 | 4.80 | 5.15 | 4.98 | 3.78 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.94 | -0.70 | 0.06 | -0.03 | 7/24/2026 | 7/28/2026 3:59:52 PM EST |
| 26.00 | 5.10 | 6.50 | 5.80 | 6.15 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.25 | -0.75 | 0.06 | -0.03 | 7/27/2026 | 7/28/2026 3:59:52 PM EST |
| 27.00 | 5.60 | 7.20 | 6.40 | % | 0.24 | 0 | 0 | 1.20 | -0.80 | 0.05 | -0.03 | 7/28/2026 3:59:52 PM EST | |||
| 28.00 | 6.25 | 8.85 | 7.55 | 5.78 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.60 | -0.83 | 0.05 | -0.02 | 7/24/2026 | 7/28/2026 3:59:52 PM EST |
| 29.00 | 7.15 | 9.75 | 8.45 | 6.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.64 | -0.87 | 0.04 | -0.02 | 7/24/2026 | 7/28/2026 3:59:52 PM EST |
| 30.00 | 7.35 | 10.75 | 9.05 | % | 0.30 | 0 | 0 | 1.72 | -0.89 | 0.03 | -0.02 | 7/28/2026 3:59:52 PM EST | |||
| 31.00 | 9.05 | 11.65 | 10.35 | % | 0.33 | 0 | 0 | 1.75 | -0.92 | 0.03 | -0.01 | 7/28/2026 3:59:52 PM EST | |||
| 32.00 | 10.00 | 12.40 | 11.20 | % | 0.35 | 0 | 0 | 1.70 | -0.93 | 0.02 | -0.01 | 7/28/2026 3:59:52 PM EST | |||
| 33.00 | 10.25 | 13.40 | 11.83 | % | 0.36 | 0 | 0 | 1.77 | -0.95 | 0.02 | -0.01 | 7/28/2026 3:59:52 PM EST | |||
| 34.00 | 11.25 | 15.10 | 13.18 | % | 0.39 | 0 | 0 | 2.18 | -0.96 | 0.02 | -0.01 | 7/28/2026 3:59:52 PM EST | |||
| 35.00 | 12.25 | 16.10 | 14.18 | % | 0.41 | 0 | 0 | 2.25 | -0.97 | 0.01 | -0.01 | 7/28/2026 3:59:52 PM EST |