Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $22.75 as of 7/27/2026 1:38:26 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 | 7.00 | 9.65 | 8.33 | % | 0.64 | 0 | 0 | 4.38 | 0.96 | 0.02 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 14.00 | 6.35 | 7.85 | 7.10 | 9.60 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.05 | 0.95 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 15.00 | 5.35 | 6.85 | 6.10 | 5.95 | -2.79 | -31.93% | 0.41 | 3 | 41 | 2.70 | 0.91 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 16.00 | 3.85 | 6.85 | 5.35 | 5.13 | % | 0.33 | 1 | 0 | 3.30 | 0.87 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 16.50 | 3.65 | 5.30 | 4.48 | % | 0.27 | 0 | 0 | 2.14 | 0.85 | 0.05 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 17.00 | 3.50 | 5.45 | 4.48 | 5.83 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.56 | 0.80 | 0.05 | -0.07 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 17.50 | 3.35 | 4.95 | 4.15 | % | 0.24 | 0 | 0 | 1.57 | 0.79 | 0.06 | -0.07 | 7/27/2026 3:59:59 PM EST | |||
| 18.00 | 2.90 | 4.30 | 3.60 | 3.50 | -1.35 | -27.84% | 0.20 | 10 | 10 | 1.41 | 0.76 | 0.06 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 18.50 | 2.77 | 3.25 | 3.01 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 250 | 1.20 | 0.73 | 0.07 | -0.07 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 19.00 | 1.77 | 3.10 | 2.44 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.98 | 0.69 | 0.08 | -0.07 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 19.50 | 2.08 | 2.58 | 2.33 | % | 0.12 | 0 | 0 | 1.18 | 0.65 | 0.09 | -0.07 | 7/27/2026 3:59:59 PM EST | |||
| 20.00 | 1.77 | 2.29 | 2.03 | 4.95 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.17 | 0.61 | 0.09 | -0.07 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 20.50 | 1.33 | 1.99 | 1.66 | 1.74 | -1.56 | -47.28% | 0.08 | 41 | 2 | 1.08 | 0.56 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 21.00 | 1.24 | 1.76 | 1.50 | 1.64 | -1.91 | -53.81% | 0.07 | 51 | 130 | 1.13 | 0.51 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 21.50 | 1.02 | 1.52 | 1.27 | 1.50 | -2.60 | -63.42% | 0.06 | 40 | 230 | 1.12 | 0.45 | 0.11 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 22.00 | 0.42 | 1.33 | 0.88 | 1.10 | -1.28 | -53.79% | 0.04 | 30 | 320 | 0.95 | 0.40 | 0.11 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 22.50 | 0.68 | 1.16 | 0.92 | 1.77 | -0.20 | -10.16% | 0.04 | 5 | 609 | 1.11 | 0.35 | 0.10 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 23.00 | 0.59 | 1.04 | 0.82 | 0.80 | -0.97 | -54.81% | 0.04 | 54 | 517 | 1.13 | 0.31 | 0.10 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 23.50 | 0.44 | 0.87 | 0.66 | 0.61 | -1.23 | -66.85% | 0.03 | 95 | 71 | 1.10 | 0.27 | 0.09 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 24.00 | 0.45 | 0.76 | 0.61 | 0.68 | -1.12 | -62.23% | 0.03 | 12 | 292 | 1.15 | 0.23 | 0.08 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 24.50 | 0.09 | 0.65 | 0.37 | 0.46 | -0.74 | -61.67% | 0.02 | 104 | 739 | 0.98 | 0.21 | 0.07 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 0.21 | 0.70 | 0.46 | 0.36 | -0.87 | -70.74% | 0.02 | 19 | 831 | 1.16 | 0.17 | 0.07 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 25.50 | 0.07 | 0.48 | 0.28 | 0.30 | -0.80 | -72.73% | 0.01 | 244 | 88 | 1.01 | 0.16 | 0.06 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 26.00 | 0.06 | 0.60 | 0.33 | 0.25 | -0.55 | -68.75% | 0.01 | 156 | 473 | 1.12 | 0.14 | 0.05 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 26.50 | 0.10 | 0.61 | 0.36 | 0.29 | -0.65 | -69.15% | 0.01 | 105 | 14 | 1.23 | 0.11 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 27.00 | 0.04 | 0.29 | 0.17 | 0.19 | -0.74 | -79.57% | 0.01 | 18 | 60 | 1.04 | 0.11 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 27.50 | 0.01 | 0.37 | 0.19 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.07 | 0.10 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 28.00 | 0.01 | 0.69 | 0.35 | 0.21 | -0.25 | -54.35% | 0.01 | 2 | 325 | 1.28 | 0.08 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 28.50 | 0.00 | 0.38 | 0.19 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.57 | 0.05 | 0.03 | -0.02 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.90 | 0.45 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1,083 | 2.16 | 0.04 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 29.50 | 0.00 | 1.06 | 0.53 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.36 | 0.03 | 0.02 | -0.01 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.34 | -97.15% | 0.01 | 1 | 2,754 | 1.79 | 0.03 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 30.50 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.43 | 0.02 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.34 | 0.17 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.78 | 0.02 | 0.01 | -0.01 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 31.50 | 0.00 | 1.37 | 0.69 | % | 0.02 | 0 | 0 | 2.86 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.19 | 0.60 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.76 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 7/27/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 1.54 | 0.77 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.11 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.92 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.69 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.57 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 1.71 | 0.86 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 1.89 | 0.95 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 1.51 | 0.76 | % | 0.02 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 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 | 0.20 | 0.10 | 0.05 | % | 0.01 | 43 | 0 | 1.92 | -0.04 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 14.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 44 | 2.53 | -0.05 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.38 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.72 | -0.09 | 0.03 | -0.04 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 16.00 | 0.01 | 1.46 | 0.74 | 0.28 | +0.01 | +3.71% | 0.05 | 5 | 15 | 1.65 | -0.13 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 16.50 | 0.17 | 1.27 | 0.72 | 0.32 | +0.07 | +28.00% | 0.04 | 14 | 9 | 1.66 | -0.15 | 0.05 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 17.00 | 0.02 | 0.55 | 0.29 | 0.32 | -0.13 | -28.89% | 0.02 | 2 | 17 | 1.01 | -0.20 | 0.05 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 17.50 | 0.32 | 0.64 | 0.48 | 0.50 | +0.15 | +42.86% | 0.03 | 5 | 6 | 1.21 | -0.21 | 0.06 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 18.00 | 0.31 | 0.77 | 0.54 | 0.70 | +0.24 | +52.18% | 0.03 | 106 | 116 | 1.14 | -0.24 | 0.06 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 18.50 | 0.58 | 1.31 | 0.95 | 0.63 | +0.20 | +46.52% | 0.05 | 11 | 3 | 1.36 | -0.27 | 0.07 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 19.00 | 0.77 | 1.09 | 0.93 | 1.00 | +0.57 | +132.56% | 0.05 | 114 | 191 | 1.20 | -0.31 | 0.08 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 19.50 | 0.95 | 1.28 | 1.12 | 1.10 | +0.47 | +74.61% | 0.06 | 3 | 5 | 1.19 | -0.35 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 20.00 | 1.13 | 1.71 | 1.42 | 1.44 | +0.72 | +100.00% | 0.07 | 159 | 865 | 1.25 | -0.39 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 20.50 | 1.38 | 1.73 | 1.56 | 1.58 | +0.68 | +75.56% | 0.08 | 1 | 119 | 1.17 | -0.44 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 21.00 | 1.41 | 1.95 | 1.68 | 1.97 | +0.77 | +64.17% | 0.08 | 15 | 367 | 1.06 | -0.49 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 21.50 | 1.87 | 2.27 | 2.07 | 1.80 | +0.56 | +45.17% | 0.10 | 60 | 295 | 1.13 | -0.55 | 0.11 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 22.00 | 2.07 | 3.05 | 2.56 | 1.76 | +0.33 | +23.08% | 0.12 | 5 | 203 | 1.25 | -0.60 | 0.11 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 22.50 | 2.45 | 2.85 | 2.65 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 194 | 1.07 | -0.65 | 0.10 | -0.06 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 23.00 | 2.80 | 3.25 | 3.03 | 3.21 | +1.17 | +57.36% | 0.13 | 2 | 37 | 1.08 | -0.69 | 0.10 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 23.50 | 3.10 | 4.60 | 3.85 | 3.42 | +1.15 | +50.67% | 0.16 | 6 | 20 | 1.95 | -0.73 | 0.09 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 24.00 | 3.40 | 4.00 | 3.70 | 2.32 | 0.00 | 0.00% | 0.15 | 0 | 1,891 | 0.91 | -0.77 | 0.08 | -0.05 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 24.50 | 4.00 | 4.75 | 4.38 | 4.45 | +1.88 | +73.16% | 0.18 | 4 | 69 | 1.20 | -0.79 | 0.07 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 3.90 | 5.50 | 4.70 | 4.89 | +1.91 | +64.10% | 0.19 | 6 | 33 | 1.80 | -0.83 | 0.07 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 25.50 | 4.25 | 5.75 | 5.00 | 4.61 | +1.79 | +63.48% | 0.20 | 5 | 414 | 1.68 | -0.84 | 0.06 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 26.00 | 4.35 | 6.55 | 5.45 | 5.39 | +0.50 | +10.23% | 0.21 | 1 | 2 | 2.00 | -0.86 | 0.05 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 26.50 | 4.85 | 7.25 | 6.05 | 4.65 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.23 | -0.89 | 0.05 | -0.03 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 27.00 | 5.60 | 7.25 | 6.43 | 6.55 | +1.52 | +30.22% | 0.24 | 1 | 2 | 1.91 | -0.89 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 27.50 | 5.55 | 8.15 | 6.85 | 5.69 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.91 | -0.90 | 0.04 | -0.03 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 28.00 | 6.10 | 8.00 | 7.05 | 4.64 | 0.00 | 0.00% | 0.25 | 0 | 70 | 1.81 | -0.92 | 0.03 | -0.03 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 28.50 | 6.35 | 9.90 | 8.13 | 5.12 | 0.00 | 0.00% | 0.29 | 0 | 11 | 3.03 | -0.95 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 29.00 | 7.05 | 9.20 | 8.13 | 5.41 | 0.00 | 0.00% | 0.28 | 0 | 73 | 2.13 | -0.96 | 0.02 | -0.01 | 6/30/2026 | 7/27/2026 3:59:59 PM EST |
| 29.50 | 7.75 | 9.70 | 8.73 | 5.41 | 0.00 | 0.00% | 0.30 | 0 | 72 | 2.19 | -0.97 | 0.02 | -0.01 | 6/30/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 7.80 | 11.00 | 9.40 | 8.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.92 | -0.97 | 0.02 | -0.01 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 30.50 | 8.20 | 11.55 | 9.88 | % | 0.32 | 0 | 0 | 3.02 | -0.98 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 31.00 | 8.65 | 12.30 | 10.48 | % | 0.34 | 0 | 0 | 3.28 | -0.98 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 31.50 | 8.95 | 12.80 | 10.88 | 9.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.34 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 32.00 | 9.75 | 13.30 | 11.53 | % | 0.36 | 0 | 0 | 3.40 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 32.50 | 10.15 | 13.70 | 11.93 | % | 0.37 | 0 | 0 | 3.38 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 33.00 | 10.95 | 14.00 | 12.48 | % | 0.38 | 0 | 0 | 3.28 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 34.00 | 12.00 | 15.00 | 13.50 | % | 0.40 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 35.00 | 13.15 | 16.20 | 14.68 | % | 0.42 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 36.00 | 13.55 | 17.15 | 15.35 | % | 0.43 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 37.00 | 14.75 | 18.00 | 16.38 | % | 0.44 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 40.00 | 17.75 | 21.20 | 19.48 | 17.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |