Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $22.75 as of 7/26/2026 8:39:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 20.60 | 22.85 | 21.73 | 23.90 | 0.00 | 0.00% | 21.73 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/24/2026 3:59:58 PM EST |
| 2.00 | 18.60 | 22.65 | 20.63 | 19.10 | 0.00 | 0.00% | 10.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 7/24/2026 3:59:58 PM EST |
| 3.00 | 18.45 | 21.00 | 19.73 | 20.55 | 0.00 | 0.00% | 6.58 | 0 | 40 | 5.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:58 PM EST |
| 4.00 | 18.15 | 20.70 | 19.43 | 20.65 | 0.00 | 0.00% | 4.86 | 0 | 72 | 6.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:58 PM EST |
| 5.00 | 16.45 | 19.05 | 17.75 | 21.80 | 0.00 | 0.00% | 3.55 | 0 | 22 | 4.20 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 3:59:58 PM EST |
| 6.00 | 14.80 | 18.70 | 16.75 | 18.32 | 0.00 | 0.00% | 2.79 | 0 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/24/2026 3:59:58 PM EST |
| 7.00 | 15.35 | 15.90 | 15.63 | 16.10 | -0.30 | -1.83% | 2.23 | 1 | 1,496 | 1.80 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 8.00 | 14.20 | 15.00 | 14.60 | 15.20 | -0.70 | -4.41% | 1.82 | 1 | 912 | 1.70 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 9.00 | 13.35 | 14.00 | 13.68 | 14.30 | -0.50 | -3.38% | 1.52 | 1 | 534 | 1.66 | 0.99 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 10.00 | 12.40 | 13.00 | 12.70 | 13.45 | +0.45 | +3.47% | 1.27 | 3 | 462 | 1.49 | 0.99 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 11.00 | 10.50 | 13.35 | 11.93 | 13.95 | 0.00 | 0.00% | 1.08 | 0 | 141 | 2.34 | 0.98 | 0.01 | 0.00 | 5/14/2026 | 7/24/2026 3:59:58 PM EST |
| 12.00 | 9.95 | 12.05 | 11.00 | 10.65 | 0.00 | 0.00% | 0.92 | 0 | 14 | 1.94 | 0.96 | 0.01 | -0.01 | 7/8/2026 | 7/24/2026 3:59:58 PM EST |
| 13.00 | 8.70 | 11.35 | 10.03 | 13.89 | 0.00 | 0.00% | 0.77 | 0 | 29 | 1.92 | 0.94 | 0.01 | -0.01 | 5/26/2026 | 7/24/2026 3:59:58 PM EST |
| 14.00 | 8.10 | 11.10 | 9.60 | 14.05 | 0.00 | 0.00% | 0.69 | 0 | 105 | 2.10 | 0.92 | 0.02 | -0.01 | 6/4/2026 | 7/24/2026 3:59:58 PM EST |
| 15.00 | 6.90 | 10.30 | 8.60 | 6.80 | 0.00 | 0.00% | 0.57 | 0 | 2,036 | 1.99 | 0.89 | 0.02 | -0.02 | 7/17/2026 | 7/24/2026 3:59:58 PM EST |
| 16.00 | 6.10 | 9.30 | 7.70 | 9.90 | 0.00 | 0.00% | 0.48 | 0 | 5,619 | 1.80 | 0.86 | 0.02 | -0.02 | 6/30/2026 | 7/24/2026 3:59:58 PM EST |
| 17.00 | 5.40 | 8.05 | 6.73 | 7.46 | 0.00 | 0.00% | 0.40 | 0 | 299 | 1.53 | 0.83 | 0.03 | -0.02 | 7/2/2026 | 7/24/2026 3:59:58 PM EST |
| 18.00 | 4.60 | 7.30 | 5.95 | 6.85 | 0.00 | 0.00% | 0.33 | 0 | 5,672 | 1.46 | 0.79 | 0.03 | -0.02 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 19.00 | 5.20 | 5.65 | 5.43 | 6.55 | 0.00 | 0.00% | 0.29 | 0 | 442 | 0.98 | 0.75 | 0.04 | -0.03 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 20.00 | 4.55 | 5.50 | 5.03 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 11,119 | 1.04 | 0.70 | 0.04 | -0.03 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 21.00 | 4.00 | 4.55 | 4.28 | 5.25 | 0.00 | 0.00% | 0.20 | 0 | 36,205 | 0.97 | 0.66 | 0.04 | -0.03 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 22.00 | 3.50 | 3.90 | 3.70 | 3.65 | -1.00 | -21.51% | 0.17 | 38 | 21,504 | 0.94 | 0.61 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 23.00 | 3.15 | 3.35 | 3.25 | 4.25 | +0.14 | +3.41% | 0.14 | 0 | 720 | 0.93 | 0.57 | 0.05 | -0.03 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 24.00 | 2.61 | 3.20 | 2.91 | 2.73 | -0.87 | -24.17% | 0.12 | 46 | 11,187 | 0.95 | 0.52 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 25.00 | 2.24 | 2.82 | 2.53 | 2.59 | -0.67 | -20.56% | 0.10 | 160 | 6,130 | 0.95 | 0.48 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 26.00 | 1.84 | 2.50 | 2.17 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 13,714 | 0.93 | 0.43 | 0.05 | -0.03 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 27.00 | 1.63 | 1.87 | 1.75 | 1.78 | -0.54 | -23.28% | 0.06 | 2 | 59,307 | 0.89 | 0.39 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 28.00 | 1.52 | 1.63 | 1.58 | 1.54 | -0.59 | -27.70% | 0.06 | 521 | 1,936 | 0.91 | 0.35 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 29.00 | 1.01 | 1.53 | 1.27 | 1.44 | -0.42 | -22.59% | 0.04 | 7 | 6,169 | 0.88 | 0.31 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 30.00 | 1.05 | 1.15 | 1.10 | 1.12 | -0.42 | -27.28% | 0.04 | 3,618 | 33,036 | 0.88 | 0.28 | 0.04 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 31.00 | 0.67 | 1.19 | 0.93 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 3,454 | 0.88 | 0.24 | 0.04 | -0.02 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 32.00 | 0.70 | 1.15 | 0.93 | 0.89 | -0.27 | -23.28% | 0.03 | 2 | 33,441 | 0.92 | 0.21 | 0.04 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 33.00 | 0.60 | 0.89 | 0.75 | 0.66 | -0.38 | -36.54% | 0.02 | 1,318 | 11,388 | 0.90 | 0.19 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 34.00 | 0.46 | 0.82 | 0.64 | 0.61 | -0.25 | -29.07% | 0.02 | 2 | 2,687 | 0.90 | 0.16 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 35.00 | 0.28 | 0.61 | 0.45 | 0.49 | -0.23 | -31.95% | 0.01 | 69 | 27,423 | 0.84 | 0.14 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 36.00 | 0.36 | 0.67 | 0.52 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.92 | 0.12 | 0.03 | -0.01 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 37.00 | 0.18 | 0.59 | 0.39 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 3,075 | 0.88 | 0.11 | 0.02 | -0.01 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 38.00 | 0.10 | 0.52 | 0.31 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.85 | 0.09 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 39.00 | 0.16 | 0.43 | 0.30 | 0.29 | +0.12 | +70.59% | 0.01 | 89 | 216 | 0.89 | 0.08 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 40.00 | 0.18 | 0.47 | 0.33 | 0.20 | -0.14 | -41.18% | 0.01 | 67 | 28,238 | 0.94 | 0.07 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 41.00 | 0.02 | 0.33 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.81 | 0.06 | 0.01 | -0.01 | 7/9/2026 | 7/24/2026 3:59:58 PM EST |
| 42.00 | 0.07 | 0.39 | 0.23 | 0.18 | -0.09 | -33.34% | 0.01 | 34 | 268 | 0.91 | 0.05 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 43.00 | 0.01 | 0.52 | 0.27 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.89 | 0.04 | 0.01 | -0.01 | 7/14/2026 | 7/24/2026 3:59:58 PM EST |
| 44.00 | 0.01 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.82 | 0.04 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 45.00 | 0.08 | 0.14 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 24 | 1,154 | 0.89 | 0.03 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/24/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.44 | 0.22 | % | 0.04 | 0 | 35 | 2.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 45 | 2.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,652 | 2.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,487 | 1.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.20 | -0.01 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 6 | 480 | 1.18 | -0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 11.00 | 0.07 | 0.34 | 0.21 | 0.11 | -0.07 | -38.89% | 0.02 | 14 | 502 | 1.19 | -0.02 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 30,061 | 1.50 | -0.04 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 13.00 | 0.11 | 0.50 | 0.31 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 11,146 | 1.05 | -0.06 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 14.00 | 0.21 | 0.61 | 0.41 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 28,389 | 1.03 | -0.08 | 0.02 | -0.01 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 15.00 | 0.43 | 0.75 | 0.59 | 0.50 | +0.05 | +11.12% | 0.04 | 100 | 8,731 | 1.04 | -0.11 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 16.00 | 0.41 | 0.92 | 0.67 | 0.58 | -0.03 | -4.92% | 0.04 | 2 | 8,201 | 0.96 | -0.14 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 17.00 | 0.90 | 1.16 | 1.03 | 0.82 | +0.03 | +3.80% | 0.06 | 24 | 7,500 | 1.02 | -0.17 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 18.00 | 1.17 | 1.33 | 1.25 | 0.97 | 0.00 | 0.00% | 0.07 | 0 | 7,205 | 0.98 | -0.21 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 19.00 | 1.38 | 1.92 | 1.65 | 1.50 | +0.27 | +21.96% | 0.09 | 59 | 10,971 | 0.99 | -0.25 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 20.00 | 1.85 | 2.28 | 2.07 | 1.75 | +0.10 | +6.07% | 0.10 | 2 | 13,995 | 0.99 | -0.30 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 21.00 | 2.29 | 2.46 | 2.38 | 2.20 | +0.14 | +6.80% | 0.11 | 3,001 | 31,584 | 0.95 | -0.34 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 22.00 | 2.75 | 3.05 | 2.90 | 2.73 | +0.24 | +9.64% | 0.13 | 566 | 5,375 | 0.95 | -0.39 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 23.00 | 3.25 | 3.85 | 3.55 | 3.30 | +0.30 | +10.00% | 0.15 | 2 | 815 | 0.98 | -0.43 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 24.00 | 3.85 | 4.40 | 4.13 | 3.55 | +0.25 | +7.58% | 0.17 | 1 | 2,334 | 0.97 | -0.48 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 25.00 | 4.45 | 5.05 | 4.75 | 3.85 | 0.00 | 0.00% | 0.19 | 0 | 4,288 | 0.97 | -0.52 | 0.05 | -0.03 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 26.00 | 5.10 | 5.75 | 5.43 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 2,166 | 0.96 | -0.57 | 0.05 | -0.03 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 27.00 | 5.80 | 6.30 | 6.05 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 4,798 | 0.94 | -0.61 | 0.05 | -0.03 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 28.00 | 6.50 | 6.85 | 6.68 | 6.50 | +0.50 | +8.34% | 0.24 | 432 | 760 | 0.90 | -0.65 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 29.00 | 7.30 | 8.15 | 7.73 | 7.00 | +0.30 | +4.48% | 0.27 | 2 | 1,118 | 0.98 | -0.69 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 30.00 | 8.10 | 8.35 | 8.23 | 8.45 | +0.85 | +11.19% | 0.27 | 1 | 1,117 | 0.88 | -0.72 | 0.04 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 31.00 | 8.15 | 10.10 | 9.13 | 6.70 | 0.00 | 0.00% | 0.29 | 0 | 97 | 1.20 | -0.76 | 0.04 | -0.02 | 6/26/2026 | 7/24/2026 3:59:58 PM EST |
| 32.00 | 9.05 | 10.90 | 9.98 | 9.25 | 0.00 | 0.00% | 0.31 | 0 | 76 | 1.20 | -0.79 | 0.04 | -0.02 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 33.00 | 8.85 | 12.30 | 10.58 | 7.35 | 0.00 | 0.00% | 0.32 | 0 | 59 | 1.38 | -0.81 | 0.03 | -0.02 | 6/23/2026 | 7/24/2026 3:59:58 PM EST |
| 34.00 | 9.75 | 12.80 | 11.28 | 11.15 | 0.00 | 0.00% | 0.33 | 0 | 28 | 1.27 | -0.84 | 0.03 | -0.02 | 7/1/2026 | 7/24/2026 3:59:58 PM EST |
| 35.00 | 10.65 | 14.10 | 12.38 | 10.25 | 0.00 | 0.00% | 0.35 | 0 | 55 | 1.42 | -0.86 | 0.03 | -0.02 | 6/29/2026 | 7/24/2026 3:59:58 PM EST |
| 36.00 | 12.55 | 13.95 | 13.25 | 10.60 | 0.00 | 0.00% | 0.37 | 0 | 50 | 1.04 | -0.88 | 0.03 | -0.01 | 5/27/2026 | 7/24/2026 3:59:58 PM EST |
| 37.00 | 13.20 | 15.80 | 14.50 | 9.60 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.41 | -0.89 | 0.02 | -0.01 | 6/18/2026 | 7/24/2026 3:59:58 PM EST |
| 38.00 | 13.95 | 16.60 | 15.28 | % | 0.40 | 0 | 0 | 1.38 | -0.91 | 0.02 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 39.00 | 14.90 | 18.10 | 16.50 | % | 0.42 | 0 | 0 | 1.59 | -0.92 | 0.02 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 40.00 | 16.10 | 18.45 | 17.28 | % | 0.43 | 0 | 0 | 1.40 | -0.93 | 0.02 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 41.00 | 16.85 | 20.10 | 18.48 | % | 0.45 | 0 | 0 | 1.67 | -0.94 | 0.01 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 42.00 | 18.05 | 20.50 | 19.28 | 14.20 | 0.00 | 0.00% | 0.46 | 0 | 60 | 1.49 | -0.95 | 0.01 | -0.01 | 6/2/2026 | 7/24/2026 3:59:58 PM EST |
| 43.00 | 19.05 | 21.60 | 20.33 | % | 0.47 | 0 | 0 | 1.56 | -0.96 | 0.01 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 44.00 | 20.15 | 22.60 | 21.38 | % | 0.49 | 0 | 0 | 1.60 | -0.96 | 0.01 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 45.00 | 21.15 | 23.60 | 22.38 | 22.40 | 0.00 | 0.00% | 0.50 | 0 | 50 | 1.63 | -0.97 | 0.01 | 0.00 | 7/6/2026 | 7/24/2026 3:59:58 PM EST |