Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $25.00 as of 5/22/2026 7:19:40 AM 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 | 22.45 | 25.80 | 24.13 | 23.90 | 0.00 | 0.00% | 24.13 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:47 PM EST |
| 2.00 | 20.85 | 24.80 | 22.83 | 19.10 | 0.00 | 0.00% | 11.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:47 PM EST |
| 3.00 | 19.85 | 23.85 | 21.85 | 21.30 | 0.00 | 0.00% | 7.28 | 0 | 7 | 5.47 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:47 PM EST |
| 4.00 | 18.80 | 22.80 | 20.80 | 20.40 | 0.00 | 0.00% | 5.20 | 0 | 2 | 4.20 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:47 PM EST |
| 5.00 | 17.95 | 21.85 | 19.90 | 18.62 | 0.00 | 0.00% | 3.98 | 0 | 7 | 3.58 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:47 PM EST |
| 6.00 | 16.80 | 20.85 | 18.83 | 18.32 | 0.00 | 0.00% | 3.14 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:47 PM EST |
| 7.00 | 16.45 | 19.90 | 18.18 | 15.85 | 0.00 | 0.00% | 2.60 | 0 | 1,392 | 2.79 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 8.00 | 15.35 | 18.90 | 17.13 | 14.90 | 0.00 | 0.00% | 2.14 | 0 | 893 | 2.50 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 9.00 | 13.90 | 17.15 | 15.53 | 14.10 | 0.00 | 0.00% | 1.73 | 0 | 527 | 1.87 | 0.99 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 10.00 | 13.45 | 16.20 | 14.83 | 13.60 | 0.00 | 0.00% | 1.48 | 0 | 420 | 1.72 | 0.98 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 11.00 | 12.70 | 14.50 | 13.60 | 13.95 | 0.00 | 0.00% | 1.24 | 0 | 141 | 1.22 | 0.98 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:47 PM EST |
| 12.00 | 11.70 | 13.65 | 12.68 | 4.60 | 0.00 | 0.00% | 1.06 | 0 | 12 | 1.18 | 0.96 | 0.01 | -0.01 | 3/31/2026 | 5/21/2026 3:59:47 PM EST |
| 13.00 | 10.90 | 12.65 | 11.78 | 11.07 | 0.00 | 0.00% | 0.91 | 0 | 28 | 1.07 | 0.95 | 0.01 | -0.01 | 5/11/2026 | 5/21/2026 3:59:47 PM EST |
| 14.00 | 10.75 | 12.00 | 11.38 | 11.13 | +1.08 | +10.75% | 0.81 | 1 | 107 | 1.11 | 0.93 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 15.00 | 9.20 | 11.00 | 10.10 | 9.00 | 0.00 | 0.00% | 0.67 | 0 | 2,052 | 1.00 | 0.91 | 0.01 | -0.01 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 16.00 | 8.45 | 10.15 | 9.30 | 7.88 | 0.00 | 0.00% | 0.58 | 0 | 5,634 | 0.96 | 0.89 | 0.02 | -0.01 | 5/7/2026 | 5/21/2026 3:59:47 PM EST |
| 17.00 | 7.75 | 9.40 | 8.58 | 9.05 | 0.00 | 0.00% | 0.50 | 0 | 353 | 0.93 | 0.86 | 0.02 | -0.01 | 5/14/2026 | 5/21/2026 3:59:47 PM EST |
| 18.00 | 7.10 | 8.65 | 7.88 | 6.25 | 0.00 | 0.00% | 0.44 | 0 | 5,731 | 0.61 | 0.83 | 0.02 | -0.01 | 5/12/2026 | 5/21/2026 3:59:47 PM EST |
| 19.00 | 6.95 | 8.00 | 7.48 | 7.20 | +0.62 | +9.43% | 0.39 | 1 | 434 | 0.73 | 0.80 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 20.00 | 6.25 | 7.50 | 6.88 | 6.80 | +0.94 | +16.05% | 0.34 | 1 | 11,824 | 0.75 | 0.77 | 0.03 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 21.00 | 6.25 | 6.85 | 6.55 | 6.25 | +0.85 | +15.75% | 0.31 | 6,011 | 40,582 | 0.81 | 0.74 | 0.03 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 22.00 | 5.40 | 6.25 | 5.83 | 5.60 | +0.90 | +19.15% | 0.27 | 16 | 21,823 | 0.77 | 0.70 | 0.03 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 23.00 | 5.15 | 5.55 | 5.35 | 4.81 | +0.31 | +6.89% | 0.23 | 2 | 205 | 0.77 | 0.67 | 0.03 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 24.00 | 4.45 | 5.20 | 4.83 | 4.60 | +0.50 | +12.20% | 0.20 | 40 | 3,873 | 0.76 | 0.63 | 0.03 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 25.00 | 4.35 | 4.75 | 4.55 | 4.50 | +1.01 | +28.94% | 0.18 | 11 | 5,818 | 0.80 | 0.59 | 0.04 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 26.00 | 3.90 | 4.30 | 4.10 | 3.95 | +0.80 | +25.40% | 0.16 | 7 | 14,947 | 0.79 | 0.56 | 0.04 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 27.00 | 3.55 | 3.75 | 3.65 | 3.60 | +0.71 | +24.57% | 0.14 | 35 | 82,444 | 0.77 | 0.53 | 0.04 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 28.00 | 3.20 | 3.40 | 3.30 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 923 | 0.77 | 0.49 | 0.04 | -0.02 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 29.00 | 2.72 | 3.35 | 3.04 | 2.84 | +0.42 | +17.36% | 0.10 | 1 | 398 | 0.77 | 0.46 | 0.04 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 30.00 | 2.64 | 2.74 | 2.69 | 2.65 | +0.51 | +23.84% | 0.09 | 9 | 27,925 | 0.76 | 0.43 | 0.04 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 31.00 | 2.39 | 2.45 | 2.42 | 1.93 | 0.00 | 0.00% | 0.08 | 0 | 728 | 0.76 | 0.40 | 0.04 | -0.02 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 32.00 | 2.15 | 2.43 | 2.29 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 34,040 | 0.78 | 0.37 | 0.03 | -0.02 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 33.00 | 1.93 | 2.28 | 2.11 | 1.51 | 0.00 | 0.00% | 0.06 | 0 | 7,780 | 0.78 | 0.35 | 0.03 | -0.02 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 34.00 | 1.72 | 1.89 | 1.81 | 1.70 | +0.33 | +24.09% | 0.05 | 26 | 2,053 | 0.76 | 0.32 | 0.03 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 35.00 | 1.57 | 1.79 | 1.68 | 1.60 | +0.28 | +21.22% | 0.05 | 5,770 | 18,099 | 0.77 | 0.30 | 0.03 | -0.02 | 5/21/2026 | 5/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 1.95 | 0.98 | % | 0.20 | 0 | 35 | 3.47 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 45 | 3.16 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,554 | 0.99 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,536 | 0.96 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:47 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.95 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 10.00 | 0.02 | 0.12 | 0.07 | 0.09 | -0.05 | -35.72% | 0.01 | 7 | 318 | 0.80 | -0.02 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 11.00 | 0.11 | 0.21 | 0.16 | 0.15 | -0.08 | -34.79% | 0.01 | 8 | 541 | 0.86 | -0.02 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 12.00 | 0.14 | 0.33 | 0.24 | 0.22 | -0.08 | -26.67% | 0.02 | 36 | 30,115 | 0.85 | -0.04 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 13.00 | 0.22 | 0.48 | 0.35 | 0.30 | -0.19 | -38.78% | 0.03 | 2 | 11,208 | 0.85 | -0.05 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 14.00 | 0.37 | 0.60 | 0.49 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 22,762 | 0.84 | -0.07 | 0.01 | -0.01 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 15.00 | 0.39 | 0.81 | 0.60 | 0.60 | -0.39 | -39.40% | 0.04 | 8 | 2,392 | 0.81 | -0.09 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 16.00 | 0.59 | 0.93 | 0.76 | 0.79 | -0.24 | -23.31% | 0.05 | 51 | 5,789 | 0.78 | -0.11 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 17.00 | 0.94 | 1.16 | 1.05 | 1.67 | 0.00 | 0.00% | 0.06 | 0 | 397 | 0.81 | -0.14 | 0.02 | -0.01 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 18.00 | 1.21 | 1.30 | 1.26 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 3,306 | 0.79 | -0.17 | 0.02 | -0.01 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 19.00 | 1.53 | 1.62 | 1.58 | 2.48 | 0.00 | 0.00% | 0.08 | 0 | 16,017 | 0.79 | -0.20 | 0.03 | -0.01 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 20.00 | 1.85 | 2.04 | 1.95 | 2.00 | -0.94 | -31.98% | 0.10 | 25 | 11,430 | 0.78 | -0.23 | 0.03 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 21.00 | 2.27 | 2.43 | 2.35 | 3.12 | 0.00 | 0.00% | 0.11 | 0 | 25,527 | 0.78 | -0.26 | 0.03 | -0.02 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 22.00 | 2.69 | 2.80 | 2.75 | 3.95 | 0.00 | 0.00% | 0.12 | 0 | 2,062 | 0.78 | -0.30 | 0.03 | -0.02 | 5/19/2026 | 5/21/2026 3:59:47 PM EST |
| 23.00 | 3.15 | 3.30 | 3.23 | 4.15 | 0.00 | 0.00% | 0.14 | 0 | 227 | 0.78 | -0.33 | 0.03 | -0.02 | 5/20/2026 | 5/21/2026 3:59:47 PM EST |
| 24.00 | 3.65 | 3.80 | 3.73 | 4.20 | -0.30 | -6.67% | 0.16 | 5 | 1,612 | 0.78 | -0.37 | 0.03 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 25.00 | 4.20 | 4.35 | 4.28 | 5.35 | 0.00 | 0.00% | 0.17 | 0 | 65 | 0.78 | -0.41 | 0.04 | -0.02 | 5/18/2026 | 5/21/2026 3:59:47 PM EST |
| 26.00 | 4.80 | 4.95 | 4.88 | 5.10 | -0.10 | -1.93% | 0.19 | 11 | 58 | 0.77 | -0.44 | 0.04 | -0.02 | 5/21/2026 | 5/21/2026 3:59:47 PM EST |
| 27.00 | 5.40 | 6.05 | 5.73 | 5.85 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.83 | -0.47 | 0.04 | -0.02 | 5/14/2026 | 5/21/2026 3:59:47 PM EST |
| 28.00 | 5.95 | 6.85 | 6.40 | 6.40 | 0.00 | 0.00% | 0.23 | 0 | 207 | 0.81 | -0.51 | 0.04 | -0.02 | 5/14/2026 | 5/21/2026 3:59:47 PM EST |
| 29.00 | 6.75 | 7.40 | 7.08 | 7.15 | 0.00 | 0.00% | 0.24 | 0 | 61 | 0.82 | -0.54 | 0.04 | -0.02 | 5/14/2026 | 5/21/2026 3:59:47 PM EST |
| 30.00 | 7.45 | 7.60 | 7.53 | 7.65 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.76 | -0.57 | 0.04 | -0.02 | 5/14/2026 | 5/21/2026 3:59:47 PM EST |
| 31.00 | 8.15 | 8.80 | 8.48 | 8.40 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.82 | -0.60 | 0.04 | -0.02 | 5/14/2026 | 5/21/2026 3:59:47 PM EST |
| 32.00 | 8.55 | 10.00 | 9.28 | 14.35 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.81 | -0.63 | 0.03 | -0.02 | 4/10/2026 | 5/21/2026 3:59:47 PM EST |
| 33.00 | 9.55 | 10.35 | 9.95 | % | 0.30 | 0 | 0 | 0.80 | -0.65 | 0.03 | -0.02 | 5/21/2026 3:59:47 PM EST | |||
| 34.00 | 10.30 | 11.75 | 11.03 | % | 0.32 | 0 | 0 | 0.84 | -0.68 | 0.03 | -0.02 | 5/21/2026 3:59:47 PM EST | |||
| 35.00 | 11.20 | 11.90 | 11.55 | % | 0.33 | 0 | 0 | 0.80 | -0.70 | 0.03 | -0.02 | 5/21/2026 3:59:47 PM EST |