Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $22.80 as of 7/7/2026 3:42:54 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 | 19.55 | 22.65 | 21.10 | 23.90 | 0.00 | 0.00% | 21.10 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/7/2026 4:00:00 PM EST |
| 2.00 | 17.50 | 21.65 | 19.58 | 19.10 | 0.00 | 0.00% | 9.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 7/7/2026 4:00:00 PM EST |
| 3.00 | 17.55 | 20.65 | 19.10 | 20.55 | 0.00 | 0.00% | 6.37 | 0 | 40 | 6.84 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 4:00:00 PM EST |
| 4.00 | 16.55 | 19.70 | 18.13 | 20.65 | 0.00 | 0.00% | 4.53 | 0 | 72 | 5.40 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 4:00:00 PM EST |
| 5.00 | 14.75 | 18.70 | 16.73 | 21.80 | 0.00 | 0.00% | 3.35 | 0 | 22 | 4.50 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/7/2026 4:00:00 PM EST |
| 6.00 | 13.65 | 17.70 | 15.68 | 18.32 | 0.00 | 0.00% | 2.61 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/7/2026 4:00:00 PM EST |
| 7.00 | 13.30 | 16.75 | 15.03 | 14.90 | -1.10 | -6.88% | 2.15 | 1 | 1,408 | 3.46 | 0.99 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 8.00 | 12.35 | 15.80 | 14.08 | 14.05 | -1.05 | -6.96% | 1.76 | 1 | 905 | 3.12 | 0.99 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 9.00 | 11.85 | 13.20 | 12.53 | 14.85 | 0.00 | 0.00% | 1.39 | 0 | 533 | 1.69 | 0.98 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 4:00:00 PM EST |
| 10.00 | 10.80 | 13.00 | 11.90 | 14.05 | 0.00 | 0.00% | 1.19 | 0 | 467 | 2.05 | 0.97 | 0.01 | 0.00 | 7/2/2026 | 7/7/2026 4:00:00 PM EST |
| 11.00 | 9.55 | 12.20 | 10.88 | 13.95 | 0.00 | 0.00% | 0.99 | 0 | 141 | 2.09 | 0.95 | 0.01 | -0.01 | 5/14/2026 | 7/7/2026 4:00:00 PM EST |
| 12.00 | 9.05 | 11.30 | 10.18 | 11.92 | 0.00 | 0.00% | 0.85 | 0 | 11 | 1.98 | 0.94 | 0.01 | -0.01 | 7/1/2026 | 7/7/2026 4:00:00 PM EST |
| 13.00 | 8.00 | 10.45 | 9.23 | 13.89 | 0.00 | 0.00% | 0.71 | 0 | 29 | 2.06 | 0.91 | 0.02 | -0.01 | 5/26/2026 | 7/7/2026 4:00:00 PM EST |
| 14.00 | 7.50 | 9.65 | 8.58 | 14.05 | 0.00 | 0.00% | 0.61 | 0 | 105 | 1.62 | 0.88 | 0.02 | -0.01 | 6/4/2026 | 7/7/2026 4:00:00 PM EST |
| 15.00 | 6.75 | 8.90 | 7.83 | 13.48 | 0.00 | 0.00% | 0.52 | 0 | 2,022 | 1.04 | 0.85 | 0.02 | -0.02 | 6/12/2026 | 7/7/2026 4:00:00 PM EST |
| 16.00 | 5.65 | 8.00 | 6.83 | 9.90 | 0.00 | 0.00% | 0.43 | 0 | 5,619 | 0.85 | 0.82 | 0.03 | -0.02 | 6/30/2026 | 7/7/2026 4:00:00 PM EST |
| 17.00 | 5.20 | 6.90 | 6.05 | 7.46 | 0.00 | 0.00% | 0.36 | 0 | 299 | 0.93 | 0.78 | 0.03 | -0.02 | 7/2/2026 | 7/7/2026 4:00:00 PM EST |
| 18.00 | 4.90 | 6.20 | 5.55 | 5.00 | -3.35 | -40.12% | 0.31 | 1 | 5,683 | 0.98 | 0.74 | 0.03 | -0.02 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 19.00 | 4.30 | 5.60 | 4.95 | 4.95 | 0.00 | 0.00% | 0.26 | 0 | 427 | 0.97 | 0.70 | 0.04 | -0.02 | 7/2/2026 | 7/7/2026 4:00:00 PM EST |
| 20.00 | 3.65 | 5.00 | 4.33 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 11,009 | 0.94 | 0.66 | 0.04 | -0.02 | 7/2/2026 | 7/7/2026 4:00:00 PM EST |
| 21.00 | 3.40 | 4.75 | 4.08 | 3.55 | -0.60 | -14.46% | 0.19 | 23 | 36,277 | 1.00 | 0.61 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 22.00 | 3.05 | 4.10 | 3.58 | 3.55 | -0.35 | -8.98% | 0.16 | 79 | 21,675 | 0.97 | 0.57 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 23.00 | 2.85 | 3.55 | 3.20 | 3.05 | -0.76 | -19.95% | 0.14 | 7 | 268 | 0.97 | 0.53 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 24.00 | 2.20 | 3.10 | 2.65 | 2.86 | -0.62 | -17.82% | 0.11 | 28 | 3,888 | 0.92 | 0.49 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 25.00 | 2.01 | 2.89 | 2.45 | 2.37 | -0.78 | -24.77% | 0.10 | 3,352 | 3,545 | 0.95 | 0.45 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 26.00 | 1.67 | 2.43 | 2.05 | 2.18 | +0.12 | +5.83% | 0.08 | 5 | 14,141 | 0.91 | 0.41 | 0.04 | -0.02 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 27.00 | 1.51 | 2.21 | 1.86 | 1.92 | -0.28 | -12.73% | 0.07 | 72 | 76,211 | 0.93 | 0.37 | 0.04 | -0.02 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 28.00 | 1.32 | 1.98 | 1.65 | 1.69 | -0.44 | -20.66% | 0.06 | 76 | 1,800 | 0.93 | 0.34 | 0.04 | -0.02 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 29.00 | 1.10 | 1.75 | 1.43 | 1.47 | -0.33 | -18.34% | 0.05 | 114 | 648 | 0.92 | 0.30 | 0.04 | -0.02 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 30.00 | 0.98 | 1.47 | 1.23 | 1.28 | -0.22 | -14.67% | 0.04 | 6,307 | 28,562 | 0.91 | 0.27 | 0.04 | -0.02 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 31.00 | 0.77 | 1.24 | 1.01 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 3,532 | 0.88 | 0.25 | 0.04 | -0.02 | 7/6/2026 | 7/7/2026 4:00:00 PM EST |
| 32.00 | 0.68 | 1.23 | 0.96 | 0.94 | -0.30 | -24.20% | 0.03 | 1,501 | 31,496 | 0.91 | 0.22 | 0.03 | -0.02 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 33.00 | 0.59 | 1.08 | 0.84 | 0.80 | -0.41 | -33.89% | 0.03 | 2 | 11,288 | 0.91 | 0.20 | 0.03 | -0.02 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 34.00 | 0.51 | 0.90 | 0.71 | 0.65 | -0.28 | -30.11% | 0.02 | 1,071 | 2,418 | 0.90 | 0.18 | 0.03 | -0.02 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 35.00 | 0.58 | 0.76 | 0.67 | 0.68 | -0.21 | -23.60% | 0.02 | 15 | 27,618 | 0.92 | 0.16 | 0.03 | -0.01 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 36.00 | 0.29 | 0.72 | 0.51 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.87 | 0.14 | 0.03 | -0.01 | 7/6/2026 | 7/7/2026 4:00:00 PM EST |
| 37.00 | 0.21 | 0.60 | 0.41 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3,093 | 0.85 | 0.12 | 0.02 | -0.01 | 7/6/2026 | 7/7/2026 4:00:00 PM EST |
| 38.00 | 0.30 | 0.56 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.90 | 0.11 | 0.02 | -0.01 | 7/1/2026 | 7/7/2026 4:00:00 PM EST |
| 39.00 | 0.11 | 0.51 | 0.31 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.84 | 0.10 | 0.02 | -0.01 | 6/29/2026 | 7/7/2026 4:00:00 PM EST |
| 40.00 | 0.22 | 0.45 | 0.34 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28,520 | 0.90 | 0.09 | 0.02 | -0.01 | 7/2/2026 | 7/7/2026 4:00:00 PM EST |
| 41.00 | 0.17 | 0.40 | 0.29 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.89 | 0.08 | 0.02 | -0.01 | 7/1/2026 | 7/7/2026 4:00:00 PM EST |
| 42.00 | 0.08 | 0.36 | 0.22 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.86 | 0.07 | 0.02 | -0.01 | 7/6/2026 | 7/7/2026 4:00:00 PM EST |
| 43.00 | 0.14 | 0.33 | 0.24 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.91 | 0.06 | 0.01 | -0.01 | 6/24/2026 | 7/7/2026 4:00:00 PM EST |
| 44.00 | 0.09 | 0.29 | 0.19 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.89 | 0.05 | 0.01 | -0.01 | 6/30/2026 | 7/7/2026 4:00:00 PM EST |
| 45.00 | 0.11 | 0.27 | 0.19 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.91 | 0.05 | 0.01 | -0.01 | 7/1/2026 | 7/7/2026 4:00:00 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 | 0.62 | 0.31 | % | 0.31 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/7/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.63 | 0.32 | % | 0.08 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.64 | 0.32 | % | 0.06 | 0 | 35 | 2.75 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 45 | 1.30 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,652 | 1.20 | -0.01 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,487 | 1.22 | -0.01 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:00 PM EST |
| 9.00 | 0.04 | 0.16 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 456 | 1.08 | -0.02 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 470 | 1.17 | -0.03 | 0.01 | 0.00 | 6/30/2026 | 7/7/2026 4:00:00 PM EST |
| 11.00 | 0.01 | 0.30 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.87 | -0.05 | 0.01 | -0.01 | 6/30/2026 | 7/7/2026 4:00:00 PM EST |
| 12.00 | 0.26 | 0.43 | 0.35 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 30,057 | 1.03 | -0.06 | 0.01 | -0.01 | 7/1/2026 | 7/7/2026 4:00:00 PM EST |
| 13.00 | 0.39 | 0.57 | 0.48 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 11,146 | 1.01 | -0.09 | 0.02 | -0.01 | 7/1/2026 | 7/7/2026 4:00:00 PM EST |
| 14.00 | 0.40 | 0.90 | 0.65 | 0.66 | +0.04 | +6.46% | 0.05 | 6 | 28,422 | 0.98 | -0.12 | 0.02 | -0.01 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 15.00 | 0.59 | 0.99 | 0.79 | 0.85 | +0.05 | +6.25% | 0.05 | 1,515 | 7,851 | 0.94 | -0.15 | 0.02 | -0.02 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 16.00 | 1.07 | 1.38 | 1.23 | 1.12 | +0.08 | +7.70% | 0.08 | 4 | 8,185 | 1.00 | -0.18 | 0.03 | -0.02 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 17.00 | 1.39 | 1.69 | 1.54 | 1.43 | +0.08 | +5.93% | 0.09 | 16 | 2,504 | 0.99 | -0.22 | 0.03 | -0.02 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 18.00 | 1.75 | 2.05 | 1.90 | 1.80 | +0.18 | +11.12% | 0.11 | 250 | 7,135 | 0.98 | -0.26 | 0.03 | -0.02 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 19.00 | 2.16 | 2.43 | 2.30 | 2.23 | +0.23 | +11.50% | 0.12 | 81 | 11,163 | 0.97 | -0.30 | 0.04 | -0.02 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 20.00 | 2.60 | 2.92 | 2.76 | 2.56 | +0.20 | +8.48% | 0.14 | 91 | 13,946 | 0.96 | -0.34 | 0.04 | -0.02 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 21.00 | 3.05 | 3.50 | 3.28 | 3.23 | +0.49 | +17.89% | 0.16 | 1,529 | 30,763 | 0.96 | -0.39 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 22.00 | 3.65 | 4.00 | 3.83 | 3.69 | +0.28 | +8.22% | 0.17 | 65 | 5,421 | 0.95 | -0.43 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 23.00 | 4.20 | 4.80 | 4.50 | 4.15 | 0.00 | 0.00% | 0.20 | 30 | 459 | 0.96 | -0.47 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 24.00 | 4.85 | 5.35 | 5.10 | 5.25 | +0.75 | +16.67% | 0.21 | 7 | 2,180 | 0.95 | -0.51 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 25.00 | 5.50 | 6.40 | 5.95 | 5.85 | +0.90 | +18.19% | 0.24 | 3 | 3,897 | 0.99 | -0.55 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 26.00 | 5.65 | 6.85 | 6.25 | 6.45 | +0.40 | +6.62% | 0.24 | 1 | 2,167 | 0.88 | -0.59 | 0.04 | -0.02 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 27.00 | 6.70 | 7.70 | 7.20 | 6.80 | 0.00 | 0.00% | 0.27 | 0 | 4,229 | 0.93 | -0.63 | 0.04 | -0.02 | 7/2/2026 | 7/7/2026 4:00:00 PM EST |
| 28.00 | 7.45 | 8.45 | 7.95 | 7.96 | +1.91 | +31.57% | 0.28 | 6 | 756 | 0.92 | -0.66 | 0.04 | -0.02 | 7/7/2026 | 7/7/2026 4:00:00 PM EST |
| 29.00 | 8.00 | 9.25 | 8.63 | 6.15 | 0.00 | 0.00% | 0.30 | 0 | 1,101 | 0.87 | -0.70 | 0.04 | -0.02 | 6/30/2026 | 7/7/2026 4:00:00 PM EST |
| 30.00 | 8.75 | 10.10 | 9.43 | 9.65 | 0.00 | 0.00% | 0.31 | 0 | 1,117 | 0.85 | -0.73 | 0.04 | -0.02 | 7/2/2026 | 7/7/2026 4:00:00 PM EST |
| 31.00 | 9.40 | 10.95 | 10.18 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 97 | 1.09 | -0.75 | 0.04 | -0.02 | 6/26/2026 | 7/7/2026 4:00:00 PM EST |
| 32.00 | 9.95 | 11.90 | 10.93 | 7.60 | 0.00 | 0.00% | 0.34 | 0 | 76 | 1.12 | -0.78 | 0.03 | -0.02 | 6/26/2026 | 7/7/2026 4:00:00 PM EST |
| 33.00 | 11.25 | 12.65 | 11.95 | 7.35 | 0.00 | 0.00% | 0.36 | 0 | 59 | 1.09 | -0.80 | 0.03 | -0.02 | 6/23/2026 | 7/7/2026 4:00:00 PM EST |
| 34.00 | 12.00 | 13.95 | 12.98 | 11.15 | 0.00 | 0.00% | 0.38 | 0 | 28 | 1.23 | -0.82 | 0.03 | -0.02 | 7/1/2026 | 7/7/2026 4:00:00 PM EST |
| 35.00 | 12.70 | 15.10 | 13.90 | 10.25 | 0.00 | 0.00% | 0.40 | 0 | 55 | 1.31 | -0.84 | 0.03 | -0.01 | 6/29/2026 | 7/7/2026 4:00:00 PM EST |
| 36.00 | 14.05 | 15.90 | 14.98 | 10.60 | 0.00 | 0.00% | 0.42 | 0 | 50 | 1.29 | -0.86 | 0.03 | -0.01 | 5/27/2026 | 7/7/2026 4:00:00 PM EST |
| 37.00 | 14.40 | 17.05 | 15.73 | 9.60 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.41 | -0.88 | 0.02 | -0.01 | 6/18/2026 | 7/7/2026 4:00:00 PM EST |
| 38.00 | 15.90 | 17.65 | 16.78 | % | 0.44 | 0 | 0 | 1.29 | -0.89 | 0.02 | -0.01 | 7/7/2026 4:00:00 PM EST | |||
| 39.00 | 16.70 | 18.60 | 17.65 | % | 0.45 | 0 | 0 | 1.30 | -0.90 | 0.02 | -0.01 | 7/7/2026 4:00:00 PM EST | |||
| 40.00 | 17.45 | 19.65 | 18.55 | % | 0.46 | 0 | 0 | 1.35 | -0.91 | 0.02 | -0.01 | 7/7/2026 4:00:00 PM EST | |||
| 41.00 | 18.35 | 20.65 | 19.50 | % | 0.48 | 0 | 0 | 1.38 | -0.92 | 0.02 | -0.01 | 7/7/2026 4:00:00 PM EST | |||
| 42.00 | 19.60 | 21.75 | 20.68 | 14.20 | 0.00 | 0.00% | 0.49 | 0 | 60 | 1.45 | -0.93 | 0.02 | -0.01 | 6/2/2026 | 7/7/2026 4:00:00 PM EST |
| 43.00 | 20.25 | 22.75 | 21.50 | % | 0.50 | 0 | 0 | 1.48 | -0.94 | 0.01 | -0.01 | 7/7/2026 4:00:00 PM EST | |||
| 44.00 | 21.55 | 23.75 | 22.65 | % | 0.51 | 0 | 0 | 1.51 | -0.95 | 0.01 | -0.01 | 7/7/2026 4:00:00 PM EST | |||
| 45.00 | 22.35 | 24.70 | 23.53 | 22.40 | 0.00 | 0.00% | 0.52 | 0 | 50 | 1.52 | -0.95 | 0.01 | -0.01 | 7/6/2026 | 7/7/2026 4:00:00 PM EST |