Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $21.24 as of 8/7/2026 7:54:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.50 | 10.90 | 9.20 | 9.35 | % | 0.77 | 1 | 0 | 2.23 | 0.98 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:49 PM EST | |
| 13.00 | 7.15 | 9.75 | 8.45 | % | 0.65 | 0 | 0 | 1.92 | 0.96 | 0.01 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 14.00 | 5.55 | 9.30 | 7.43 | % | 0.53 | 0 | 0 | 2.00 | 0.94 | 0.02 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 15.00 | 5.45 | 7.95 | 6.70 | % | 0.45 | 0 | 0 | 1.63 | 0.90 | 0.03 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 16.00 | 3.85 | 7.65 | 5.75 | % | 0.36 | 0 | 0 | 1.75 | 0.86 | 0.04 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 17.00 | 3.00 | 6.85 | 4.93 | % | 0.29 | 0 | 0 | 1.64 | 0.81 | 0.04 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 18.00 | 3.05 | 5.25 | 4.15 | % | 0.23 | 0 | 0 | 1.22 | 0.76 | 0.05 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 19.00 | 2.68 | 4.40 | 3.54 | % | 0.19 | 0 | 0 | 0.79 | 0.70 | 0.06 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 20.00 | 2.74 | 3.15 | 2.95 | % | 0.15 | 0 | 0 | 0.78 | 0.63 | 0.06 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 21.00 | 2.05 | 2.82 | 2.44 | 2.45 | % | 0.12 | 4 | 0 | 0.77 | 0.57 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST | |
| 22.00 | 1.82 | 2.19 | 2.01 | % | 0.09 | 0 | 0 | 0.77 | 0.50 | 0.07 | -0.03 | 8/7/2026 3:59:49 PM EST | |||
| 23.00 | 1.28 | 2.28 | 1.78 | 1.94 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.81 | 0.43 | 0.07 | -0.02 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 24.00 | 0.98 | 1.70 | 1.34 | % | 0.06 | 0 | 0 | 0.77 | 0.37 | 0.07 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 25.00 | 0.67 | 1.63 | 1.15 | 1.20 | % | 0.05 | 1 | 0 | 0.78 | 0.30 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:49 PM EST | |
| 26.00 | 0.52 | 1.05 | 0.79 | 0.86 | % | 0.03 | 1 | 0 | 0.73 | 0.25 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:49 PM EST | |
| 27.00 | 0.01 | 1.18 | 0.60 | 0.65 | % | 0.02 | 1 | 0 | 0.62 | 0.19 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST | |
| 28.00 | 0.24 | 0.92 | 0.58 | % | 0.02 | 0 | 0 | 0.76 | 0.15 | 0.05 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 29.00 | 0.01 | 1.00 | 0.51 | % | 0.02 | 0 | 0 | 0.69 | 0.11 | 0.04 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 30.00 | 0.01 | 2.47 | 1.24 | % | 0.04 | 0 | 0 | 1.01 | 0.10 | 0.03 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 31.00 | 0.01 | 1.60 | 0.81 | % | 0.03 | 0 | 0 | 0.90 | 0.07 | 0.03 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 32.00 | 0.01 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 0.80 | 0.05 | 0.02 | -0.01 | 8/7/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.10 | 0.55 | % | 0.05 | 0 | 0 | 1.81 | -0.02 | 0.01 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 1.88 | -0.04 | 0.01 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 14.00 | 0.01 | 0.59 | 0.30 | 0.31 | +0.07 | +29.17% | 0.02 | 2 | 1 | 0.81 | -0.06 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 15.00 | 0.08 | 0.71 | 0.40 | % | 0.03 | 0 | 0 | 0.82 | -0.10 | 0.03 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 16.00 | 0.01 | 1.22 | 0.62 | % | 0.04 | 0 | 0 | 0.76 | -0.14 | 0.04 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 17.00 | 0.01 | 1.28 | 0.65 | % | 0.04 | 0 | 0 | 0.66 | -0.19 | 0.04 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 18.00 | 0.65 | 1.40 | 1.03 | % | 0.06 | 0 | 0 | 0.79 | -0.24 | 0.05 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 19.00 | 0.99 | 1.58 | 1.29 | % | 0.07 | 0 | 0 | 0.75 | -0.30 | 0.06 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 20.00 | 1.40 | 1.99 | 1.70 | % | 0.08 | 0 | 0 | 0.74 | -0.37 | 0.06 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 21.00 | 1.92 | 2.70 | 2.31 | 2.24 | -0.11 | -4.69% | 0.11 | 148 | 1 | 0.78 | -0.43 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 22.00 | 1.90 | 3.85 | 2.88 | % | 0.13 | 0 | 0 | 0.77 | -0.50 | 0.07 | -0.03 | 8/7/2026 3:59:49 PM EST | |||
| 23.00 | 2.66 | 4.45 | 3.56 | % | 0.15 | 0 | 0 | 0.78 | -0.57 | 0.07 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 24.00 | 3.45 | 5.00 | 4.23 | % | 0.18 | 0 | 0 | 0.77 | -0.63 | 0.07 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 25.00 | 4.75 | 5.10 | 4.93 | % | 0.20 | 0 | 0 | 0.76 | -0.69 | 0.06 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 26.00 | 5.35 | 6.60 | 5.98 | % | 0.23 | 0 | 0 | 0.84 | -0.75 | 0.06 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 27.00 | 5.40 | 8.50 | 6.95 | % | 0.26 | 0 | 0 | 1.48 | -0.81 | 0.05 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 28.00 | 6.30 | 9.35 | 7.83 | % | 0.28 | 0 | 0 | 1.50 | -0.85 | 0.05 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 29.00 | 7.05 | 9.50 | 8.28 | % | 0.29 | 0 | 0 | 1.28 | -0.89 | 0.04 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 30.00 | 7.15 | 11.05 | 9.10 | % | 0.30 | 0 | 0 | 1.54 | -0.90 | 0.03 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 31.00 | 9.00 | 11.05 | 10.03 | % | 0.32 | 0 | 0 | 1.23 | -0.93 | 0.03 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 32.00 | 9.95 | 12.10 | 11.03 | % | 0.34 | 0 | 0 | 1.31 | -0.95 | 0.02 | -0.01 | 8/7/2026 3:59:49 PM EST |