Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $19.56 as of 4/29/2026 9:10:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.20 | 16.55 | 15.38 | 15.15 | 0.00 | 0.00% | 3.08 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 8.00 | 11.30 | 13.05 | 12.18 | 12.19 | +0.25 | +2.10% | 1.52 | 2 | 105 | 7.10 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 9.00 | 10.35 | 12.05 | 11.20 | 11.20 | +0.39 | +3.61% | 1.24 | 5 | 107 | 6.24 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 10.00 | 9.20 | 11.15 | 10.18 | 9.58 | -0.15 | -1.55% | 1.02 | 1 | 19 | 5.48 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 11.00 | 7.30 | 10.55 | 8.93 | 8.53 | -0.29 | -3.29% | 0.81 | 14 | 20 | 4.80 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 11.50 | 6.90 | 10.05 | 8.48 | 8.17 | -0.31 | -3.66% | 0.74 | 19 | 3 | 5.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 12.00 | 6.40 | 9.55 | 7.98 | 7.63 | -0.44 | -5.46% | 0.67 | 10 | 56 | 4.50 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 12.50 | 5.70 | 9.05 | 7.38 | 7.45 | 0.00 | 0.00% | 0.59 | 1 | 57 | 4.72 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 13.00 | 6.30 | 8.55 | 7.43 | 6.69 | +0.14 | +2.14% | 0.57 | 2 | 15 | 5.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 13.50 | 4.50 | 8.05 | 6.28 | 6.26 | +0.16 | +2.63% | 0.47 | 14 | 22 | 5.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 14.00 | 4.20 | 7.60 | 5.90 | 5.93 | -0.18 | -2.95% | 0.42 | 14 | 57 | 5.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 14.50 | 3.70 | 7.10 | 5.40 | 5.52 | +0.27 | +5.15% | 0.37 | 1 | 37 | 5.30 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 15.00 | 2.97 | 6.60 | 4.79 | 5.05 | -0.16 | -3.08% | 0.32 | 2 | 101 | 5.30 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 15.50 | 3.70 | 6.10 | 4.90 | 4.65 | +0.30 | +6.90% | 0.32 | 6 | 129 | 4.90 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 16.00 | 3.35 | 4.90 | 4.13 | 4.28 | +0.45 | +11.75% | 0.26 | 4 | 604 | 3.69 | 0.99 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 16.50 | 2.79 | 4.30 | 3.55 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 106 | 3.11 | 0.98 | 0.03 | -0.01 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 17.00 | 2.10 | 4.55 | 3.33 | 2.95 | -0.09 | -2.97% | 0.20 | 6 | 739 | 3.13 | 0.96 | 0.05 | -0.03 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 17.50 | 1.88 | 3.55 | 2.72 | 3.04 | +0.53 | +21.12% | 0.16 | 1 | 432 | 3.29 | 0.91 | 0.09 | -0.06 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 18.00 | 1.40 | 3.35 | 2.38 | 2.73 | +0.39 | +16.67% | 0.13 | 1 | 1,027 | 2.59 | 0.85 | 0.14 | -0.10 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 18.50 | 1.14 | 1.58 | 1.36 | 1.28 | -0.32 | -20.00% | 0.07 | 100 | 1,184 | 1.10 | 0.77 | 0.18 | -0.13 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 19.00 | 0.83 | 1.13 | 0.98 | 1.35 | 0.00 | 0.00% | 0.05 | 50 | 6,856 | 1.10 | 0.66 | 0.23 | -0.15 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 19.50 | 0.56 | 0.88 | 0.72 | 0.66 | -0.32 | -32.66% | 0.04 | 125 | 246 | 1.08 | 0.53 | 0.26 | -0.15 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 20.00 | 0.34 | 0.40 | 0.37 | 0.40 | -0.34 | -45.95% | 0.02 | 431 | 7,588 | 1.04 | 0.40 | 0.26 | -0.15 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 20.50 | 0.17 | 0.24 | 0.21 | 0.20 | -0.28 | -58.34% | 0.01 | 73 | 3,313 | 1.02 | 0.28 | 0.24 | -0.13 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 21.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.18 | -58.07% | 0.01 | 212 | 16,825 | 0.98 | 0.18 | 0.19 | -0.10 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 21.50 | 0.05 | 0.12 | 0.09 | 0.08 | -0.14 | -63.64% | 0.00 | 1,254 | 1,974 | 0.99 | 0.10 | 0.13 | -0.06 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 22.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 3,215 | 14,437 | 0.99 | 0.05 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 22.50 | 0.01 | 0.14 | 0.08 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 1,286 | 1.04 | 0.03 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 23.00 | 0.01 | 0.17 | 0.09 | 0.03 | -0.01 | -25.00% | 0.00 | 418 | 6,820 | 1.12 | 0.01 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 23.50 | 0.01 | 0.09 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 3,155 | 3,223 | 1.44 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 24.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 73 | 818 | 1.37 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 24.50 | 0.01 | 0.86 | 0.44 | 0.02 | -0.16 | -88.89% | 0.02 | 3 | 21 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 25.00 | 0.01 | 0.20 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 1,384 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 25.50 | 0.01 | 0.03 | 0.02 | 0.09 | +0.03 | +50.00% | 0.00 | 34 | 41 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 26.00 | 0.01 | 2.00 | 1.01 | 0.10 | +0.09 | +900.00% | 0.04 | 1 | 85 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 26.50 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.04 | 41 | 55 | 3.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 30.00 | 0.01 | 0.34 | 0.18 | 0.21 | +0.20 | +2,000.00% | 0.01 | 1 | 36 | 2.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,735 | 4.52 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 84 | 4.21 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.92 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 88 | 2.57 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 96 | 2.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 13.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,004 | 3.32 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 14.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 424 | 2.86 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 14.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 200 | 2.23 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 174 | 2.02 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 15.50 | 0.01 | 0.07 | 0.04 | 0.14 | +0.13 | +1,300.00% | 0.00 | 1 | 264 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 16.00 | 0.01 | 0.11 | 0.06 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 1,784 | 1.71 | -0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 16.50 | 0.01 | 0.12 | 0.07 | 0.12 | +0.06 | +100.00% | 0.00 | 1 | 1,263 | 1.59 | -0.02 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 12 | 673 | 1.18 | -0.04 | 0.05 | -0.03 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.08 | -0.01 | -11.12% | 0.01 | 110 | 1,137 | 1.17 | -0.09 | 0.09 | -0.06 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 18.00 | 0.11 | 0.17 | 0.14 | 0.15 | -0.01 | -6.25% | 0.01 | 31 | 7,148 | 1.10 | -0.15 | 0.14 | -0.10 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 18.50 | 0.14 | 0.28 | 0.21 | 0.22 | -0.03 | -12.00% | 0.01 | 128 | 3,988 | 1.07 | -0.23 | 0.18 | -0.13 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 19.00 | 0.22 | 0.57 | 0.40 | 0.36 | +0.02 | +5.89% | 0.02 | 71 | 4,422 | 1.05 | -0.34 | 0.23 | -0.15 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 19.50 | 0.56 | 0.72 | 0.64 | 0.55 | +0.03 | +5.77% | 0.03 | 75 | 11,281 | 1.03 | -0.47 | 0.26 | -0.15 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 20.00 | 0.66 | 1.04 | 0.85 | 0.83 | +0.11 | +15.28% | 0.04 | 136 | 6,540 | 0.98 | -0.60 | 0.26 | -0.15 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 20.50 | 0.96 | 1.55 | 1.26 | 1.06 | 0.00 | 0.00% | 0.06 | 0 | 149 | 0.94 | -0.72 | 0.24 | -0.13 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 21.00 | 1.39 | 2.18 | 1.79 | 1.58 | 0.00 | 0.00% | 0.09 | 0 | 1,230 | 0.72 | -0.82 | 0.19 | -0.10 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 21.50 | 1.73 | 3.15 | 2.44 | 2.03 | 0.00 | 0.00% | 0.11 | 0 | 355 | 1.67 | -0.90 | 0.13 | -0.06 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 22.00 | 1.70 | 3.85 | 2.78 | 1.37 | 0.00 | 0.00% | 0.13 | 0 | 72 | 1.73 | -0.95 | 0.08 | -0.03 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 22.50 | 2.00 | 4.30 | 3.15 | 2.79 | 0.00 | 0.00% | 0.14 | 0 | 41 | 3.26 | -0.97 | 0.05 | -0.01 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 23.00 | 2.40 | 4.80 | 3.60 | 2.11 | 0.00 | 0.00% | 0.16 | 0 | 248 | 2.24 | -0.99 | 0.02 | -0.01 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 23.50 | 2.90 | 5.90 | 4.40 | 2.56 | 0.00 | 0.00% | 0.19 | 0 | 130 | 3.21 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 4/29/2026 1:58:58 PM EST |
| 24.00 | 3.40 | 5.80 | 4.60 | 4.30 | +1.64 | +61.66% | 0.19 | 1 | 160 | 3.71 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 24.50 | 3.80 | 6.95 | 5.38 | 4.70 | +0.05 | +1.08% | 0.22 | 2 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 25.00 | 4.45 | 6.80 | 5.63 | 5.01 | -0.04 | -0.80% | 0.23 | 1 | 129 | 3.31 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 25.50 | 4.90 | 7.90 | 6.40 | 5.76 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.22 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 26.00 | 5.60 | 8.40 | 7.00 | 6.16 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 26.50 | 6.00 | 8.90 | 7.45 | % | 0.28 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 30.00 | 9.05 | 12.45 | 10.75 | 9.91 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |