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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.95 | 21.30 | 20.13 | 23.90 | 0.00 | 0.00% | 20.13 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/7/2026 3:59:49 PM EST |
| 2.00 | 17.80 | 20.35 | 19.08 | 19.25 | -1.40 | -6.78% | 9.54 | 2 | 1 | 8.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 3.00 | 16.95 | 19.30 | 18.13 | 20.55 | 0.00 | 0.00% | 6.04 | 0 | 40 | 6.49 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 3:59:49 PM EST |
| 4.00 | 15.95 | 18.30 | 17.13 | 20.65 | 0.00 | 0.00% | 4.28 | 0 | 72 | 5.33 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 3:59:49 PM EST |
| 5.00 | 13.95 | 17.70 | 15.83 | 21.80 | 0.00 | 0.00% | 3.17 | 0 | 22 | 5.15 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 3:59:49 PM EST |
| 6.00 | 13.80 | 16.35 | 15.08 | 18.32 | 0.00 | 0.00% | 2.51 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/7/2026 3:59:49 PM EST |
| 7.00 | 13.35 | 14.10 | 13.73 | 13.85 | -0.25 | -1.78% | 1.96 | 3 | 1,525 | 3.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 8.00 | 11.95 | 13.10 | 12.53 | 13.00 | -0.05 | -0.39% | 1.57 | 2 | 934 | 3.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 9.00 | 11.25 | 12.15 | 11.70 | 12.40 | +0.15 | +1.23% | 1.30 | 1 | 558 | 2.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 10.00 | 10.50 | 11.15 | 10.83 | 11.45 | +0.35 | +3.16% | 1.08 | 1 | 458 | 2.26 | 0.99 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 11.00 | 9.25 | 11.35 | 10.30 | 10.79 | 0.00 | 0.00% | 0.94 | 0 | 151 | 2.30 | 0.99 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:49 PM EST |
| 12.00 | 8.40 | 9.95 | 9.18 | 10.65 | 0.00 | 0.00% | 0.77 | 0 | 14 | 1.77 | 0.98 | 0.01 | 0.00 | 7/8/2026 | 8/7/2026 3:59:49 PM EST |
| 13.00 | 7.25 | 9.20 | 8.23 | 13.89 | 0.00 | 0.00% | 0.63 | 0 | 29 | 1.75 | 0.97 | 0.01 | -0.01 | 5/26/2026 | 8/7/2026 3:59:49 PM EST |
| 14.00 | 6.60 | 8.05 | 7.33 | 8.40 | 0.00 | 0.00% | 0.52 | 0 | 163 | 1.47 | 0.94 | 0.02 | -0.01 | 7/31/2026 | 8/7/2026 3:59:49 PM EST |
| 15.00 | 5.35 | 7.15 | 6.25 | 6.50 | -0.12 | -1.82% | 0.42 | 3 | 2,039 | 1.35 | 0.91 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 16.00 | 4.95 | 6.25 | 5.60 | 7.90 | 0.00 | 0.00% | 0.35 | 0 | 5,620 | 1.23 | 0.88 | 0.04 | -0.01 | 8/4/2026 | 8/7/2026 3:59:49 PM EST |
| 17.00 | 4.50 | 5.45 | 4.98 | 6.57 | 0.00 | 0.00% | 0.29 | 0 | 295 | 0.94 | 0.83 | 0.05 | -0.02 | 8/3/2026 | 8/7/2026 3:59:49 PM EST |
| 18.00 | 3.80 | 4.25 | 4.03 | 3.70 | -2.15 | -36.76% | 0.22 | 13 | 8,351 | 0.82 | 0.77 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 19.00 | 2.85 | 3.70 | 3.28 | 3.37 | -0.55 | -14.04% | 0.17 | 17 | 2,926 | 0.77 | 0.70 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 20.00 | 2.38 | 2.91 | 2.65 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 11,106 | 0.75 | 0.63 | 0.07 | -0.03 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 21.00 | 2.00 | 2.53 | 2.27 | 2.25 | -0.28 | -11.07% | 0.11 | 3,911 | 37,821 | 0.79 | 0.56 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 22.00 | 1.75 | 1.85 | 1.80 | 1.82 | -0.18 | -9.00% | 0.08 | 2,981 | 23,512 | 0.77 | 0.49 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 23.00 | 1.40 | 1.62 | 1.51 | 1.55 | -0.16 | -9.36% | 0.07 | 58 | 13,958 | 0.79 | 0.42 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 24.00 | 1.01 | 1.35 | 1.18 | 1.24 | -0.06 | -4.62% | 0.05 | 35 | 11,888 | 0.78 | 0.36 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 25.00 | 0.84 | 1.07 | 0.96 | 0.91 | -0.13 | -12.50% | 0.04 | 149 | 11,632 | 0.78 | 0.30 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 26.00 | 0.63 | 0.88 | 0.76 | 0.71 | -0.25 | -26.05% | 0.03 | 618 | 13,798 | 0.78 | 0.26 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 27.00 | 0.46 | 0.77 | 0.62 | 0.58 | -0.14 | -19.45% | 0.02 | 2,656 | 55,186 | 0.79 | 0.21 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 28.00 | 0.37 | 0.65 | 0.51 | 0.46 | -0.06 | -11.54% | 0.02 | 3 | 7,203 | 0.80 | 0.18 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 29.00 | 0.24 | 0.54 | 0.39 | 0.36 | -0.13 | -26.54% | 0.01 | 5 | 17,692 | 0.79 | 0.15 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 30.00 | 0.26 | 0.31 | 0.29 | 0.28 | -0.06 | -17.65% | 0.01 | 1,359 | 34,598 | 0.79 | 0.12 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 31.00 | 0.20 | 0.23 | 0.22 | 0.25 | -0.06 | -19.36% | 0.01 | 90 | 3,375 | 0.78 | 0.10 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 32.00 | 0.08 | 0.33 | 0.21 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 38,234 | 0.80 | 0.08 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 33.00 | 0.08 | 0.30 | 0.19 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 11,143 | 0.83 | 0.06 | 0.02 | -0.01 | 8/3/2026 | 8/7/2026 3:59:49 PM EST |
| 34.00 | 0.02 | 0.26 | 0.14 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2,680 | 0.78 | 0.05 | 0.02 | -0.01 | 8/3/2026 | 8/7/2026 3:59:49 PM EST |
| 35.00 | 0.04 | 0.16 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26,379 | 0.80 | 0.04 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.22 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.99 | 0.03 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.05 | 0.03 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 3:59:49 PM EST |
| 38.00 | 0.00 | 0.18 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.02 | 0.02 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 0.31 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.18 | 0.02 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 28,179 | 1.21 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 3:59:49 PM EST |
| 41.00 | 0.00 | 0.29 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.24 | 0.01 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 3:59:49 PM EST |
| 42.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 298 | 1.41 | 0.01 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:49 PM EST |
| 43.00 | 0.00 | 0.46 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.44 | 0.01 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:49 PM EST |
| 44.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.46 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,178 | 1.32 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 35 | 5.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 45 | 2.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,657 | 2.11 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,487 | 1.90 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:49 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 487 | 1.01 | -0.01 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:49 PM EST |
| 11.00 | 0.02 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.94 | -0.01 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30,560 | 1.27 | -0.02 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.18 | 0.09 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11,146 | 0.99 | -0.03 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 3:59:49 PM EST |
| 14.00 | 0.13 | 0.17 | 0.15 | 0.16 | -0.06 | -27.28% | 0.01 | 3 | 32,772 | 0.82 | -0.06 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 15.00 | 0.21 | 0.26 | 0.24 | 0.24 | -0.07 | -22.59% | 0.02 | 57 | 8,771 | 0.80 | -0.09 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 16.00 | 0.22 | 0.48 | 0.35 | 0.36 | -0.09 | -20.00% | 0.02 | 14 | 13,982 | 0.76 | -0.12 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 17.00 | 0.51 | 0.59 | 0.55 | 0.56 | -0.13 | -18.85% | 0.03 | 1 | 8,318 | 0.76 | -0.17 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 18.00 | 0.75 | 0.86 | 0.81 | 0.82 | -0.12 | -12.77% | 0.05 | 108 | 7,659 | 0.75 | -0.23 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 19.00 | 1.01 | 1.36 | 1.19 | 1.20 | -0.18 | -13.05% | 0.06 | 61 | 10,779 | 0.76 | -0.30 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 20.00 | 1.33 | 1.92 | 1.63 | 1.57 | -0.16 | -9.25% | 0.08 | 183 | 18,745 | 0.77 | -0.37 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 21.00 | 2.06 | 2.28 | 2.17 | 2.07 | -0.18 | -8.00% | 0.10 | 2,550 | 28,643 | 0.78 | -0.44 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 22.00 | 2.52 | 2.89 | 2.71 | 2.68 | -0.09 | -3.25% | 0.12 | 153 | 5,894 | 0.76 | -0.51 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 23.00 | 2.93 | 3.80 | 3.37 | 3.55 | +0.77 | +27.70% | 0.15 | 12 | 984 | 0.76 | -0.58 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 24.00 | 3.90 | 4.15 | 4.03 | 4.00 | -0.10 | -2.44% | 0.17 | 4 | 3,254 | 0.74 | -0.64 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 25.00 | 4.30 | 5.35 | 4.83 | 4.75 | +0.05 | +1.07% | 0.19 | 2 | 4,127 | 0.74 | -0.70 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 26.00 | 5.10 | 6.15 | 5.63 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 2,168 | 0.67 | -0.74 | 0.06 | -0.02 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 27.00 | 5.95 | 6.75 | 6.35 | 5.95 | 0.00 | 0.00% | 0.24 | 0 | 4,823 | 0.91 | -0.79 | 0.05 | -0.02 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 28.00 | 6.75 | 8.50 | 7.63 | 6.75 | 0.00 | 0.00% | 0.27 | 0 | 447 | 1.29 | -0.82 | 0.05 | -0.02 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 29.00 | 7.90 | 8.55 | 8.23 | 7.55 | 0.00 | 0.00% | 0.28 | 0 | 1,105 | 0.95 | -0.85 | 0.04 | -0.02 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 30.00 | 8.80 | 9.85 | 9.33 | 8.95 | 0.00 | 0.00% | 0.31 | 0 | 1,116 | 1.16 | -0.88 | 0.04 | -0.01 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 31.00 | 9.60 | 11.35 | 10.48 | 6.70 | 0.00 | 0.00% | 0.34 | 0 | 97 | 1.43 | -0.90 | 0.03 | -0.01 | 6/26/2026 | 8/7/2026 3:59:49 PM EST |
| 32.00 | 10.45 | 11.70 | 11.08 | 9.25 | 0.00 | 0.00% | 0.35 | 0 | 76 | 1.20 | -0.92 | 0.03 | -0.01 | 7/22/2026 | 8/7/2026 3:59:49 PM EST |
| 33.00 | 11.40 | 13.30 | 12.35 | 7.35 | 0.00 | 0.00% | 0.37 | 0 | 59 | 1.53 | -0.94 | 0.02 | -0.01 | 6/23/2026 | 8/7/2026 3:59:49 PM EST |
| 34.00 | 12.00 | 13.75 | 12.88 | 14.35 | 0.00 | 0.00% | 0.38 | 0 | 58 | 1.33 | -0.95 | 0.02 | -0.01 | 7/28/2026 | 8/7/2026 3:59:49 PM EST |
| 35.00 | 13.25 | 14.70 | 13.98 | 10.25 | 0.00 | 0.00% | 0.40 | 0 | 55 | 1.36 | -0.96 | 0.02 | -0.01 | 6/29/2026 | 8/7/2026 3:59:49 PM EST |
| 36.00 | 14.15 | 15.90 | 15.03 | 10.60 | 0.00 | 0.00% | 0.42 | 0 | 50 | 1.51 | -0.97 | 0.01 | -0.01 | 5/27/2026 | 8/7/2026 3:59:49 PM EST |
| 37.00 | 14.65 | 17.25 | 15.95 | 9.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.71 | -0.97 | 0.01 | 0.00 | 6/18/2026 | 8/7/2026 3:59:49 PM EST |
| 38.00 | 14.85 | 18.80 | 16.83 | % | 0.44 | 0 | 0 | 1.99 | -0.98 | 0.01 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 39.00 | 15.85 | 20.05 | 17.95 | % | 0.46 | 0 | 0 | 2.14 | -0.98 | 0.01 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 40.00 | 17.25 | 20.25 | 18.75 | % | 0.47 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 41.00 | 18.35 | 21.25 | 19.80 | % | 0.48 | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 42.00 | 19.60 | 22.25 | 20.93 | 14.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 3:59:49 PM EST |
| 43.00 | 20.65 | 23.25 | 21.95 | % | 0.51 | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 44.00 | 21.65 | 24.25 | 22.95 | % | 0.52 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 45.00 | 22.55 | 25.25 | 23.90 | 22.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:49 PM EST |