CORZ · Core Scientific, Inc./tx

Track CORZ — free Ask ALVIS about CORZ

$21.77 -1.04 (-4.56%) At close · Aug 5

Market Cap

$7.00B

321.34M

Options Chain

15-min delayed Underlying $21.77 · at close Aug 5, 2026 Options Calculator

Positioning

Aug 7, 2026 · 1 days to expiry · 98 contracts

Put / call OI

0.56

Call-heavy positioning

Open interest

85,328

contracts outstanding

Volume

5,846

traded today

Max pain

$20.00

$1.77 below spot

ATM implied vol

117.3%

market's expected move

Open interest by strike · near the money

Calls Puts

13.5

14.5

15.5

16.5

17.5

18.5

19.5

20.5

21.5

22.5

23.5

24.5

25.5

26.5

27.5

28.5

29.5

30.5

31.5

32.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 7 1d Aug 14 8d Aug 21 15d Aug 28 22d Sep 4 29d Sep 11 36d Sep 18 43d Dec 18 134d Jan 15 162d Mar 19 225d Apr 16 253d Dec 17 498d Jan 21 533d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
33	21	1131.2%	0.925	$12.15		$0.08	—	—	4	4
Call · $10 In the money Last $12.15 Breakeven $22.15 Implied vol 1131.2% Delta 0.925 ≈92% ITM Gamma 0.009 Theta -0.758 Vega 0.002 Open interest 33 Model this call Put · $10 Last $0.08 Breakeven $9.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
42	39	564.8%	0.981	$11.20		$0.13	—	—	4	4
Call · $11 In the money Last $11.20 Breakeven $22.20 Implied vol 564.8% Delta 0.981 ≈98% ITM Gamma 0.006 Theta -0.122 Vega 0 Open interest 42 Model this call Put · $11 Last $0.13 Breakeven $10.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
33	20	—	—	$10.08		$0.05	—	—	3	2
Call · $12 In the money Last $10.08 Breakeven $22.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 Model this call Put · $12 Last $0.05 Breakeven $11.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
38	17	631.3%	0.928	$9.18		$0.34	-0.076	652.4%	1	47
Call · $13 In the money Last $9.18 Breakeven $22.18 Implied vol 631.3% Delta 0.928 ≈93% ITM Gamma 0.016 Theta -0.403 Vega 0.002 Open interest 38 Model this call Put · $13 Last $0.34 Breakeven $12.66 Implied vol 652.4% Delta -0.076 ≈8% ITM Gamma 0.016 Theta -0.436 Vega 0.002 Open interest 47 Model this put
51	14	594.1%	0.924	$8.83		—	—	—	—	0
Call · $13.5 In the money Last $8.83 Breakeven $22.33 Implied vol 594.1% Delta 0.924 ≈92% ITM Gamma 0.018 Theta -0.398 Vega 0.002 Open interest 51 Model this call Put · $13.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
20	2	493.7%	0.938	$8.39		$0.08	-0.038	416.5%	46	88
Call · $14 In the money Last $8.39 Breakeven $22.39 Implied vol 493.7% Delta 0.938 ≈94% ITM Gamma 0.018 Theta -0.281 Vega 0.002 Open interest 20 Model this call Put · $14 Last $0.08 Breakeven $13.92 Implied vol 416.5% Delta -0.038 ≈4% ITM Gamma 0.014 Theta -0.161 Vega 0.001 Open interest 88 Model this put
8	2	536.6%	0.91	$7.90		$0.12	-0.051	423.2%	45	46
Call · $14.5 In the money Last $7.90 Breakeven $22.40 Implied vol 536.6% Delta 0.91 ≈91% ITM Gamma 0.022 Theta -0.409 Vega 0.002 Open interest 8 Model this call Put · $14.5 Last $0.12 Breakeven $14.38 Implied vol 423.2% Delta -0.051 ≈5% ITM Gamma 0.018 Theta -0.209 Vega 0.001 Open interest 46 Model this put
48	1	490.7%	0.908	$7.56		$0.13	-0.027	318.5%	1	381
Call · $15 In the money Last $7.56 Breakeven $22.56 Implied vol 490.7% Delta 0.908 ≈91% ITM Gamma 0.025 Theta -0.381 Vega 0.002 Open interest 48 Model this call Put · $15 Last $0.13 Breakeven $14.87 Implied vol 318.5% Delta -0.027 ≈3% ITM Gamma 0.014 Theta -0.093 Vega 0.001 Open interest 381 Model this put
10	1	537.4%	0.873	$6.76		$0.09	-0.029	293%	8	2
Call · $15.5 In the money Last $6.76 Breakeven $22.26 Implied vol 537.4% Delta 0.873 ≈87% ITM Gamma 0.028 Theta -0.522 Vega 0.003 Open interest 10 Model this call Put · $15.5 Last $0.09 Breakeven $15.41 Implied vol 293% Delta -0.029 ≈3% ITM Gamma 0.017 Theta -0.091 Vega 0.001 Open interest 2 Model this put
7	3	540.7%	0.852	$6.13		$0.12	-0.046	297.3%	8	1k
Call · $16 In the money Last $6.13 Breakeven $22.13 Implied vol 540.7% Delta 0.852 ≈85% ITM Gamma 0.031 Theta -0.586 Vega 0.003 Open interest 7 Model this call Put · $16 Last $0.12 Breakeven $15.88 Implied vol 297.3% Delta -0.046 ≈5% ITM Gamma 0.024 Theta -0.133 Vega 0.001 Open interest 1k Model this put
7	3	456.7%	0.858	$5.70		$0.01	-0.029	236.3%	2	25
Call · $16.5 In the money Last $5.70 Breakeven $22.20 Implied vol 456.7% Delta 0.858 ≈86% ITM Gamma 0.036 Theta -0.48 Vega 0.003 Open interest 7 Model this call Put · $16.5 Last $0.01 Breakeven $16.49 Implied vol 236.3% Delta -0.029 ≈3% ITM Gamma 0.021 Theta -0.074 Vega 0.001 Open interest 25 Model this put
10	1	287.4%	0.919	$5.44		$0.04	-0.086	296.6%	6	72
Call · $17 In the money Last $5.44 Breakeven $22.44 Implied vol 287.4% Delta 0.919 ≈92% ITM Gamma 0.038 Theta -0.201 Vega 0.002 Open interest 10 Model this call Put · $17 Last $0.04 Breakeven $16.96 Implied vol 296.6% Delta -0.086 ≈9% ITM Gamma 0.039 Theta -0.217 Vega 0.002 Open interest 72 Model this put
11	2	327.5%	0.868	$4.80		$0.01	-0.032	187%	1	130
Call · $17.5 In the money Last $4.80 Breakeven $22.30 Implied vol 327.5% Delta 0.868 ≈87% ITM Gamma 0.048 Theta -0.328 Vega 0.003 Open interest 11 Model this call Put · $17.5 Last $0.01 Breakeven $17.49 Implied vol 187% Delta -0.032 ≈3% ITM Gamma 0.028 Theta -0.063 Vega 0.001 Open interest 130 Model this put
1.7k	5	271.8%	0.875	$5.25		$0.02	-0.028	157.6%	5	2.7k
Call · $18 In the money Last $5.25 Breakeven $23.25 Implied vol 271.8% Delta 0.875 ≈87% ITM Gamma 0.056 Theta -0.264 Vega 0.003 Open interest 1.7k Model this call Put · $18 Last $0.02 Breakeven $17.98 Implied vol 157.6% Delta -0.028 ≈3% ITM Gamma 0.03 Theta -0.048 Vega 0.001 Open interest 2.7k Model this put
1.3k	14	302.3%	0.817	$4.57		$0.05	-0.079	180.2%	7	10.7k
Call · $18.5 In the money Last $4.57 Breakeven $23.07 Implied vol 302.3% Delta 0.817 ≈82% ITM Gamma 0.064 Theta -0.377 Vega 0.003 Open interest 1.3k Model this call Put · $18.5 Last $0.05 Breakeven $18.45 Implied vol 180.2% Delta -0.079 ≈8% ITM Gamma 0.059 Theta -0.123 Vega 0.002 Open interest 10.7k Model this put
424	10	261.7%	0.805	$4.18		$0.03	-0.051	127.6%	1	3.8k
Call · $19 In the money Last $4.18 Breakeven $23.18 Implied vol 261.7% Delta 0.805 ≈81% ITM Gamma 0.078 Theta -0.341 Vega 0.003 Open interest 424 Model this call Put · $19 Last $0.03 Breakeven $18.97 Implied vol 127.6% Delta -0.051 ≈5% ITM Gamma 0.06 Theta -0.063 Vega 0.001 Open interest 3.8k Model this put
2.5k	1.3k	320%	0.727	$2.52		$0.05	-0.074	115.1%	1	963
Call · $19.5 In the money Last $2.52 Breakeven $22.02 Implied vol 320% Delta 0.727 ≈73% ITM Gamma 0.076 Theta -0.498 Vega 0.005 Open interest 2.5k Model this call Put · $19.5 Last $0.05 Breakeven $19.45 Implied vol 115.1% Delta -0.074 ≈7% ITM Gamma 0.089 Theta -0.075 Vega 0.002 Open interest 963 Model this put
4.3k	22	202.4%	0.747	$2.14		$0.10	-0.145	119.8%	406	3.8k
Call · $20 In the money Last $2.14 Breakeven $22.14 Implied vol 202.4% Delta 0.747 ≈75% ITM Gamma 0.115 Theta -0.303 Vega 0.005 Open interest 4.3k Model this call Put · $20 Last $0.10 Breakeven $19.90 Implied vol 119.8% Delta -0.145 ≈15% ITM Gamma 0.139 Theta -0.127 Vega 0.004 Open interest 3.8k Model this put
176	100	162.1%	0.713	$1.86		$0.17	-0.213	109.9%	2	427
Call · $20.5 In the money Last $1.86 Breakeven $22.36 Implied vol 162.1% Delta 0.713 ≈71% ITM Gamma 0.153 Theta -0.259 Vega 0.005 Open interest 176 Model this call Put · $20.5 Last $0.17 Breakeven $20.33 Implied vol 109.9% Delta -0.213 ≈21% ITM Gamma 0.195 Theta -0.15 Vega 0.004 Open interest 427 Model this put
4.1k	25	142.4%	0.643	$1.30		$0.23	-0.327	110.2%	73	1.6k
Call · $21 In the money Last $1.30 Breakeven $22.30 Implied vol 142.4% Delta 0.643 ≈64% ITM Gamma 0.193 Theta -0.251 Vega 0.005 Open interest 4.1k Model this call Put · $21 Last $0.23 Breakeven $20.77 Implied vol 110.2% Delta -0.327 ≈33% ITM Gamma 0.241 Theta -0.187 Vega 0.005 Open interest 1.6k Model this put
311	22	138.2%	0.542	$0.98		$0.41	-0.455	104.3%	146	382
Call · $21.5 In the money Last $0.98 Breakeven $22.48 Implied vol 138.2% Delta 0.542 ≈54% ITM Gamma 0.211 Theta -0.259 Vega 0.005 Open interest 311 Model this call Put · $21.5 Last $0.41 Breakeven $21.09 Implied vol 104.3% Delta -0.455 ≈46% ITM Gamma 0.279 Theta -0.193 Vega 0.005 Open interest 382 Model this put
Underlying $21.77
12.1k	151	134.9%	0.436	$0.57		$0.70	-0.597	99.6%	310	1.2k
Call · $22 Last $0.57 Breakeven $22.57 Implied vol 134.9% Delta 0.436 ≈44% ITM Gamma 0.213 Theta -0.249 Vega 0.006 Open interest 12.1k Model this call Put · $22 In the money Last $0.70 Breakeven $21.30 Implied vol 99.6% Delta -0.597 ≈60% ITM Gamma 0.285 Theta -0.179 Vega 0.006 Open interest 1.2k Model this put
5.1k	1.6k	136.9%	0.339	$0.46		$0.90	-0.745	91.9%	1	195
Call · $22.5 Last $0.46 Breakeven $22.96 Implied vol 136.9% Delta 0.339 ≈34% ITM Gamma 0.196 Theta -0.235 Vega 0.005 Open interest 5.1k Model this call Put · $22.5 In the money Last $0.90 Breakeven $21.60 Implied vol 91.9% Delta -0.745 ≈75% ITM Gamma 0.257 Theta -0.137 Vega 0.005 Open interest 195 Model this put
2.6k	78	131.1%	0.239	$0.30		$1.33	-0.937	63.7%	5	78
Call · $23 Last $0.30 Breakeven $23.30 Implied vol 131.1% Delta 0.239 ≈24% ITM Gamma 0.175 Theta -0.193 Vega 0.004 Open interest 2.6k Model this call Put · $23 In the money Last $1.33 Breakeven $21.67 Implied vol 63.7% Delta -0.937 ≈94% ITM Gamma 0.145 Theta -0.035 Vega 0.001 Open interest 78 Model this put
6.9k	31	125.9%	0.157	$0.23		$1.08	—	—	28	199
Call · $23.5 Last $0.23 Breakeven $23.73 Implied vol 125.9% Delta 0.157 ≈16% ITM Gamma 0.14 Theta -0.142 Vega 0.004 Open interest 6.9k Model this call Put · $23.5 In the money Last $1.08 Breakeven $22.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 199 Model this put
829	511	137.6%	0.125	$0.14		$2.13	—	—	160	2.1k
Call · $24 Last $0.14 Breakeven $24.14 Implied vol 137.6% Delta 0.125 ≈12% ITM Gamma 0.109 Theta -0.133 Vega 0.003 Open interest 829 Model this call Put · $24 In the money Last $2.13 Breakeven $21.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k Model this put
4.1k	8	157.4%	0.116	$0.08		$2.52	—	—	22	87
Call · $24.5 Last $0.08 Breakeven $24.58 Implied vol 157.4% Delta 0.116 ≈12% ITM Gamma 0.09 Theta -0.143 Vega 0.003 Open interest 4.1k Model this call Put · $24.5 In the money Last $2.52 Breakeven $21.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 Model this put
2k	222	152.6%	0.071	$0.09		$2.57	—	—	4	208
Call · $25 Last $0.09 Breakeven $25.09 Implied vol 152.6% Delta 0.071 ≈7% ITM Gamma 0.066 Theta -0.098 Vega 0.002 Open interest 2k Model this call Put · $25 In the money Last $2.57 Breakeven $22.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 208 Model this put
497	14	144.4%	0.038	$0.04		$3.45	—	—	2	417
Call · $25.5 Last $0.04 Breakeven $25.54 Implied vol 144.4% Delta 0.038 ≈4% ITM Gamma 0.042 Theta -0.056 Vega 0.002 Open interest 497 Model this call Put · $25.5 In the money Last $3.45 Breakeven $22.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 417 Model this put
497	18	184.6%	0.065	$0.11		$3.52	—	—	1	3
Call · $26 Last $0.11 Breakeven $26.11 Implied vol 184.6% Delta 0.065 ≈6% ITM Gamma 0.05 Theta -0.109 Vega 0.002 Open interest 497 Model this call Put · $26 In the money Last $3.52 Breakeven $22.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
119	5	201.8%	0.064	$0.12		$4.20	—	—	2	1
Call · $26.5 Last $0.12 Breakeven $26.62 Implied vol 201.8% Delta 0.064 ≈6% ITM Gamma 0.045 Theta -0.117 Vega 0.002 Open interest 119 Model this call Put · $26.5 In the money Last $4.20 Breakeven $22.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
108	58	202.8%	0.048	$0.06		$4.07	—	—	18	9
Call · $27 Last $0.06 Breakeven $27.06 Implied vol 202.8% Delta 0.048 ≈5% ITM Gamma 0.036 Theta -0.094 Vega 0.002 Open interest 108 Model this call Put · $27 In the money Last $4.07 Breakeven $22.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
129	24	210.1%	0.04	$0.05		$4.52	—	—	15	8
Call · $27.5 Last $0.05 Breakeven $27.55 Implied vol 210.1% Delta 0.04 ≈4% ITM Gamma 0.03 Theta -0.084 Vega 0.002 Open interest 129 Model this call Put · $27.5 In the money Last $4.52 Breakeven $22.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this put
329	9	219.1%	0.035	$0.01		$5.97	-0.938	251.5%	6	4
Call · $28 Last $0.01 Breakeven $28.01 Implied vol 219.1% Delta 0.035 ≈3% ITM Gamma 0.026 Theta -0.079 Vega 0.001 Open interest 329 Model this call Put · $28 In the money Last $5.97 Breakeven $22.03 Implied vol 251.5% Delta -0.938 ≈94% ITM Gamma 0.035 Theta -0.141 Vega 0.002 Open interest 4 Model this put
116	1	245.8%	0.045	$0.10		$5.39	—	—	3	2
Call · $28.5 Last $0.10 Breakeven $28.60 Implied vol 245.8% Delta 0.045 ≈4% ITM Gamma 0.028 Theta -0.107 Vega 0.002 Open interest 116 Model this call Put · $28.5 In the money Last $5.39 Breakeven $23.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
1.1k	2	274%	0.055	$0.02		$6.08	—	—	2	4
Call · $29 Last $0.02 Breakeven $29.02 Implied vol 274% Delta 0.055 ≈6% ITM Gamma 0.029 Theta -0.141 Vega 0.002 Open interest 1.1k Model this call Put · $29 In the money Last $6.08 Breakeven $22.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
5	1	358.8%	0.106	$0.06		$6.51	—	—	1	1
Call · $29.5 Last $0.06 Breakeven $29.56 Implied vol 358.8% Delta 0.106 ≈11% ITM Gamma 0.037 Theta -0.306 Vega 0.003 Open interest 5 Model this call Put · $29.5 In the money Last $6.51 Breakeven $22.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
2.7k	12	367.9%	0.099	$0.10		$7.43	—	—	4	2
Call · $30 Last $0.10 Breakeven $30.10 Implied vol 367.9% Delta 0.099 ≈10% ITM Gamma 0.034 Theta -0.298 Vega 0.003 Open interest 2.7k Model this call Put · $30 In the money Last $7.43 Breakeven $22.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
1	1	301.8%	0.043	$0.52		$8.25	—	—	1	1
Call · $30.5 Last $0.52 Breakeven $31.02 Implied vol 301.8% Delta 0.043 ≈4% ITM Gamma 0.022 Theta -0.129 Vega 0.002 Open interest 1 Model this call Put · $30.5 In the money Last $8.25 Breakeven $22.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
105	1	364.3%	0.074	$0.52		$8.75	—	—	1	0
Call · $31 Last $0.52 Breakeven $31.52 Implied vol 364.3% Delta 0.074 ≈7% ITM Gamma 0.028 Theta -0.239 Vega 0.002 Open interest 105 Model this call Put · $31 In the money Last $8.75 Breakeven $22.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	665.8%	0.252	—		$11.52	—	—	2	0
Call · $31.5 Last — Breakeven — Implied vol 665.8% Delta 0.252 ≈25% ITM Gamma 0.035 Theta -0.989 Vega 0.004 Open interest 0 Model this call Put · $31.5 In the money Last $11.52 Breakeven $19.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	478.9%	0.13	$1.52		$9.97	—	—	1	0
Call · $32 Last $1.52 Breakeven $33.52 Implied vol 478.9% Delta 0.13 ≈13% ITM Gamma 0.032 Theta -0.469 Vega 0.003 Open interest 2 Model this call Put · $32 In the money Last $9.97 Breakeven $22.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	490.1%	0.126	$1.74		$10.37	—	—	1	1
Call · $32.5 Last $1.74 Breakeven $34.24 Implied vol 490.1% Delta 0.126 ≈13% ITM Gamma 0.031 Theta -0.471 Vega 0.003 Open interest 1 Model this call Put · $32.5 In the money Last $10.37 Breakeven $22.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
106	75	504.4%	0.125	$0.13		$10.75	—	—	1	1
Call · $33 Last $0.13 Breakeven $33.13 Implied vol 504.4% Delta 0.125 ≈12% ITM Gamma 0.029 Theta -0.481 Vega 0.003 Open interest 106 Model this call Put · $33 In the money Last $10.75 Breakeven $22.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	530.8%	0.121	—		$10.64	—	—	2	0
Call · $34 Last — Breakeven — Implied vol 530.8% Delta 0.121 ≈12% ITM Gamma 0.027 Theta -0.497 Vega 0.003 Open interest 0 Model this call Put · $34 In the money Last $10.64 Breakeven $23.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
75	30	551.5%	0.116	$0.12		$12.08	—	—	1	1
Call · $35 Last $0.12 Breakeven $35.12 Implied vol 551.5% Delta 0.116 ≈12% ITM Gamma 0.026 Theta -0.499 Vega 0.003 Open interest 75 Model this call Put · $35 In the money Last $12.08 Breakeven $22.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	451.5%	0.05	—		$12.73	—	—	3	0
Call · $36 Last — Breakeven — Implied vol 451.5% Delta 0.05 ≈5% ITM Gamma 0.017 Theta -0.216 Vega 0.002 Open interest 0 Model this call Put · $36 In the money Last $12.73 Breakeven $23.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	599.3%	0.11	$0.67		$14.50	—	—	1	1
Call · $37 Last $0.67 Breakeven $37.67 Implied vol 599.3% Delta 0.11 ≈11% ITM Gamma 0.023 Theta -0.526 Vega 0.003 Open interest 1 Model this call Put · $37 In the money Last $14.50 Breakeven $22.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	667.3%	0.105	—		$16.58	—	—	1	2
Call · $40 Last — Breakeven — Implied vol 667.3% Delta 0.105 ≈10% ITM Gamma 0.02 Theta -0.569 Vega 0.003 Open interest 0 Model this call Put · $40 In the money Last $16.58 Breakeven $23.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 49" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1839341 CUSIP 21874A106 13F (30d) 121 filings 121 filers Visit website Investor relations