Home Options CORZChain

CORZ

Core Scientific, Inc.Close $22.92EOD only

Max Pain

$22.00

Next expiry May 22, 2026

Expected Move

±$1.62

7.1% from close

Price Gap

-0.92

Distance to max pain

IV Rank

Low premium

P/C OI

0.55

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects CORZ options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

CORZ Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	17.37	16.75	18.45	-2.06	1	6	1132.8%	0.977	0.0023	-0.214	0.001	0.000
8.00	14.40	14.10	15.45	-0.80	2	2	798.4%	0.965	0.0046	-0.213	0.002	0.001
9.00	13.45	13.20	14.40	-0.56	4	6	699.2%	0.963	0.0055	-0.195	0.002	0.001
10.00	12.48	11.95	13.35	-0.62	13	7	611.7%	0.962	0.0065	-0.176	0.002	0.001
10.50	12.02	11.45	12.95	-0.63	7	5	615.6%	0.953	0.0076	-0.209	0.002	0.001
11.00	11.52	10.80	12.45	-0.59	2	23	585.2%	0.951	0.0084	-0.208	0.002	0.001
11.50	11.70	10.25	11.95	0.00	22	22	555.5%	0.948	0.0093	-0.207	0.002	0.001
12.00	10.87	9.75	11.35	-0.33	4	9	496.1%	0.952	0.0097	-0.173	0.002	0.001
12.50	11.10	9.25	10.85	0.00	3	4	470.3%	0.949	0.0107	-0.172	0.002	0.001
13.00	10.30	8.75	10.45	0.00	11	2	474.2%	0.938	0.0125	-0.203	0.003	0.001
13.50	9.94	8.25	9.90	0.00	1	9	435.9%	0.938	0.0135	-0.186	0.003	0.001
14.00	10.40	7.75	9.55	0.00	2	27	449.6%	0.921	0.0157	-0.230	0.003	0.001
14.50	8.78	7.25	8.85	0.00	2	62	376.6%	0.935	0.0162	-0.167	0.003	0.001
15.00	8.35	6.75	8.40	0.00	8	36	367.2%	0.925	0.0185	-0.181	0.003	0.001
15.50	7.91	6.25	7.90	0.00	2	4	345.3%	0.920	0.0207	-0.179	0.003	0.001
16.00	7.41	5.75	7.35	0.00	1	44	313.3%	0.921	0.0227	-0.162	0.003	0.001
16.50	7.15	5.25	6.85	0.00	4	118	293.0%	0.915	0.0256	-0.160	0.003	0.001
17.00	5.93	4.80	6.40	0.00	18	203	284.0%	0.902	0.0294	-0.172	0.004	0.001
17.50	1.80	5.70	7.80	0.00	0	2	404.7%	0.821	0.0311	-0.368	0.005	0.001
18.00	4.98	4.55	5.35	-0.36	2	48	121.9%	0.988	0.0127	-0.016	0.001	0.001
18.50	4.58	4.10	5.00	-1.92	1	17	150.8%	0.949	0.0333	-0.056	0.002	0.001
19.00	3.51	3.35	4.40	-0.93	4	47	206.6%	0.864	0.0509	-0.158	0.005	0.001
19.50	3.11	3.20	3.95	-1.64	1	176	127.7%	0.927	0.0520	-0.063	0.003	0.001
20.00	3.02	2.69	3.20	-0.28	7	405	73.4%	0.981	0.0297	-0.014	0.001	0.002
20.50	2.57	2.25	3.05	-0.93	4	314	111.7%	0.876	0.0881	-0.081	0.004	0.001
21.00	2.23	1.95	2.56	-0.05	12	1,286	111.3%	0.821	0.1129	-0.103	0.005	0.001
21.50	1.43	1.56	1.79	-0.44	20	166	82.4%	0.815	0.1556	-0.078	0.006	0.001
22.00	1.55	1.20	1.56	-0.03	6	1,995	89.6%	0.709	0.1842	-0.108	0.007	0.001
22.50	0.77	0.97	1.10	-0.33	2	174	85.2%	0.611	0.2166	-0.115	0.008	0.001
23.00	0.74	0.74	0.81	-0.36	26	3,003	85.0%	0.499	0.2260	-0.119	0.008	0.001
23.50	0.49	0.46	0.59	-0.26	385	576	80.7%	0.382	0.2275	-0.108	0.008	0.001
24.00	0.40	0.38	0.42	-0.18	403	7,810	84.8%	0.289	0.1940	-0.101	0.007	0.001
24.50	0.26	0.26	0.30	-0.28	262	872	85.5%	0.207	0.1608	-0.085	0.006	0.000
25.00	0.18	0.18	0.21	-0.21	7,432	5,849	86.5%	0.144	0.1260	-0.068	0.005	0.000
25.50	0.18	0.12	0.17	-0.01	11	7,412	89.8%	0.103	0.0961	-0.056	0.004	0.000
26.00	0.10	0.08	0.13	-0.08	25	7,856	92.2%	0.072	0.0715	-0.044	0.003	0.000
26.50	0.07	0.05	0.11	-0.03	10	158	95.3%	0.051	0.0532	-0.035	0.002	0.000
27.00	0.04	0.01	0.10	-0.01	168	9,354	96.1%	0.033	0.0372	-0.025	0.002	0.000
27.50	0.05	0.00	0.28	0.00	1	527	129.3%	0.068	0.0488	-0.059	0.003	0.000
28.00	0.02	0.00	0.14	-0.03	28	2,271	118.0%	0.035	0.0313	-0.031	0.002	0.000
28.50	0.05	0.00	0.58	0.00	5	128	179.3%	0.104	0.0486	-0.113	0.004	0.000
29.00	0.07	0.00	0.58	0.00	1	249	188.7%	0.099	0.0444	-0.114	0.004	0.000
30.00	0.05	0.00	0.58	0.00	12	2,438	206.6%	0.090	0.0378	-0.116	0.003	0.000
33.00	0.75	0.00	1.00	0.00	0	2	296.5%	0.111	0.0308	-0.195	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
8.00	0.01	0.00	0.10	-0.04	396	3	490.6%	-0.005	0.0014	-0.024	0.000	-0.000
9.00	0.01	0.00	0.20	-0.02	250	2	492.2%	-0.010	0.0027	-0.046	0.001	-0.000
10.00	0.02	0.00	0.22	-0.03	334	184	450.0%	-0.013	0.0035	-0.051	0.001	-0.000
11.00	0.02	0.00	0.10	-0.09	2	5,151	351.6%	-0.007	0.0026	-0.023	0.000	-0.000
11.50	0.02	0.00	0.02	0.00	324	87	268.8%	-0.002	0.0009	-0.005	0.000	-0.000
12.00	0.02	0.00	0.17	-0.03	344	18	343.8%	-0.013	0.0046	-0.039	0.001	-0.000
12.50	0.02	0.00	0.19	0.01	368	238	331.3%	-0.015	0.0055	-0.043	0.001	-0.000
13.00	0.02	0.00	0.04	0.01	182	178	243.8%	-0.004	0.0022	-0.009	0.000	-0.000
13.50	0.02	0.00	0.24	0.00	344	195	309.4%	-0.021	0.0079	-0.055	0.001	-0.000
14.00	0.02	0.00	0.20	0.00	356	224	279.7%	-0.019	0.0080	-0.045	0.001	-0.000
14.50	0.02	0.00	0.23	0.00	450	358	270.3%	-0.023	0.0098	-0.051	0.001	-0.000
15.00	0.02	0.00	0.15	0.00	362	293	232.8%	-0.017	0.0088	-0.034	0.001	-0.000
15.50	0.02	0.00	0.20	0.00	488	222	230.5%	-0.024	0.0118	-0.045	0.001	-0.000
16.00	0.03	0.00	0.09	0.00	6	162	184.4%	-0.013	0.0086	-0.021	0.001	-0.000
16.50	0.03	0.00	0.03	0.00	192	123	143.8%	-0.005	0.0047	-0.007	0.000	-0.000
17.00	0.01	0.00	0.01	-0.07	2	157	112.5%	-0.001	0.0020	-0.002	0.000	-0.000
17.50	0.02	0.00	0.31	-0.07	6	296	188.3%	-0.048	0.0254	-0.065	0.002	-0.000
18.00	0.03	0.01	0.30	0.00	12	1,108	172.7%	-0.052	0.0297	-0.064	0.002	-0.000
18.50	0.10	0.00	0.30	-0.03	10	137	156.3%	-0.056	0.0350	-0.061	0.002	-0.000
19.00	0.01	0.00	0.30	0.00	12	675	141.4%	-0.063	0.0421	-0.060	0.003	-0.000
19.50	0.05	0.00	0.10	0.00	36	114	96.9%	-0.030	0.0334	-0.022	0.001	-0.000
20.00	0.09	0.06	0.13	0.00	199	1,695	98.4%	-0.058	0.0564	-0.039	0.002	-0.000
20.50	0.18	0.11	0.16	0.02	7	624	93.8%	-0.087	0.0813	-0.051	0.003	-0.000
21.00	0.20	0.18	0.22	-0.05	874	1,162	90.6%	-0.133	0.1144	-0.067	0.004	-0.000
21.50	0.30	0.28	0.33	0.05	53	883	89.5%	-0.202	0.1516	-0.087	0.006	-0.000
22.00	0.45	0.41	0.47	0.10	352	1,712	87.3%	-0.287	0.1878	-0.102	0.007	-0.001
22.50	0.70	0.59	0.65	0.20	419	402	85.7%	-0.389	0.2152	-0.113	0.008	-0.001
23.00	0.90	0.81	0.89	0.25	57	968	84.4%	-0.501	0.2275	-0.115	0.008	-0.001
23.50	1.40	1.05	1.17	0.15	1	52	81.1%	-0.617	0.2265	-0.105	0.008	-0.001
24.00	1.35	1.42	1.63	-0.20	13	2,924	90.0%	-0.698	0.1864	-0.107	0.007	-0.001
24.50	1.96	1.68	1.98	0.00	2	163	81.3%	-0.806	0.1628	-0.075	0.006	-0.002
25.00	2.18	1.93	2.77	0.00	24	148	97.7%	-0.825	0.1272	-0.085	0.005	-0.002
25.50	1.77	2.26	3.95	0.00	25	18	145.5%	-0.770	0.1003	-0.150	0.006	-0.002
26.00	3.25	2.78	3.80	0.00	1	33	112.9%	-0.880	0.0850	-0.075	0.004	-0.002
26.50	3.01	3.05	4.95	0.00	1	1	157.2%	-0.828	0.0782	-0.136	0.005	-0.002
27.00	3.36	3.65	5.30	0.00	2	2	165.2%	-0.845	0.0693	-0.133	0.005	-0.002
27.50	3.42	4.15	5.80	0.00	3	4	176.4%	-0.855	0.0623	-0.136	0.005	-0.002
28.00	4.68	4.45	6.90	0.00	7	8	216.8%	-0.821	0.0581	-0.194	0.005	-0.002
28.50	4.70	5.00	6.85	0.00	0	25	189.1%	-0.882	0.0504	-0.127	0.004	-0.002
29.00	5.76	5.50	7.30	0.00	2	42	194.1%	-0.894	0.0455	-0.120	0.004	-0.002
30.00	7.40	6.60	8.25	0.00	2	220	217.2%	-0.897	0.0396	-0.131	0.004	-0.002

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.