Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $17.59 as of 8/28/2026 4:11:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.70 | 9.70 | 8.70 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:56 PM EST | |||
| 9.00 | 6.90 | 8.70 | 7.80 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:56 PM EST | |||
| 10.00 | 5.75 | 7.75 | 6.75 | % | 0.68 | 0 | 0 | 2.41 | 0.99 | 0.01 | 0.00 | 8/28/2026 2:58:56 PM EST | |||
| 11.00 | 5.15 | 6.75 | 5.95 | % | 0.54 | 0 | 0 | 2.09 | 0.98 | 0.02 | -0.01 | 8/28/2026 2:58:56 PM EST | |||
| 12.00 | 4.20 | 5.80 | 5.00 | % | 0.42 | 0 | 0 | 1.83 | 0.94 | 0.03 | -0.01 | 8/28/2026 2:58:56 PM EST | |||
| 13.00 | 3.35 | 4.85 | 4.10 | % | 0.32 | 0 | 0 | 1.59 | 0.89 | 0.06 | -0.01 | 8/28/2026 2:58:56 PM EST | |||
| 14.00 | 2.57 | 3.15 | 2.86 | 3.89 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.69 | 0.81 | 0.08 | -0.02 | 8/26/2026 | 8/28/2026 2:58:56 PM EST |
| 15.00 | 1.98 | 2.38 | 2.18 | % | 0.15 | 0 | 0 | 0.69 | 0.70 | 0.10 | -0.02 | 8/28/2026 2:58:56 PM EST | |||
| 16.00 | 1.43 | 1.89 | 1.66 | 1.44 | -0.91 | -38.73% | 0.10 | 2 | 2 | 0.66 | 0.59 | 0.11 | -0.02 | 8/28/2026 | 8/28/2026 2:58:56 PM EST |
| 17.00 | 1.00 | 1.36 | 1.18 | 1.35 | -0.95 | -41.31% | 0.07 | 30 | 1 | 0.70 | 0.48 | 0.11 | -0.02 | 8/28/2026 | 8/28/2026 2:58:56 PM EST |
| 18.00 | 0.71 | 0.90 | 0.81 | 0.90 | -0.59 | -39.60% | 0.05 | 5 | 21 | 0.68 | 0.38 | 0.11 | -0.02 | 8/28/2026 | 8/28/2026 2:58:56 PM EST |
| 19.00 | 0.45 | 0.76 | 0.61 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.72 | 0.29 | 0.10 | -0.02 | 8/27/2026 | 8/28/2026 2:58:56 PM EST |
| 20.00 | 0.32 | 0.43 | 0.38 | 0.36 | -0.41 | -53.25% | 0.02 | 54 | 34 | 0.68 | 0.21 | 0.08 | -0.02 | 8/28/2026 | 8/28/2026 2:58:56 PM EST |
| 21.00 | 0.21 | 0.45 | 0.33 | 0.25 | -0.30 | -54.55% | 0.02 | 1 | 22 | 0.75 | 0.15 | 0.07 | -0.01 | 8/28/2026 | 8/28/2026 2:58:56 PM EST |
| 22.00 | 0.10 | 0.35 | 0.23 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.74 | 0.11 | 0.05 | -0.01 | 8/24/2026 | 8/28/2026 2:58:56 PM EST |
| 23.00 | 0.02 | 0.29 | 0.16 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 5,013 | 0.68 | 0.08 | 0.04 | -0.01 | 8/27/2026 | 8/28/2026 2:58:56 PM EST |
| 24.00 | 0.02 | 0.24 | 0.13 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | 0.06 | 0.03 | -0.01 | 8/21/2026 | 8/28/2026 2:58:56 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.03 | 0.02 | 0.00 | 8/25/2026 | 8/28/2026 2:58:56 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.11 | 0.02 | 0.01 | 0.00 | 8/24/2026 | 8/28/2026 2:58:56 PM EST |
| 27.00 | 0.00 | 0.71 | 0.36 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.51 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/28/2026 2:58:56 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.60 | 0.01 | 0.01 | 0.00 | 8/25/2026 | 8/28/2026 2:58:56 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.67 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 2:58:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:58:56 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:58:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/28/2026 2:58:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.84 | -0.01 | 0.01 | 0.00 | 8/28/2026 2:58:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.59 | -0.02 | 0.02 | -0.01 | 8/28/2026 2:58:56 PM EST | |||
| 12.00 | 0.04 | 0.24 | 0.14 | 0.10 | -0.02 | -16.67% | 0.01 | 42 | 43 | 0.74 | -0.06 | 0.03 | -0.01 | 8/28/2026 | 8/28/2026 2:58:56 PM EST |
| 13.00 | 0.09 | 0.28 | 0.19 | 0.19 | +0.03 | +18.75% | 0.01 | 1 | 10 | 0.70 | -0.11 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 2:58:56 PM EST |
| 14.00 | 0.22 | 0.50 | 0.36 | 0.42 | +0.11 | +35.49% | 0.03 | 35 | 19 | 0.64 | -0.19 | 0.08 | -0.02 | 8/28/2026 | 8/28/2026 2:58:56 PM EST |
| 15.00 | 0.45 | 0.84 | 0.65 | 0.69 | +0.08 | +13.12% | 0.04 | 14,839 | 83 | 0.69 | -0.30 | 0.10 | -0.02 | 8/28/2026 | 8/28/2026 2:58:56 PM EST |
| 16.00 | 0.94 | 1.26 | 1.10 | 1.16 | +0.40 | +52.64% | 0.07 | 339 | 718 | 0.71 | -0.41 | 0.11 | -0.02 | 8/28/2026 | 8/28/2026 2:58:56 PM EST |
| 17.00 | 1.38 | 1.72 | 1.55 | 1.43 | +0.23 | +19.17% | 0.09 | 25 | 22 | 0.69 | -0.52 | 0.11 | -0.02 | 8/28/2026 | 8/28/2026 2:58:56 PM EST |
| 18.00 | 2.12 | 2.55 | 2.34 | 2.38 | +0.39 | +19.60% | 0.13 | 25 | 43 | 0.68 | -0.62 | 0.11 | -0.02 | 8/28/2026 | 8/28/2026 2:58:56 PM EST |
| 19.00 | 2.86 | 3.30 | 3.08 | 2.35 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.66 | -0.71 | 0.10 | -0.02 | 8/26/2026 | 8/28/2026 2:58:56 PM EST |
| 20.00 | 3.65 | 4.15 | 3.90 | 2.04 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.89 | -0.79 | 0.08 | -0.02 | 8/17/2026 | 8/28/2026 2:58:56 PM EST |
| 21.00 | 4.00 | 5.15 | 4.58 | % | 0.22 | 0 | 0 | 0.93 | -0.85 | 0.07 | -0.01 | 8/28/2026 2:58:56 PM EST | |||
| 22.00 | 4.50 | 6.15 | 5.33 | 3.15 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.00 | -0.89 | 0.05 | -0.01 | 8/17/2026 | 8/28/2026 2:58:56 PM EST |
| 23.00 | 5.35 | 7.05 | 6.20 | % | 0.27 | 0 | 0 | 1.05 | -0.92 | 0.04 | -0.01 | 8/28/2026 2:58:56 PM EST | |||
| 24.00 | 6.35 | 8.85 | 7.60 | % | 0.32 | 0 | 0 | 1.09 | -0.94 | 0.03 | -0.01 | 8/28/2026 2:58:56 PM EST | |||
| 25.00 | 7.30 | 9.00 | 8.15 | % | 0.33 | 0 | 0 | 1.17 | -0.97 | 0.02 | 0.00 | 8/28/2026 2:58:56 PM EST | |||
| 26.00 | 8.30 | 10.15 | 9.23 | % | 0.36 | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 8/28/2026 2:58:56 PM EST | |||
| 27.00 | 9.30 | 11.60 | 10.45 | % | 0.39 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 8/28/2026 2:58:56 PM EST | |||
| 28.00 | 10.30 | 12.40 | 11.35 | % | 0.41 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 8/28/2026 2:58:56 PM EST | |||
| 29.00 | 11.05 | 13.30 | 12.18 | % | 0.42 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 8/28/2026 2:58:56 PM EST | |||
| 30.00 | 12.25 | 15.00 | 13.63 | % | 0.45 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:56 PM EST | |||
| 31.00 | 12.70 | 15.65 | 14.18 | 12.17 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 2:58:56 PM EST |