Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.51 as of 8/31/2026 10:28:30 AM 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 | 7.85 | 9.35 | 8.60 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 9.00 | 6.75 | 8.30 | 7.53 | % | 0.84 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 10.00 | 5.95 | 7.30 | 6.63 | % | 0.66 | 0 | 0 | 2.01 | 0.99 | 0.01 | -0.01 | 8/31/2026 11:59:00 AM EST | |||
| 11.00 | 4.85 | 6.25 | 5.55 | % | 0.50 | 0 | 0 | 1.69 | 0.97 | 0.02 | -0.01 | 8/31/2026 11:59:00 AM EST | |||
| 12.00 | 4.05 | 5.30 | 4.68 | % | 0.39 | 0 | 0 | 1.47 | 0.93 | 0.04 | -0.01 | 8/31/2026 11:59:00 AM EST | |||
| 13.00 | 3.25 | 3.70 | 3.48 | 3.58 | % | 0.27 | 1 | 0 | 0.50 | 0.87 | 0.06 | -0.02 | 8/31/2026 | 8/31/2026 11:59:00 AM EST | |
| 14.00 | 2.55 | 3.05 | 2.80 | % | 0.20 | 0 | 0 | 0.70 | 0.79 | 0.08 | -0.02 | 8/31/2026 11:59:00 AM EST | |||
| 15.00 | 1.92 | 2.22 | 2.07 | 2.16 | % | 0.14 | 1 | 0 | 0.70 | 0.69 | 0.10 | -0.02 | 8/31/2026 | 8/31/2026 11:59:00 AM EST | |
| 16.00 | 1.40 | 1.68 | 1.54 | 1.71 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.70 | 0.58 | 0.11 | -0.02 | 8/28/2026 | 8/31/2026 11:59:00 AM EST |
| 17.00 | 1.00 | 1.40 | 1.20 | 2.42 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | 0.48 | 0.11 | -0.02 | 8/27/2026 | 8/31/2026 11:59:00 AM EST |
| 18.00 | 0.68 | 1.07 | 0.88 | % | 0.05 | 0 | 0 | 0.70 | 0.38 | 0.10 | -0.02 | 8/31/2026 11:59:00 AM EST | |||
| 19.00 | 0.40 | 0.81 | 0.61 | % | 0.03 | 0 | 0 | 0.69 | 0.29 | 0.09 | -0.02 | 8/31/2026 11:59:00 AM EST | |||
| 20.00 | 0.37 | 0.55 | 0.46 | 0.38 | -0.40 | -51.29% | 0.02 | 4,005 | 1 | 0.73 | 0.22 | 0.08 | -0.02 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 21.00 | 0.20 | 0.33 | 0.27 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.16 | 0.07 | -0.01 | 8/28/2026 | 8/31/2026 11:59:00 AM EST |
| 22.00 | 0.03 | 0.39 | 0.21 | % | 0.01 | 0 | 0 | 0.66 | 0.12 | 0.05 | -0.01 | 8/31/2026 11:59:00 AM EST | |||
| 23.00 | 0.01 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.67 | 0.08 | 0.04 | -0.01 | 8/31/2026 11:59:00 AM EST | |||
| 24.00 | 0.01 | 0.26 | 0.14 | % | 0.01 | 0 | 0 | 0.71 | 0.06 | 0.03 | -0.01 | 8/31/2026 11:59:00 AM EST | |||
| 25.00 | 0.01 | 0.24 | 0.13 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.02 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.03 | 0.02 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.02 | 0.01 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.01 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM 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 | 2.31 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.74 | -0.01 | 0.01 | -0.01 | 8/31/2026 11:59:00 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | -0.03 | 0.02 | -0.01 | 8/31/2026 11:59:00 AM EST | |||
| 12.00 | 0.01 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.68 | -0.07 | 0.04 | -0.01 | 8/31/2026 11:59:00 AM EST | |||
| 13.00 | 0.21 | 0.34 | 0.28 | 0.38 | +0.09 | +31.04% | 0.02 | 3 | 40 | 0.70 | -0.13 | 0.06 | -0.02 | 8/31/2026 | 8/31/2026 11:59:00 AM EST |
| 14.00 | 0.30 | 0.75 | 0.53 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.70 | -0.21 | 0.08 | -0.02 | 8/27/2026 | 8/31/2026 11:59:00 AM EST |
| 15.00 | 0.62 | 1.09 | 0.86 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.70 | -0.31 | 0.10 | -0.02 | 8/28/2026 | 8/31/2026 11:59:00 AM EST |
| 16.00 | 1.09 | 1.52 | 1.31 | % | 0.08 | 0 | 0 | 0.70 | -0.42 | 0.11 | -0.02 | 8/31/2026 11:59:00 AM EST | |||
| 17.00 | 1.61 | 2.10 | 1.86 | 1.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | -0.52 | 0.11 | -0.02 | 8/27/2026 | 8/31/2026 11:59:00 AM EST |
| 18.00 | 2.27 | 2.80 | 2.54 | % | 0.14 | 0 | 0 | 0.69 | -0.62 | 0.10 | -0.02 | 8/31/2026 11:59:00 AM EST | |||
| 19.00 | 3.00 | 3.60 | 3.30 | % | 0.17 | 0 | 0 | 0.67 | -0.71 | 0.09 | -0.02 | 8/31/2026 11:59:00 AM EST | |||
| 20.00 | 3.80 | 4.45 | 4.13 | % | 0.21 | 0 | 0 | 0.91 | -0.78 | 0.08 | -0.02 | 8/31/2026 11:59:00 AM EST | |||
| 21.00 | 4.15 | 5.35 | 4.75 | % | 0.23 | 0 | 0 | 0.92 | -0.84 | 0.07 | -0.01 | 8/31/2026 11:59:00 AM EST | |||
| 22.00 | 5.00 | 6.50 | 5.75 | % | 0.26 | 0 | 0 | 1.15 | -0.88 | 0.05 | -0.01 | 8/31/2026 11:59:00 AM EST | |||
| 23.00 | 5.80 | 7.25 | 6.53 | % | 0.28 | 0 | 0 | 1.07 | -0.92 | 0.04 | -0.01 | 8/31/2026 11:59:00 AM EST | |||
| 24.00 | 6.80 | 8.20 | 7.50 | % | 0.31 | 0 | 0 | 1.11 | -0.94 | 0.03 | -0.01 | 8/31/2026 11:59:00 AM EST | |||
| 25.00 | 7.75 | 9.20 | 8.48 | % | 0.34 | 0 | 0 | 1.19 | -0.96 | 0.02 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 26.00 | 8.75 | 10.15 | 9.45 | % | 0.36 | 0 | 0 | 1.22 | -0.97 | 0.02 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 27.00 | 9.90 | 11.25 | 10.58 | % | 0.39 | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 28.00 | 10.60 | 12.60 | 11.60 | % | 0.41 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 8/31/2026 11:59:00 AM EST | |||
| 30.00 | 12.20 | 14.60 | 13.40 | % | 0.45 | 0 | 0 | 1.82 | -0.99 | 0.00 | 0.00 | 8/31/2026 11:59:00 AM EST |