Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $20.18 as of 8/17/2026 10:28:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.40 | 12.40 | 10.40 | % | 1.04 | 0 | 0 | 2.42 | 0.99 | 0.00 | 0.00 | 8/17/2026 11:59:03 AM EST | |||
| 11.00 | 7.45 | 11.25 | 9.35 | % | 0.85 | 0 | 0 | 1.65 | 0.98 | 0.01 | 0.00 | 8/17/2026 11:59:03 AM EST | |||
| 12.00 | 7.35 | 9.20 | 8.28 | % | 0.69 | 0 | 0 | 1.37 | 0.97 | 0.01 | -0.01 | 8/17/2026 11:59:03 AM EST | |||
| 13.00 | 6.65 | 8.20 | 7.43 | % | 0.57 | 0 | 0 | 1.38 | 0.94 | 0.02 | -0.01 | 8/17/2026 11:59:03 AM EST | |||
| 14.00 | 5.75 | 7.05 | 6.40 | % | 0.46 | 0 | 0 | 1.14 | 0.91 | 0.03 | -0.01 | 8/17/2026 11:59:03 AM EST | |||
| 15.00 | 5.15 | 6.25 | 5.70 | % | 0.38 | 0 | 0 | 0.73 | 0.87 | 0.03 | -0.01 | 8/17/2026 11:59:03 AM EST | |||
| 16.00 | 4.40 | 5.45 | 4.93 | % | 0.31 | 0 | 0 | 0.78 | 0.82 | 0.04 | -0.01 | 8/17/2026 11:59:03 AM EST | |||
| 17.00 | 3.75 | 4.65 | 4.20 | 4.55 | % | 0.25 | 1 | 0 | 0.70 | 0.76 | 0.05 | -0.02 | 8/17/2026 | 8/17/2026 11:59:03 AM EST | |
| 18.00 | 3.15 | 3.95 | 3.55 | 3.91 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.76 | 0.70 | 0.06 | -0.02 | 8/11/2026 | 8/17/2026 11:59:03 AM EST |
| 19.00 | 2.79 | 3.45 | 3.12 | 3.17 | % | 0.16 | 1 | 0 | 0.75 | 0.63 | 0.06 | -0.02 | 8/17/2026 | 8/17/2026 11:59:03 AM EST | |
| 20.00 | 2.51 | 2.76 | 2.64 | 2.62 | +0.20 | +8.27% | 0.13 | 44 | 81 | 0.80 | 0.57 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 21.00 | 2.18 | 2.30 | 2.24 | 2.27 | +0.19 | +9.14% | 0.11 | 117 | 26 | 0.71 | 0.50 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 22.00 | 1.80 | 1.95 | 1.88 | 1.88 | -0.18 | -8.74% | 0.09 | 109 | 434 | 0.71 | 0.44 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 23.00 | 1.52 | 1.73 | 1.63 | 1.58 | +0.11 | +7.49% | 0.07 | 942 | 180 | 0.71 | 0.38 | 0.06 | -0.02 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 24.00 | 1.20 | 1.38 | 1.29 | 1.29 | +0.15 | +13.16% | 0.05 | 99 | 161 | 0.71 | 0.33 | 0.06 | -0.02 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 25.00 | 1.00 | 1.11 | 1.06 | 1.12 | +0.14 | +14.29% | 0.04 | 282 | 152 | 0.71 | 0.28 | 0.06 | -0.02 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 26.00 | 0.85 | 0.93 | 0.89 | 0.83 | -0.11 | -11.71% | 0.03 | 79 | 10 | 0.71 | 0.24 | 0.05 | -0.02 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 27.00 | 0.65 | 0.83 | 0.74 | 0.75 | -0.03 | -3.85% | 0.03 | 17 | 436 | 0.72 | 0.20 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 28.00 | 0.62 | 0.63 | 0.63 | 0.62 | +0.07 | +12.73% | 0.02 | 28,066 | 67 | 0.76 | 0.17 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 29.00 | 0.36 | 0.61 | 0.49 | 0.48 | -0.24 | -33.34% | 0.02 | 2 | 3 | 0.77 | 0.14 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 30.00 | 0.29 | 0.49 | 0.39 | 0.35 | -0.03 | -7.90% | 0.01 | 13 | 43 | 0.73 | 0.12 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 11:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.51 | 0.26 | % | 0.03 | 0 | 0 | 1.03 | -0.01 | 0.00 | 0.00 | 8/17/2026 11:59:03 AM EST | |||
| 11.00 | 0.00 | 0.37 | 0.19 | % | 0.02 | 0 | 0 | 0.99 | -0.02 | 0.01 | 0.00 | 8/17/2026 11:59:03 AM EST | |||
| 12.00 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 0.93 | -0.03 | 0.01 | -0.01 | 8/17/2026 11:59:03 AM EST | |||
| 13.00 | 0.01 | 0.46 | 0.24 | % | 0.02 | 0 | 0 | 0.65 | -0.06 | 0.02 | -0.01 | 8/17/2026 11:59:03 AM EST | |||
| 14.00 | 0.21 | 0.37 | 0.29 | 0.30 | % | 0.02 | 1 | 0 | 0.77 | -0.09 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 11:59:03 AM EST | |
| 15.00 | 0.21 | 0.59 | 0.40 | 0.36 | -0.28 | -43.75% | 0.03 | 1 | 111 | 0.74 | -0.13 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 16.00 | 0.40 | 0.66 | 0.53 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.73 | -0.18 | 0.04 | -0.01 | 8/14/2026 | 8/17/2026 11:59:03 AM EST |
| 17.00 | 0.66 | 0.93 | 0.80 | 0.95 | 0.00 | 0.00% | 0.05 | 19 | 58 | 0.72 | -0.24 | 0.05 | -0.02 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 18.00 | 1.07 | 1.27 | 1.17 | 1.21 | -0.20 | -14.19% | 0.07 | 1 | 32 | 0.72 | -0.30 | 0.06 | -0.02 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 19.00 | 1.43 | 1.72 | 1.58 | 1.91 | 0.00 | 0.00% | 0.08 | 0 | 201 | 0.72 | -0.37 | 0.06 | -0.02 | 8/14/2026 | 8/17/2026 11:59:03 AM EST |
| 20.00 | 2.00 | 2.20 | 2.10 | 2.13 | -0.28 | -11.62% | 0.11 | 2 | 153 | 0.72 | -0.43 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 21.00 | 2.49 | 2.98 | 2.74 | % | 0.13 | 0 | 0 | 0.71 | -0.50 | 0.07 | -0.02 | 8/17/2026 11:59:03 AM EST | |||
| 22.00 | 3.20 | 3.45 | 3.33 | 3.54 | +0.09 | +2.61% | 0.15 | 1 | 104 | 0.75 | -0.56 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 23.00 | 3.90 | 4.15 | 4.03 | 4.15 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.75 | -0.62 | 0.06 | -0.02 | 8/14/2026 | 8/17/2026 11:59:03 AM EST |
| 24.00 | 4.60 | 5.20 | 4.90 | % | 0.20 | 0 | 0 | 0.71 | -0.67 | 0.06 | -0.02 | 8/17/2026 11:59:03 AM EST | |||
| 25.00 | 5.40 | 5.70 | 5.55 | 5.47 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.75 | -0.72 | 0.06 | -0.02 | 8/13/2026 | 8/17/2026 11:59:03 AM EST |
| 26.00 | 5.95 | 7.55 | 6.75 | % | 0.26 | 0 | 0 | 0.86 | -0.76 | 0.05 | -0.02 | 8/17/2026 11:59:03 AM EST | |||
| 27.00 | 6.85 | 8.05 | 7.45 | % | 0.28 | 0 | 0 | 0.90 | -0.80 | 0.05 | -0.01 | 8/17/2026 11:59:03 AM EST | |||
| 28.00 | 7.00 | 9.10 | 8.05 | % | 0.29 | 0 | 0 | 0.96 | -0.83 | 0.04 | -0.01 | 8/17/2026 11:59:03 AM EST | |||
| 29.00 | 8.45 | 10.20 | 9.33 | % | 0.32 | 0 | 0 | 1.02 | -0.86 | 0.04 | -0.01 | 8/17/2026 11:59:03 AM EST | |||
| 30.00 | 8.85 | 11.10 | 9.98 | % | 0.33 | 0 | 0 | 0.97 | -0.88 | 0.03 | -0.01 | 8/17/2026 11:59:03 AM EST |