Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.68 as of 10/6/2026 9:11:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.40 | 10.35 | 9.88 | 9.77 | +0.22 | +2.31% | 1.41 | 3 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 8.00 | 7.95 | 9.15 | 8.55 | 8.73 | -0.03 | -0.35% | 1.07 | 1 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 9.00 | 7.05 | 8.60 | 7.83 | % | 0.87 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 10.00 | 5.85 | 7.35 | 6.60 | 6.90 | % | 0.66 | 4 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST | |
| 11.00 | 4.90 | 6.40 | 5.65 | 5.91 | % | 0.51 | 2 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST | |
| 12.00 | 4.00 | 5.05 | 4.53 | 4.91 | -1.75 | -26.28% | 0.38 | 2 | 1 | 2.12 | 0.99 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 13.00 | 3.15 | 4.10 | 3.63 | 3.71 | -1.94 | -34.34% | 0.28 | 2 | 3 | 1.75 | 0.98 | 0.03 | -0.01 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 13.50 | 2.35 | 3.70 | 3.03 | 3.33 | +0.55 | +19.79% | 0.22 | 1 | 1 | 1.71 | 0.96 | 0.05 | -0.01 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 14.00 | 2.61 | 3.35 | 2.98 | 2.38 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.71 | 0.92 | 0.07 | -0.02 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 14.50 | 2.05 | 2.97 | 2.51 | 2.41 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.65 | 0.88 | 0.10 | -0.02 | 9/29/2026 | 10/6/2026 4:00:06 PM EST |
| 15.00 | 1.74 | 2.16 | 1.95 | 1.74 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.70 | 0.83 | 0.13 | -0.03 | 10/2/2026 | 10/6/2026 4:00:06 PM EST |
| 15.50 | 1.29 | 1.74 | 1.52 | 0.99 | 0.00 | 0.00% | 0.10 | 0 | 183 | 0.66 | 0.76 | 0.16 | -0.03 | 10/1/2026 | 10/6/2026 4:00:06 PM EST |
| 16.00 | 1.03 | 1.36 | 1.20 | 1.30 | +0.44 | +51.17% | 0.07 | 1 | 412 | 0.70 | 0.68 | 0.19 | -0.04 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 16.50 | 0.73 | 0.92 | 0.83 | 0.92 | -0.02 | -2.13% | 0.05 | 3 | 115 | 0.63 | 0.58 | 0.21 | -0.04 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 17.00 | 0.50 | 0.63 | 0.57 | 0.63 | -0.02 | -3.08% | 0.03 | 87 | 1,431 | 0.61 | 0.47 | 0.21 | -0.04 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 17.50 | 0.33 | 0.48 | 0.41 | 0.47 | -0.06 | -11.33% | 0.02 | 57 | 72 | 0.63 | 0.37 | 0.20 | -0.03 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 18.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.04 | -12.91% | 0.02 | 185 | 4,735 | 0.64 | 0.28 | 0.18 | -0.03 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 18.50 | 0.13 | 0.22 | 0.18 | 0.17 | -0.08 | -32.00% | 0.01 | 158 | 5,918 | 0.63 | 0.20 | 0.14 | -0.03 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 19.00 | 0.09 | 0.16 | 0.13 | 0.15 | -0.03 | -16.67% | 0.01 | 343 | 6,520 | 0.66 | 0.14 | 0.11 | -0.02 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 19.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 27 | 0.68 | 0.10 | 0.09 | -0.02 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 20.00 | 0.01 | 0.08 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 256 | 6,562 | 0.63 | 0.07 | 0.07 | -0.01 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 20.50 | 0.02 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 50 | 0.69 | 0.05 | 0.05 | -0.01 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 6 | 3,819 | 1.00 | 0.03 | 0.03 | -0.01 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 21.50 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.02 | 0.02 | 0.02 | 0.00 | 9/28/2026 | 10/6/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 19,804 | 0.97 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.06 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 10/6/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1,001 | 24,279 | 0.94 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15,278 | 1.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,132 | 1.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,704 | 1.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.69 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 39,715 | 1.28 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.20 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,987 | 1.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.42 | 0.21 | % | 0.03 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/6/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,906 | 1.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40,868 | 1.21 | -0.01 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.01 | -33.34% | 0.01 | 87 | 8,356 | 1.27 | -0.02 | 0.03 | -0.01 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 13.50 | 0.01 | 0.26 | 0.14 | 0.04 | -0.04 | -50.00% | 0.01 | 23 | 163 | 0.95 | -0.04 | 0.05 | -0.01 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 244 | 972 | 0.70 | -0.08 | 0.07 | -0.02 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 14.50 | 0.07 | 0.20 | 0.14 | 0.09 | -0.08 | -47.06% | 0.01 | 17 | 302 | 0.77 | -0.12 | 0.10 | -0.02 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 15.00 | 0.13 | 0.20 | 0.17 | 0.16 | -0.07 | -30.44% | 0.01 | 873 | 13,231 | 0.70 | -0.17 | 0.13 | -0.03 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 15.50 | 0.23 | 0.45 | 0.34 | 0.22 | -0.16 | -42.11% | 0.02 | 30 | 117 | 0.77 | -0.24 | 0.16 | -0.03 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 16.00 | 0.37 | 0.49 | 0.43 | 0.39 | -0.23 | -37.10% | 0.03 | 302 | 1,218 | 0.69 | -0.33 | 0.19 | -0.04 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 16.50 | 0.58 | 0.85 | 0.72 | 0.72 | -0.27 | -27.28% | 0.04 | 3 | 132 | 0.76 | -0.42 | 0.21 | -0.04 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 17.00 | 0.83 | 1.06 | 0.95 | 0.91 | -0.04 | -4.22% | 0.06 | 177 | 2,476 | 0.74 | -0.53 | 0.21 | -0.04 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 17.50 | 1.14 | 1.41 | 1.28 | 1.05 | -0.53 | -33.55% | 0.07 | 123 | 56 | 0.76 | -0.63 | 0.20 | -0.03 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 18.00 | 1.49 | 1.69 | 1.59 | 1.50 | -0.31 | -17.13% | 0.09 | 116 | 1,724 | 0.71 | -0.72 | 0.18 | -0.03 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 18.50 | 1.88 | 2.22 | 2.05 | 2.03 | -0.04 | -1.94% | 0.11 | 11 | 129 | 0.75 | -0.80 | 0.14 | -0.03 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 19.00 | 2.29 | 2.64 | 2.47 | 2.31 | -0.31 | -11.84% | 0.13 | 130 | 939 | 0.91 | -0.86 | 0.11 | -0.02 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 19.50 | 2.36 | 3.20 | 2.78 | 3.21 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.16 | -0.90 | 0.09 | -0.02 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 20.00 | 2.90 | 3.50 | 3.20 | 4.15 | 0.00 | 0.00% | 0.16 | 0 | 273 | 0.90 | -0.93 | 0.07 | -0.01 | 9/30/2026 | 10/6/2026 4:00:06 PM EST |
| 20.50 | 3.20 | 4.15 | 3.68 | % | 0.18 | 0 | 0 | 1.22 | -0.95 | 0.05 | -0.01 | 10/6/2026 4:00:06 PM EST | |||
| 21.00 | 3.75 | 4.65 | 4.20 | 5.35 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.58 | -0.97 | 0.03 | -0.01 | 10/1/2026 | 10/6/2026 4:00:06 PM EST |
| 21.50 | 4.00 | 5.15 | 4.58 | % | 0.21 | 0 | 0 | 1.47 | -0.98 | 0.02 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 22.00 | 4.95 | 6.15 | 5.55 | 6.26 | 0.00 | 0.00% | 0.25 | 0 | 111 | 2.11 | -0.99 | 0.01 | 0.00 | 10/1/2026 | 10/6/2026 4:00:06 PM EST |
| 22.50 | 5.25 | 6.15 | 5.70 | % | 0.25 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 23.00 | 5.75 | 6.60 | 6.18 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.01 | 0.00 | 10/1/2026 | 10/6/2026 4:00:06 PM EST |
| 24.00 | 6.90 | 7.65 | 7.28 | 4.91 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/6/2026 4:00:06 PM EST |
| 25.00 | 7.65 | 8.65 | 8.15 | 7.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:06 PM EST |
| 26.00 | 8.45 | 9.70 | 9.08 | 10.16 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 4:00:06 PM EST |
| 27.00 | 9.75 | 11.15 | 10.45 | 8.77 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/6/2026 4:00:06 PM EST |
| 28.00 | 10.35 | 11.80 | 11.08 | % | 0.40 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 29.00 | 11.75 | 13.15 | 12.45 | % | 0.43 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 30.00 | 12.50 | 13.85 | 13.18 | 12.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 4:00:06 PM EST |
| 35.00 | 17.75 | 18.80 | 18.28 | % | 0.52 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST |