Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $20.15 as of 8/18/2026 4:02:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.65 | 8.50 | 7.08 | % | 0.59 | 0 | 0 | 1.86 | 0.97 | 0.01 | -0.01 | 8/18/2026 2:58:54 PM EST | |||
| 13.00 | 5.20 | 7.40 | 6.30 | % | 0.48 | 0 | 0 | 1.67 | 0.94 | 0.02 | -0.01 | 8/18/2026 2:58:54 PM EST | |||
| 14.00 | 4.75 | 6.35 | 5.55 | % | 0.40 | 0 | 0 | 1.51 | 0.90 | 0.04 | -0.01 | 8/18/2026 2:58:54 PM EST | |||
| 15.00 | 3.95 | 5.50 | 4.73 | % | 0.32 | 0 | 0 | 0.93 | 0.85 | 0.05 | -0.02 | 8/18/2026 2:58:54 PM EST | |||
| 16.00 | 3.20 | 4.35 | 3.78 | % | 0.24 | 0 | 0 | 0.72 | 0.78 | 0.06 | -0.02 | 8/18/2026 2:58:54 PM EST | |||
| 17.00 | 2.59 | 3.60 | 3.10 | % | 0.18 | 0 | 0 | 0.72 | 0.71 | 0.07 | -0.02 | 8/18/2026 2:58:54 PM EST | |||
| 18.00 | 1.77 | 2.74 | 2.26 | 2.68 | -0.67 | -20.00% | 0.13 | 3 | 4 | 0.72 | 0.63 | 0.08 | -0.02 | 8/18/2026 | 8/18/2026 2:58:54 PM EST |
| 19.00 | 1.65 | 2.19 | 1.92 | % | 0.10 | 0 | 0 | 0.71 | 0.55 | 0.08 | -0.02 | 8/18/2026 2:58:54 PM EST | |||
| 20.00 | 1.27 | 1.65 | 1.46 | 1.75 | -0.41 | -18.99% | 0.07 | 2 | 2 | 0.71 | 0.46 | 0.08 | -0.02 | 8/18/2026 | 8/18/2026 2:58:54 PM EST |
| 21.00 | 0.98 | 1.46 | 1.22 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.72 | 0.39 | 0.08 | -0.02 | 8/17/2026 | 8/18/2026 2:58:54 PM EST |
| 22.00 | 0.54 | 1.22 | 0.88 | 0.95 | -0.59 | -38.32% | 0.04 | 1 | 8 | 0.72 | 0.32 | 0.08 | -0.02 | 8/18/2026 | 8/18/2026 2:58:54 PM EST |
| 23.00 | 0.34 | 0.90 | 0.62 | 0.66 | -0.54 | -45.00% | 0.03 | 6 | 14 | 0.72 | 0.26 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 2:58:54 PM EST |
| 24.00 | 0.41 | 0.86 | 0.64 | 0.56 | -0.38 | -40.43% | 0.03 | 2 | 5 | 0.73 | 0.21 | 0.06 | -0.02 | 8/18/2026 | 8/18/2026 2:58:54 PM EST |
| 25.00 | 0.16 | 0.69 | 0.43 | 0.45 | -0.31 | -40.79% | 0.02 | 2 | 1 | 0.68 | 0.16 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 2:58:54 PM EST |
| 26.00 | 0.20 | 0.59 | 0.40 | 0.32 | % | 0.02 | 1 | 0 | 0.75 | 0.13 | 0.04 | -0.01 | 8/18/2026 | 8/18/2026 2:58:54 PM EST | |
| 27.00 | 0.16 | 0.66 | 0.41 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.85 | 0.10 | 0.04 | -0.01 | 8/13/2026 | 8/18/2026 2:58:54 PM EST |
| 28.00 | 0.00 | 0.86 | 0.43 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.18 | 0.08 | 0.03 | -0.01 | 8/17/2026 | 8/18/2026 2:58:54 PM EST |
| 29.00 | 0.00 | 1.37 | 0.69 | % | 0.02 | 0 | 0 | 1.37 | 0.06 | 0.02 | -0.01 | 8/18/2026 2:58:54 PM EST | |||
| 30.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 1.45 | 0.04 | 0.02 | 0.00 | 8/18/2026 2:58:54 PM EST | |||
| 31.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 1.50 | 0.03 | 0.02 | 0.00 | 8/18/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.81 | 0.41 | % | 0.03 | 0 | 0 | 1.45 | -0.03 | 0.01 | -0.01 | 8/18/2026 2:58:54 PM EST | |||
| 13.00 | 0.00 | 0.77 | 0.39 | % | 0.03 | 0 | 0 | 1.27 | -0.06 | 0.02 | -0.01 | 8/18/2026 2:58:54 PM EST | |||
| 14.00 | 0.15 | 0.31 | 0.23 | 0.31 | +0.09 | +40.91% | 0.02 | 3 | 5 | 0.74 | -0.10 | 0.04 | -0.01 | 8/18/2026 | 8/18/2026 2:58:54 PM EST |
| 15.00 | 0.17 | 0.56 | 0.37 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.75 | -0.15 | 0.05 | -0.02 | 8/17/2026 | 8/18/2026 2:58:54 PM EST |
| 16.00 | 0.45 | 0.73 | 0.59 | 0.74 | +0.23 | +45.10% | 0.04 | 8 | 1 | 0.73 | -0.22 | 0.06 | -0.02 | 8/18/2026 | 8/18/2026 2:58:54 PM EST |
| 17.00 | 0.72 | 1.41 | 1.07 | 0.91 | +0.09 | +10.98% | 0.06 | 2 | 2 | 0.75 | -0.29 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 2:58:54 PM EST |
| 18.00 | 1.15 | 1.80 | 1.48 | 1.48 | % | 0.08 | 13 | 0 | 0.73 | -0.37 | 0.08 | -0.02 | 8/18/2026 | 8/18/2026 2:58:54 PM EST | |
| 19.00 | 1.85 | 2.16 | 2.01 | % | 0.11 | 0 | 0 | 0.75 | -0.45 | 0.08 | -0.02 | 8/18/2026 2:58:54 PM EST | |||
| 20.00 | 2.43 | 2.86 | 2.65 | 2.04 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.74 | -0.54 | 0.08 | -0.02 | 8/17/2026 | 8/18/2026 2:58:54 PM EST |
| 21.00 | 2.82 | 3.95 | 3.39 | % | 0.16 | 0 | 0 | 0.75 | -0.61 | 0.08 | -0.02 | 8/18/2026 2:58:54 PM EST | |||
| 22.00 | 3.20 | 4.35 | 3.78 | 3.15 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.74 | -0.68 | 0.08 | -0.02 | 8/17/2026 | 8/18/2026 2:58:54 PM EST |
| 23.00 | 3.90 | 5.15 | 4.53 | % | 0.20 | 0 | 0 | 0.74 | -0.74 | 0.07 | -0.02 | 8/18/2026 2:58:54 PM EST | |||
| 24.00 | 5.35 | 6.05 | 5.70 | % | 0.24 | 0 | 0 | 0.74 | -0.79 | 0.06 | -0.02 | 8/18/2026 2:58:54 PM EST | |||
| 25.00 | 5.25 | 7.00 | 6.13 | % | 0.25 | 0 | 0 | 0.99 | -0.84 | 0.05 | -0.01 | 8/18/2026 2:58:54 PM EST | |||
| 26.00 | 7.00 | 7.85 | 7.43 | % | 0.29 | 0 | 0 | 0.94 | -0.87 | 0.04 | -0.01 | 8/18/2026 2:58:54 PM EST | |||
| 27.00 | 7.30 | 9.55 | 8.43 | % | 0.31 | 0 | 0 | 1.39 | -0.90 | 0.04 | -0.01 | 8/18/2026 2:58:54 PM EST | |||
| 28.00 | 8.15 | 9.85 | 9.00 | % | 0.32 | 0 | 0 | 1.10 | -0.92 | 0.03 | -0.01 | 8/18/2026 2:58:54 PM EST | |||
| 29.00 | 8.85 | 12.20 | 10.53 | % | 0.36 | 0 | 0 | 1.04 | -0.94 | 0.02 | -0.01 | 8/18/2026 2:58:54 PM EST | |||
| 30.00 | 10.00 | 12.25 | 11.13 | % | 0.37 | 0 | 0 | 1.45 | -0.96 | 0.02 | 0.00 | 8/18/2026 2:58:54 PM EST | |||
| 31.00 | 11.90 | 12.70 | 12.30 | 12.17 | % | 0.40 | 2 | 0 | 1.14 | -0.97 | 0.02 | 0.00 | 8/18/2026 | 8/18/2026 2:58:54 PM EST |