Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.70 as of 9/3/2026 7:39:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 9.80 | 13.80 | 11.80 | % | 1.97 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 7.00 | 8.80 | 12.70 | 10.75 | % | 1.54 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 8.00 | 7.85 | 11.55 | 9.70 | % | 1.21 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 9.00 | 6.85 | 10.50 | 8.68 | % | 0.96 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 10.00 | 5.90 | 9.80 | 7.85 | % | 0.78 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 11.00 | 5.00 | 8.70 | 6.85 | % | 0.62 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 12.00 | 4.35 | 7.15 | 5.75 | % | 0.48 | 0 | 0 | 1.76 | 0.99 | 0.03 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 13.00 | 3.55 | 6.55 | 5.05 | % | 0.39 | 0 | 0 | 1.75 | 0.92 | 0.05 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 14.00 | 3.10 | 5.35 | 4.23 | % | 0.30 | 0 | 0 | 1.42 | 0.85 | 0.06 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 15.00 | 2.63 | 4.60 | 3.62 | % | 0.24 | 0 | 0 | 1.33 | 0.78 | 0.07 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 16.00 | 1.20 | 3.75 | 2.48 | % | 0.15 | 0 | 0 | 1.18 | 0.69 | 0.08 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 17.00 | 1.28 | 2.74 | 2.01 | 1.92 | % | 0.12 | 1 | 0 | 0.66 | 0.60 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 18.00 | 0.95 | 2.36 | 1.66 | 1.33 | % | 0.09 | 3 | 0 | 0.71 | 0.52 | 0.09 | -0.02 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 19.00 | 1.03 | 1.98 | 1.51 | 1.30 | % | 0.08 | 2 | 0 | 0.79 | 0.43 | 0.08 | -0.02 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 20.00 | 0.16 | 1.56 | 0.86 | % | 0.04 | 0 | 0 | 0.63 | 0.35 | 0.08 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 21.00 | 0.34 | 1.19 | 0.77 | % | 0.04 | 0 | 0 | 0.71 | 0.29 | 0.07 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 22.00 | 0.20 | 1.13 | 0.67 | % | 0.03 | 0 | 0 | 0.74 | 0.23 | 0.06 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 23.00 | 0.09 | 0.74 | 0.42 | % | 0.02 | 0 | 0 | 0.67 | 0.18 | 0.06 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 24.00 | 0.01 | 0.88 | 0.45 | % | 0.02 | 0 | 0 | 0.69 | 0.14 | 0.05 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 25.00 | 0.01 | 0.64 | 0.33 | 0.27 | % | 0.01 | 100 | 0 | 0.69 | 0.10 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 26.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.09 | 0.08 | 0.03 | -0.01 | 9/3/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.78 | 0.39 | % | 0.03 | 0 | 0 | 1.26 | -0.01 | 0.03 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 13.00 | 0.01 | 0.77 | 0.39 | % | 0.03 | 0 | 0 | 0.72 | -0.08 | 0.05 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 14.00 | 0.01 | 0.87 | 0.44 | 0.47 | % | 0.03 | 6 | 0 | 0.62 | -0.15 | 0.06 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 15.00 | 0.32 | 0.90 | 0.61 | 0.80 | % | 0.04 | 1 | 0 | 0.65 | -0.22 | 0.07 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 16.00 | 0.63 | 1.87 | 1.25 | % | 0.08 | 0 | 0 | 0.78 | -0.31 | 0.08 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 17.00 | 1.03 | 2.05 | 1.54 | 1.92 | % | 0.09 | 61 | 0 | 0.71 | -0.40 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 18.00 | 1.61 | 2.52 | 2.07 | 2.39 | % | 0.11 | 1 | 0 | 0.70 | -0.48 | 0.09 | -0.02 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 19.00 | 1.96 | 3.95 | 2.96 | % | 0.16 | 0 | 0 | 0.80 | -0.57 | 0.08 | -0.02 | 9/3/2026 4:00:02 PM EST | |||
| 20.00 | 2.60 | 4.60 | 3.60 | % | 0.18 | 0 | 0 | 0.75 | -0.65 | 0.08 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 21.00 | 3.15 | 5.40 | 4.28 | % | 0.20 | 0 | 0 | 1.20 | -0.71 | 0.07 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 22.00 | 4.00 | 6.55 | 5.28 | % | 0.24 | 0 | 0 | 1.37 | -0.77 | 0.06 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 23.00 | 4.50 | 7.15 | 5.83 | % | 0.25 | 0 | 0 | 1.30 | -0.82 | 0.06 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 24.00 | 6.30 | 6.75 | 6.53 | 6.85 | % | 0.27 | 6 | 0 | 1.46 | -0.86 | 0.05 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 25.00 | 6.05 | 9.45 | 7.75 | % | 0.31 | 0 | 0 | 1.58 | -0.90 | 0.04 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 26.00 | 7.65 | 10.40 | 9.03 | % | 0.35 | 0 | 0 | 1.64 | -0.92 | 0.03 | -0.01 | 9/3/2026 4:00:02 PM EST |