Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.42 as of 9/30/2026 8:48:23 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 | 10.85 | 10.33 | % | 1.72 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:46 AM EST | |||
| 7.00 | 8.75 | 9.70 | 9.23 | % | 1.32 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:46 AM EST | |||
| 8.00 | 7.80 | 8.75 | 8.28 | % | 1.03 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:46 AM EST | |||
| 9.00 | 6.80 | 7.85 | 7.33 | % | 0.81 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:46 AM EST | |||
| 10.00 | 5.70 | 7.10 | 6.40 | 6.80 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 10:58:46 AM EST |
| 11.00 | 4.85 | 5.70 | 5.28 | % | 0.48 | 0 | 0 | 1.55 | 0.99 | 0.01 | -0.01 | 9/30/2026 10:58:46 AM EST | |||
| 12.00 | 4.00 | 4.50 | 4.25 | 4.40 | -2.25 | -33.84% | 0.35 | 2 | 11 | 0.95 | 0.96 | 0.03 | -0.01 | 9/30/2026 | 9/30/2026 10:58:46 AM EST |
| 13.00 | 2.95 | 3.90 | 3.43 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.23 | 0.90 | 0.06 | -0.02 | 9/22/2026 | 9/30/2026 10:58:46 AM EST |
| 14.00 | 2.18 | 3.05 | 2.62 | 3.87 | 0.00 | 0.00% | 0.19 | 0 | 39 | 1.09 | 0.82 | 0.09 | -0.02 | 9/17/2026 | 9/30/2026 10:58:46 AM EST |
| 15.00 | 1.65 | 2.04 | 1.85 | 2.24 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.73 | 0.71 | 0.11 | -0.03 | 9/29/2026 | 9/30/2026 10:58:46 AM EST |
| 16.00 | 1.13 | 1.44 | 1.29 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.76 | 0.59 | 0.13 | -0.03 | 9/29/2026 | 9/30/2026 10:58:46 AM EST |
| 17.00 | 0.72 | 1.10 | 0.91 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.77 | 0.46 | 0.13 | -0.03 | 9/29/2026 | 9/30/2026 10:58:46 AM EST |
| 18.00 | 0.44 | 0.79 | 0.62 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.76 | 0.34 | 0.12 | -0.03 | 9/29/2026 | 9/30/2026 10:58:46 AM EST |
| 19.00 | 0.28 | 0.40 | 0.34 | 0.40 | +0.02 | +5.27% | 0.02 | 47 | 29 | 0.72 | 0.24 | 0.10 | -0.02 | 9/30/2026 | 9/30/2026 10:58:46 AM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.11 | -35.49% | 0.01 | 3 | 3,116 | 0.76 | 0.16 | 0.08 | -0.02 | 9/30/2026 | 9/30/2026 10:58:46 AM EST |
| 21.00 | 0.09 | 0.21 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.71 | 0.09 | 0.06 | -0.01 | 9/28/2026 | 9/30/2026 10:58:46 AM EST |
| 22.00 | 0.05 | 0.16 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10,206 | 0.68 | 0.06 | 0.04 | -0.01 | 9/29/2026 | 9/30/2026 10:58:46 AM EST |
| 23.00 | 0.03 | 0.19 | 0.11 | 0.01 | -0.05 | -83.34% | 0.00 | 311 | 335 | 0.84 | 0.03 | 0.02 | 0.00 | 9/30/2026 | 9/30/2026 10:58:46 AM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.06 | -50.00% | 0.00 | 5 | 58 | 0.97 | 0.02 | 0.02 | 0.00 | 9/30/2026 | 9/30/2026 10:58:46 AM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.05 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 9/30/2026 10:58:46 AM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.06 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/30/2026 10:58:46 AM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 10:58:46 AM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:46 AM EST | |||
| 30.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:46 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:46 AM EST | |||
| 8.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:46 AM EST | |||
| 9.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:46 AM EST | |||
| 10.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:46 AM EST | |||
| 11.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.11 | -0.01 | 0.01 | -0.01 | 9/15/2026 | 9/30/2026 10:58:46 AM EST |
| 12.00 | 0.01 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10,281 | 0.80 | -0.04 | 0.03 | -0.01 | 9/29/2026 | 9/30/2026 10:58:46 AM EST |
| 13.00 | 0.12 | 0.21 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.75 | -0.10 | 0.06 | -0.02 | 9/29/2026 | 9/30/2026 10:58:46 AM EST |
| 14.00 | 0.27 | 0.43 | 0.35 | 0.35 | +0.05 | +16.67% | 0.02 | 3 | 112 | 0.73 | -0.18 | 0.09 | -0.02 | 9/30/2026 | 9/30/2026 10:58:46 AM EST |
| 15.00 | 0.55 | 0.71 | 0.63 | 0.65 | +0.10 | +18.19% | 0.04 | 4 | 59 | 0.75 | -0.29 | 0.11 | -0.03 | 9/30/2026 | 9/30/2026 10:58:46 AM EST |
| 16.00 | 0.98 | 1.19 | 1.09 | 0.96 | -0.03 | -3.03% | 0.07 | 3 | 46 | 0.73 | -0.41 | 0.13 | -0.03 | 9/30/2026 | 9/30/2026 10:58:46 AM EST |
| 17.00 | 1.57 | 1.80 | 1.69 | 1.60 | +0.51 | +46.79% | 0.10 | 2 | 75 | 0.79 | -0.54 | 0.13 | -0.03 | 9/30/2026 | 9/30/2026 10:58:46 AM EST |
| 18.00 | 2.28 | 2.58 | 2.43 | 2.22 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.81 | -0.66 | 0.12 | -0.03 | 9/29/2026 | 9/30/2026 10:58:46 AM EST |
| 19.00 | 3.10 | 3.40 | 3.25 | 3.17 | +0.28 | +9.69% | 0.17 | 1 | 73 | 0.77 | -0.76 | 0.10 | -0.02 | 9/30/2026 | 9/30/2026 10:58:46 AM EST |
| 20.00 | 3.60 | 4.55 | 4.08 | 2.36 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.25 | -0.84 | 0.08 | -0.02 | 9/23/2026 | 9/30/2026 10:58:46 AM EST |
| 21.00 | 4.50 | 5.40 | 4.95 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 50 | 1.28 | -0.91 | 0.06 | -0.01 | 9/21/2026 | 9/30/2026 10:58:46 AM EST |
| 22.00 | 5.40 | 6.30 | 5.85 | % | 0.27 | 0 | 0 | 1.33 | -0.94 | 0.04 | -0.01 | 9/30/2026 10:58:46 AM EST | |||
| 23.00 | 6.35 | 7.25 | 6.80 | % | 0.30 | 0 | 0 | 1.40 | -0.97 | 0.02 | 0.00 | 9/30/2026 10:58:46 AM EST | |||
| 24.00 | 7.40 | 8.20 | 7.80 | 6.85 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.46 | -0.98 | 0.02 | 0.00 | 9/3/2026 | 9/30/2026 10:58:46 AM EST |
| 25.00 | 8.30 | 9.30 | 8.80 | 6.71 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.65 | -0.99 | 0.01 | 0.00 | 9/21/2026 | 9/30/2026 10:58:46 AM EST |
| 26.00 | 9.15 | 10.25 | 9.70 | % | 0.37 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 9/30/2026 10:58:46 AM EST | |||
| 27.00 | 10.25 | 11.20 | 10.73 | % | 0.40 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:46 AM EST | |||
| 28.00 | 11.00 | 12.40 | 11.70 | % | 0.42 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:46 AM EST | |||
| 30.00 | 12.85 | 14.65 | 13.75 | % | 0.46 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:46 AM EST |