Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $17.37 as of 9/11/2026 2:22:30 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 | 9.15 | 12.80 | 10.98 | % | 1.57 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:54 AM EST | |||
| 8.00 | 8.20 | 12.15 | 10.18 | % | 1.27 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:54 AM EST | |||
| 9.00 | 7.60 | 10.70 | 9.15 | % | 1.02 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:54 AM EST | |||
| 10.00 | 6.80 | 9.50 | 8.15 | % | 0.82 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:54 AM EST | |||
| 11.00 | 6.10 | 8.00 | 7.05 | % | 0.64 | 0 | 0 | 1.67 | 0.99 | 0.02 | 0.00 | 9/11/2026 11:58:54 AM EST | |||
| 12.00 | 5.15 | 7.00 | 6.08 | % | 0.51 | 0 | 0 | 1.46 | 0.95 | 0.02 | 0.00 | 9/11/2026 11:58:54 AM EST | |||
| 13.00 | 4.40 | 5.95 | 5.18 | % | 0.40 | 0 | 0 | 1.23 | 0.91 | 0.04 | -0.01 | 9/11/2026 11:58:54 AM EST | |||
| 14.00 | 3.60 | 5.15 | 4.38 | % | 0.31 | 0 | 0 | 1.16 | 0.86 | 0.05 | -0.01 | 9/11/2026 11:58:54 AM EST | |||
| 15.00 | 2.85 | 4.35 | 3.60 | % | 0.24 | 0 | 0 | 1.08 | 0.79 | 0.06 | -0.01 | 9/11/2026 11:58:54 AM EST | |||
| 16.00 | 2.25 | 3.70 | 2.98 | % | 0.19 | 0 | 0 | 0.69 | 0.71 | 0.07 | -0.02 | 9/11/2026 11:58:54 AM EST | |||
| 17.00 | 1.98 | 3.10 | 2.54 | % | 0.15 | 0 | 0 | 0.77 | 0.63 | 0.07 | -0.02 | 9/11/2026 11:58:54 AM EST | |||
| 18.00 | 1.84 | 2.38 | 2.11 | 2.10 | % | 0.12 | 1 | 0 | 0.77 | 0.56 | 0.08 | -0.02 | 9/11/2026 | 9/11/2026 11:58:54 AM EST | |
| 19.00 | 1.20 | 2.14 | 1.67 | % | 0.09 | 0 | 0 | 0.78 | 0.48 | 0.08 | -0.02 | 9/11/2026 11:58:54 AM EST | |||
| 20.00 | 1.07 | 1.70 | 1.39 | % | 0.07 | 0 | 0 | 0.80 | 0.41 | 0.07 | -0.02 | 9/11/2026 11:58:54 AM EST | |||
| 21.00 | 0.80 | 1.25 | 1.03 | % | 0.05 | 0 | 0 | 0.77 | 0.35 | 0.07 | -0.02 | 9/11/2026 11:58:54 AM EST | |||
| 22.00 | 0.56 | 1.11 | 0.84 | 0.87 | % | 0.04 | 1 | 0 | 0.78 | 0.29 | 0.07 | -0.02 | 9/11/2026 | 9/11/2026 11:58:54 AM EST | |
| 23.00 | 0.32 | 0.92 | 0.62 | % | 0.03 | 0 | 0 | 0.76 | 0.24 | 0.06 | -0.02 | 9/11/2026 11:58:54 AM EST | |||
| 24.00 | 0.18 | 0.80 | 0.49 | % | 0.02 | 0 | 0 | 0.76 | 0.20 | 0.05 | -0.01 | 9/11/2026 11:58:54 AM EST | |||
| 25.00 | 0.12 | 0.75 | 0.44 | % | 0.02 | 0 | 0 | 0.78 | 0.16 | 0.05 | -0.01 | 9/11/2026 11:58:54 AM EST | |||
| 26.00 | 0.06 | 0.75 | 0.41 | % | 0.02 | 0 | 0 | 0.80 | 0.13 | 0.04 | -0.01 | 9/11/2026 11:58:54 AM EST | |||
| 27.00 | 0.03 | 0.75 | 0.39 | % | 0.01 | 0 | 0 | 0.82 | 0.11 | 0.03 | -0.01 | 9/11/2026 11:58:54 AM EST | |||
| 28.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.08 | 0.03 | -0.01 | 9/11/2026 11:58:54 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.05 | 0.02 | -0.01 | 9/11/2026 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:54 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:54 AM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:54 AM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:54 AM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.64 | -0.01 | 0.02 | 0.00 | 9/11/2026 11:58:54 AM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.43 | -0.05 | 0.02 | 0.00 | 9/11/2026 11:58:54 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.12 | -0.09 | 0.04 | -0.01 | 9/10/2026 | 9/11/2026 11:58:54 AM EST |
| 14.00 | 0.27 | 0.68 | 0.48 | 0.41 | % | 0.03 | 2 | 0 | 0.78 | -0.14 | 0.05 | -0.01 | 9/11/2026 | 9/11/2026 11:58:54 AM EST | |
| 15.00 | 0.46 | 1.05 | 0.76 | 0.78 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.79 | -0.21 | 0.06 | -0.01 | 9/10/2026 | 9/11/2026 11:58:54 AM EST |
| 16.00 | 0.66 | 1.40 | 1.03 | % | 0.06 | 0 | 0 | 0.75 | -0.29 | 0.07 | -0.02 | 9/11/2026 11:58:54 AM EST | |||
| 17.00 | 1.15 | 1.85 | 1.50 | % | 0.09 | 0 | 0 | 0.77 | -0.37 | 0.07 | -0.02 | 9/11/2026 11:58:54 AM EST | |||
| 18.00 | 1.58 | 2.44 | 2.01 | % | 0.11 | 0 | 0 | 0.77 | -0.44 | 0.08 | -0.02 | 9/11/2026 11:58:54 AM EST | |||
| 19.00 | 2.07 | 3.25 | 2.66 | % | 0.14 | 0 | 0 | 0.80 | -0.52 | 0.08 | -0.02 | 9/11/2026 11:58:54 AM EST | |||
| 20.00 | 2.77 | 3.95 | 3.36 | % | 0.17 | 0 | 0 | 0.81 | -0.59 | 0.07 | -0.02 | 9/11/2026 11:58:54 AM EST | |||
| 21.00 | 3.50 | 4.25 | 3.88 | % | 0.18 | 0 | 0 | 0.73 | -0.65 | 0.07 | -0.02 | 9/11/2026 11:58:54 AM EST | |||
| 22.00 | 4.10 | 5.50 | 4.80 | % | 0.22 | 0 | 0 | 0.75 | -0.71 | 0.07 | -0.02 | 9/11/2026 11:58:54 AM EST | |||
| 23.00 | 4.90 | 6.50 | 5.70 | % | 0.25 | 0 | 0 | 1.17 | -0.76 | 0.06 | -0.02 | 9/11/2026 11:58:54 AM EST | |||
| 24.00 | 5.75 | 7.40 | 6.58 | % | 0.27 | 0 | 0 | 1.22 | -0.80 | 0.05 | -0.01 | 9/11/2026 11:58:54 AM EST | |||
| 25.00 | 6.75 | 8.30 | 7.53 | % | 0.30 | 0 | 0 | 1.25 | -0.84 | 0.05 | -0.01 | 9/11/2026 11:58:54 AM EST | |||
| 26.00 | 7.65 | 9.25 | 8.45 | % | 0.32 | 0 | 0 | 1.30 | -0.87 | 0.04 | -0.01 | 9/11/2026 11:58:54 AM EST | |||
| 27.00 | 8.50 | 10.20 | 9.35 | % | 0.35 | 0 | 0 | 1.35 | -0.89 | 0.03 | -0.01 | 9/11/2026 11:58:54 AM EST | |||
| 28.00 | 9.45 | 11.15 | 10.30 | % | 0.37 | 0 | 0 | 1.39 | -0.92 | 0.03 | -0.01 | 9/11/2026 11:58:54 AM EST | |||
| 30.00 | 11.15 | 13.55 | 12.35 | % | 0.41 | 0 | 0 | 1.69 | -0.95 | 0.02 | -0.01 | 9/11/2026 11:58:54 AM EST |