Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.67 as of 10/6/2026 4:12:31 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 | 8.45 | 11.05 | 9.75 | % | 1.39 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:58:55 PM EST | |||
| 8.00 | 6.80 | 10.80 | 8.80 | % | 1.10 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:58:55 PM EST | |||
| 9.00 | 5.80 | 9.05 | 7.43 | % | 0.83 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:58:55 PM EST | |||
| 10.00 | 6.05 | 7.60 | 6.83 | % | 0.68 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:58:55 PM EST | |||
| 11.00 | 4.90 | 6.65 | 5.78 | % | 0.53 | 0 | 0 | 1.88 | 0.99 | 0.01 | 0.00 | 10/6/2026 2:58:55 PM EST | |||
| 12.00 | 4.10 | 5.55 | 4.83 | 5.25 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.50 | 0.97 | 0.02 | -0.01 | 9/29/2026 | 10/6/2026 2:58:55 PM EST |
| 13.00 | 3.40 | 4.60 | 4.00 | % | 0.31 | 0 | 0 | 1.30 | 0.93 | 0.04 | -0.01 | 10/6/2026 2:58:55 PM EST | |||
| 14.00 | 2.50 | 3.70 | 3.10 | % | 0.22 | 0 | 0 | 1.18 | 0.87 | 0.07 | -0.02 | 10/6/2026 2:58:55 PM EST | |||
| 15.00 | 2.07 | 2.39 | 2.23 | 1.90 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.71 | 0.77 | 0.10 | -0.02 | 9/30/2026 | 10/6/2026 2:58:55 PM EST |
| 16.00 | 1.44 | 1.76 | 1.60 | 1.70 | +0.02 | +1.19% | 0.10 | 38 | 99 | 0.72 | 0.66 | 0.12 | -0.03 | 10/6/2026 | 10/6/2026 2:58:55 PM EST |
| 17.00 | 0.94 | 1.22 | 1.08 | 1.20 | +0.05 | +4.35% | 0.06 | 402 | 39 | 0.71 | 0.53 | 0.13 | -0.03 | 10/6/2026 | 10/6/2026 2:58:55 PM EST |
| 18.00 | 0.65 | 0.73 | 0.69 | 0.70 | -0.05 | -6.67% | 0.04 | 2,978 | 104 | 0.71 | 0.41 | 0.13 | -0.03 | 10/6/2026 | 10/6/2026 2:58:55 PM EST |
| 19.00 | 0.41 | 0.50 | 0.46 | 0.47 | +0.14 | +42.43% | 0.02 | 5 | 524 | 0.71 | 0.29 | 0.11 | -0.02 | 10/6/2026 | 10/6/2026 2:58:55 PM EST |
| 20.00 | 0.26 | 0.33 | 0.30 | 0.36 | +0.06 | +20.00% | 0.01 | 1 | 4,687 | 0.70 | 0.21 | 0.09 | -0.02 | 10/6/2026 | 10/6/2026 2:58:55 PM EST |
| 21.00 | 0.13 | 0.33 | 0.23 | 0.21 | +0.04 | +23.53% | 0.01 | 2 | 7 | 0.73 | 0.14 | 0.07 | -0.01 | 10/6/2026 | 10/6/2026 2:58:55 PM EST |
| 22.00 | 0.07 | 0.15 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.69 | 0.09 | 0.05 | -0.01 | 9/30/2026 | 10/6/2026 2:58:55 PM EST |
| 23.00 | 0.01 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.68 | 0.06 | 0.04 | -0.01 | 10/2/2026 | 10/6/2026 2:58:55 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.05 | 0.03 | 0.02 | 0.00 | 10/5/2026 | 10/6/2026 2:58:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.02 | 0.02 | 0.00 | 9/22/2026 | 10/6/2026 2:58:55 PM EST |
| 26.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 10/6/2026 2:58:55 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.55 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 10/6/2026 2:58:55 PM EST |
| 28.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:58:55 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:58:55 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 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:58:55 PM EST | |||
| 8.00 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:58:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:58:55 PM EST | |||
| 11.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.73 | -0.01 | 0.01 | 0.00 | 10/1/2026 | 10/6/2026 2:58:55 PM EST |
| 12.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.02 | -0.03 | 0.02 | -0.01 | 10/5/2026 | 10/6/2026 2:58:55 PM EST |
| 13.00 | 0.09 | 0.13 | 0.11 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.74 | -0.07 | 0.04 | -0.01 | 9/30/2026 | 10/6/2026 2:58:55 PM EST |
| 14.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.07 | -23.34% | 0.02 | 6,462 | 141 | 0.71 | -0.13 | 0.07 | -0.02 | 10/6/2026 | 10/6/2026 2:58:55 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.72 | -0.23 | 0.10 | -0.02 | 10/1/2026 | 10/6/2026 2:58:55 PM EST |
| 16.00 | 0.72 | 0.89 | 0.81 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.71 | -0.34 | 0.12 | -0.03 | 10/1/2026 | 10/6/2026 2:58:55 PM EST |
| 17.00 | 1.17 | 1.45 | 1.31 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.70 | -0.47 | 0.13 | -0.03 | 10/5/2026 | 10/6/2026 2:58:55 PM EST |
| 18.00 | 1.82 | 2.10 | 1.96 | 1.86 | -0.31 | -14.29% | 0.11 | 25 | 64 | 0.66 | -0.59 | 0.13 | -0.03 | 10/6/2026 | 10/6/2026 2:58:55 PM EST |
| 19.00 | 2.61 | 2.94 | 2.78 | 2.59 | -0.18 | -6.50% | 0.15 | 4 | 121 | 0.73 | -0.70 | 0.11 | -0.02 | 10/6/2026 | 10/6/2026 2:58:55 PM EST |
| 20.00 | 3.25 | 3.75 | 3.50 | 3.92 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.71 | -0.79 | 0.09 | -0.02 | 10/5/2026 | 10/6/2026 2:58:55 PM EST |
| 21.00 | 3.80 | 4.95 | 4.38 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.26 | -0.86 | 0.07 | -0.01 | 9/25/2026 | 10/6/2026 2:58:55 PM EST |
| 22.00 | 4.75 | 5.90 | 5.33 | 5.87 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.36 | -0.91 | 0.05 | -0.01 | 9/15/2026 | 10/6/2026 2:58:55 PM EST |
| 23.00 | 5.50 | 7.00 | 6.25 | % | 0.27 | 0 | 0 | 1.54 | -0.94 | 0.04 | -0.01 | 10/6/2026 2:58:55 PM EST | |||
| 24.00 | 6.50 | 8.05 | 7.28 | % | 0.30 | 0 | 0 | 1.66 | -0.97 | 0.02 | 0.00 | 10/6/2026 2:58:55 PM EST | |||
| 25.00 | 6.25 | 9.20 | 7.73 | % | 0.31 | 0 | 0 | 1.72 | -0.98 | 0.02 | 0.00 | 10/6/2026 2:58:55 PM EST | |||
| 26.00 | 7.25 | 11.25 | 9.25 | % | 0.36 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 10/6/2026 2:58:55 PM EST | |||
| 27.00 | 8.85 | 12.25 | 10.55 | % | 0.39 | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 10/6/2026 2:58:55 PM EST | |||
| 28.00 | 10.05 | 13.25 | 11.65 | % | 0.42 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/6/2026 2:58:55 PM EST | |||
| 30.00 | 11.25 | 14.60 | 12.93 | % | 0.43 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/6/2026 2:58:55 PM EST |