Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $18.15 as of 9/24/2026 7:37:37 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 | 10.65 | 13.05 | 11.85 | 12.60 | 0.00 | 0.00% | 1.97 | 0 | 1 | 5.75 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 9:58:44 AM EST |
| 7.00 | 10.00 | 12.25 | 11.13 | % | 1.59 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:44 AM EST | |||
| 8.00 | 9.10 | 10.80 | 9.95 | 10.60 | 0.00 | 0.00% | 1.24 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 9:58:44 AM EST |
| 9.00 | 8.20 | 9.85 | 9.03 | % | 1.00 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:44 AM EST | |||
| 10.00 | 7.15 | 8.85 | 8.00 | % | 0.80 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:44 AM EST | |||
| 11.00 | 6.15 | 7.85 | 7.00 | % | 0.64 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:44 AM EST | |||
| 12.00 | 5.15 | 6.85 | 6.00 | % | 0.50 | 0 | 0 | 2.32 | 0.99 | 0.01 | -0.01 | 9/24/2026 9:58:44 AM EST | |||
| 13.00 | 4.35 | 5.95 | 5.15 | 5.65 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.10 | 0.98 | 0.02 | -0.02 | 9/21/2026 | 9/24/2026 9:58:44 AM EST |
| 13.50 | 3.85 | 5.45 | 4.65 | % | 0.34 | 0 | 0 | 1.94 | 0.96 | 0.03 | -0.02 | 9/24/2026 9:58:44 AM EST | |||
| 14.00 | 3.35 | 4.95 | 4.15 | % | 0.30 | 0 | 0 | 1.78 | 0.94 | 0.04 | -0.03 | 9/24/2026 9:58:44 AM EST | |||
| 14.50 | 2.90 | 4.50 | 3.70 | % | 0.26 | 0 | 0 | 1.67 | 0.91 | 0.05 | -0.03 | 9/24/2026 9:58:44 AM EST | |||
| 15.00 | 2.45 | 4.00 | 3.23 | 3.57 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.52 | 0.88 | 0.06 | -0.04 | 9/23/2026 | 9/24/2026 9:58:44 AM EST |
| 15.50 | 1.18 | 3.50 | 2.34 | % | 0.15 | 0 | 0 | 1.36 | 0.84 | 0.08 | -0.04 | 9/24/2026 9:58:44 AM EST | |||
| 16.00 | 1.85 | 3.05 | 2.45 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 31 | 1.26 | 0.80 | 0.09 | -0.04 | 9/21/2026 | 9/24/2026 9:58:44 AM EST |
| 16.50 | 1.50 | 2.64 | 2.07 | % | 0.13 | 0 | 0 | 1.18 | 0.75 | 0.10 | -0.04 | 9/24/2026 9:58:44 AM EST | |||
| 17.00 | 1.56 | 1.82 | 1.69 | 2.13 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.26 | 0.70 | 0.12 | -0.05 | 9/22/2026 | 9/24/2026 9:58:44 AM EST |
| 17.50 | 1.24 | 1.44 | 1.34 | % | 0.08 | 0 | 0 | 0.68 | 0.64 | 0.13 | -0.05 | 9/24/2026 9:58:44 AM EST | |||
| 18.00 | 0.99 | 1.18 | 1.09 | 0.91 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.73 | 0.57 | 0.14 | -0.05 | 9/18/2026 | 9/24/2026 9:58:44 AM EST |
| 18.50 | 0.76 | 0.96 | 0.86 | 0.80 | -0.61 | -43.27% | 0.05 | 20 | 2 | 0.77 | 0.50 | 0.15 | -0.04 | 9/24/2026 | 9/24/2026 9:58:44 AM EST |
| 19.00 | 0.58 | 0.78 | 0.68 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.77 | 0.43 | 0.15 | -0.04 | 9/23/2026 | 9/24/2026 9:58:44 AM EST |
| 19.50 | 0.43 | 0.62 | 0.53 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.64 | 0.36 | 0.14 | -0.04 | 9/22/2026 | 9/24/2026 9:58:44 AM EST |
| 20.00 | 0.07 | 0.50 | 0.29 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 3,586 | 0.65 | 0.29 | 0.13 | -0.03 | 9/23/2026 | 9/24/2026 9:58:44 AM EST |
| 20.50 | 0.24 | 0.74 | 0.49 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.69 | 0.24 | 0.12 | -0.03 | 9/23/2026 | 9/24/2026 9:58:44 AM EST |
| 21.00 | 0.02 | 0.31 | 0.17 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.73 | 0.19 | 0.10 | -0.03 | 9/23/2026 | 9/24/2026 9:58:44 AM EST |
| 21.50 | 0.13 | 0.74 | 0.44 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.80 | 0.15 | 0.09 | -0.02 | 9/21/2026 | 9/24/2026 9:58:44 AM EST |
| 22.00 | 0.05 | 0.38 | 0.22 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 526 | 0.77 | 0.12 | 0.07 | -0.02 | 9/23/2026 | 9/24/2026 9:58:44 AM EST |
| 22.50 | 0.01 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.10 | 0.06 | -0.02 | 9/21/2026 | 9/24/2026 9:58:44 AM EST |
| 23.00 | 0.01 | 0.54 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | 0.07 | 0.05 | -0.01 | 9/21/2026 | 9/24/2026 9:58:44 AM EST |
| 24.00 | 0.01 | 0.56 | 0.29 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.01 | 0.04 | 0.03 | -0.01 | 9/22/2026 | 9/24/2026 9:58:44 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.73 | 0.02 | 0.02 | 0.00 | 9/11/2026 | 9/24/2026 9:58:44 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.85 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 9/24/2026 9:58:44 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:44 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 200 | 2.06 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/24/2026 9:58:44 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/24/2026 9:58:44 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:44 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 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:44 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:44 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:44 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:44 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:44 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/24/2026 9:58:44 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.38 | -0.01 | 0.01 | -0.01 | 9/16/2026 | 9/24/2026 9:58:44 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 4,297 | 2.05 | -0.02 | 0.02 | -0.02 | 9/17/2026 | 9/24/2026 9:58:44 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.90 | -0.04 | 0.03 | -0.02 | 9/24/2026 9:58:44 AM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.70 | -0.06 | 0.04 | -0.03 | 9/18/2026 | 9/24/2026 9:58:44 AM EST |
| 14.50 | 0.01 | 0.57 | 0.29 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.98 | -0.09 | 0.05 | -0.03 | 9/23/2026 | 9/24/2026 9:58:44 AM EST |
| 15.00 | 0.01 | 0.67 | 0.34 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 577 | 0.93 | -0.12 | 0.06 | -0.04 | 9/23/2026 | 9/24/2026 9:58:44 AM EST |
| 15.50 | 0.14 | 0.73 | 0.44 | % | 0.03 | 0 | 0 | 0.86 | -0.16 | 0.08 | -0.04 | 9/24/2026 9:58:44 AM EST | |||
| 16.00 | 0.07 | 0.37 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5,242 | 0.81 | -0.20 | 0.09 | -0.04 | 9/23/2026 | 9/24/2026 9:58:44 AM EST |
| 16.50 | 0.34 | 0.50 | 0.42 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.80 | -0.25 | 0.10 | -0.04 | 9/23/2026 | 9/24/2026 9:58:44 AM EST |
| 17.00 | 0.48 | 0.67 | 0.58 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.82 | -0.30 | 0.12 | -0.05 | 9/23/2026 | 9/24/2026 9:58:44 AM EST |
| 17.50 | 0.67 | 0.87 | 0.77 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.81 | -0.36 | 0.13 | -0.05 | 9/21/2026 | 9/24/2026 9:58:44 AM EST |
| 18.00 | 0.90 | 1.11 | 1.01 | 0.78 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.82 | -0.43 | 0.14 | -0.05 | 9/23/2026 | 9/24/2026 9:58:44 AM EST |
| 18.50 | 1.18 | 1.38 | 1.28 | 0.97 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.70 | -0.50 | 0.15 | -0.04 | 9/22/2026 | 9/24/2026 9:58:44 AM EST |
| 19.00 | 1.50 | 1.70 | 1.60 | 1.16 | 0.00 | 0.00% | 0.08 | 0 | 125 | 0.78 | -0.57 | 0.15 | -0.04 | 9/23/2026 | 9/24/2026 9:58:44 AM EST |
| 19.50 | 1.49 | 2.04 | 1.77 | % | 0.09 | 0 | 0 | 1.00 | -0.64 | 0.14 | -0.04 | 9/24/2026 9:58:44 AM EST | |||
| 20.00 | 2.23 | 2.41 | 2.32 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 78 | 1.39 | -0.71 | 0.13 | -0.03 | 9/22/2026 | 9/24/2026 9:58:44 AM EST |
| 20.50 | 2.14 | 3.45 | 2.80 | 2.16 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.36 | -0.76 | 0.12 | -0.03 | 9/22/2026 | 9/24/2026 9:58:44 AM EST |
| 21.00 | 2.50 | 3.90 | 3.20 | 2.54 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.42 | -0.81 | 0.10 | -0.03 | 9/22/2026 | 9/24/2026 9:58:44 AM EST |
| 21.50 | 2.85 | 4.30 | 3.58 | % | 0.17 | 0 | 0 | 1.44 | -0.85 | 0.09 | -0.02 | 9/24/2026 9:58:44 AM EST | |||
| 22.00 | 3.25 | 4.80 | 4.03 | % | 0.18 | 0 | 0 | 1.53 | -0.88 | 0.07 | -0.02 | 9/24/2026 9:58:44 AM EST | |||
| 22.50 | 3.70 | 5.30 | 4.50 | % | 0.20 | 0 | 0 | 1.61 | -0.90 | 0.06 | -0.02 | 9/24/2026 9:58:44 AM EST | |||
| 23.00 | 4.20 | 5.80 | 5.00 | % | 0.22 | 0 | 0 | 1.69 | -0.93 | 0.05 | -0.01 | 9/24/2026 9:58:44 AM EST | |||
| 24.00 | 5.20 | 6.85 | 6.03 | % | 0.25 | 0 | 0 | 1.88 | -0.96 | 0.03 | -0.01 | 9/24/2026 9:58:44 AM EST | |||
| 25.00 | 6.20 | 7.90 | 7.05 | % | 0.28 | 0 | 0 | 2.07 | -0.98 | 0.02 | 0.00 | 9/24/2026 9:58:44 AM EST | |||
| 26.00 | 7.20 | 8.80 | 8.00 | 9.95 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.11 | -0.99 | 0.01 | 0.00 | 9/2/2026 | 9/24/2026 9:58:44 AM EST |
| 27.00 | 8.10 | 9.90 | 9.00 | % | 0.33 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:44 AM EST | |||
| 28.00 | 9.20 | 10.90 | 10.05 | % | 0.36 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:44 AM EST | |||
| 30.00 | 10.95 | 13.35 | 12.15 | 13.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/24/2026 9:58:44 AM EST |
| 35.00 | 15.95 | 18.35 | 17.15 | % | 0.49 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:44 AM EST |