Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $13.13 as of 10/26/2026 7:37:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.75 | 14.50 | 12.63 | 13.41 | 0.00 | 0.00% | 12.63 | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 12:58:58 PM EST |
| 2.00 | 10.00 | 12.50 | 11.25 | 11.10 | 0.00 | 0.00% | 5.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 12:58:58 PM EST |
| 3.00 | 9.05 | 12.00 | 10.53 | 10.09 | 0.00 | 0.00% | 3.51 | 0 | 5 | 9.28 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 12:58:58 PM EST |
| 4.00 | 7.90 | 10.65 | 9.28 | % | 2.32 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 5.00 | 7.05 | 10.75 | 8.90 | 8.27 | 0.00 | 0.00% | 1.78 | 0 | 3 | 5.63 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 12:58:58 PM EST |
| 6.00 | 6.45 | 9.75 | 8.10 | 7.75 | % | 1.35 | 1 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 12:58:58 PM EST | |
| 7.00 | 4.90 | 8.75 | 6.83 | % | 0.98 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 7.50 | 4.55 | 7.20 | 5.88 | % | 0.78 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 8.00 | 4.20 | 6.55 | 5.38 | % | 0.67 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 8.50 | 3.95 | 5.70 | 4.83 | 4.67 | % | 0.57 | 1 | 0 | 2.68 | 0.99 | 0.01 | -0.01 | 10/26/2026 | 10/26/2026 12:58:58 PM EST | |
| 9.00 | 3.25 | 5.75 | 4.50 | % | 0.50 | 0 | 0 | 3.03 | 0.97 | 0.02 | -0.01 | 10/26/2026 12:58:58 PM EST | |||
| 9.50 | 3.10 | 5.20 | 4.15 | % | 0.44 | 0 | 0 | 2.77 | 0.96 | 0.03 | -0.02 | 10/26/2026 12:58:58 PM EST | |||
| 10.00 | 2.42 | 4.55 | 3.49 | % | 0.35 | 0 | 0 | 2.59 | 0.94 | 0.04 | -0.02 | 10/26/2026 12:58:58 PM EST | |||
| 10.50 | 2.22 | 4.25 | 3.24 | % | 0.31 | 0 | 0 | 2.27 | 0.91 | 0.05 | -0.02 | 10/26/2026 12:58:58 PM EST | |||
| 11.00 | 1.83 | 3.40 | 2.62 | % | 0.24 | 0 | 0 | 1.88 | 0.88 | 0.07 | -0.03 | 10/26/2026 12:58:58 PM EST | |||
| 11.50 | 2.37 | 2.88 | 2.63 | 2.58 | % | 0.23 | 1 | 0 | 2.45 | 0.85 | 0.09 | -0.03 | 10/26/2026 | 10/26/2026 12:58:58 PM EST | |
| 12.00 | 2.02 | 2.38 | 2.20 | 2.27 | +0.40 | +21.39% | 0.18 | 3 | 59 | 1.06 | 0.80 | 0.10 | -0.04 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 12.50 | 1.68 | 1.79 | 1.74 | 1.85 | % | 0.14 | 3 | 0 | 1.09 | 0.74 | 0.12 | -0.04 | 10/26/2026 | 10/26/2026 12:58:58 PM EST | |
| 13.00 | 1.36 | 1.47 | 1.42 | 1.14 | +0.10 | +9.62% | 0.11 | 10 | 196 | 1.07 | 0.67 | 0.14 | -0.04 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 13.50 | 1.08 | 1.19 | 1.14 | % | 0.08 | 0 | 0 | 1.04 | 0.60 | 0.15 | -0.05 | 10/26/2026 12:58:58 PM EST | |||
| 14.00 | 0.84 | 0.96 | 0.90 | 0.98 | +0.29 | +42.03% | 0.06 | 5,049 | 74 | 1.03 | 0.52 | 0.16 | -0.05 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 14.50 | 0.64 | 0.76 | 0.70 | 0.70 | +0.16 | +29.63% | 0.05 | 10 | 1 | 1.03 | 0.44 | 0.16 | -0.05 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 15.00 | 0.48 | 0.56 | 0.52 | 0.55 | +0.18 | +48.65% | 0.03 | 194 | 242 | 1.01 | 0.37 | 0.15 | -0.04 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 15.50 | 0.35 | 0.45 | 0.40 | 0.43 | +0.12 | +38.71% | 0.03 | 1 | 2 | 0.99 | 0.30 | 0.14 | -0.04 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 16.00 | 0.26 | 0.30 | 0.28 | 0.30 | +0.09 | +42.86% | 0.02 | 64 | 420 | 0.98 | 0.24 | 0.12 | -0.03 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 16.50 | 0.18 | 0.25 | 0.22 | 0.24 | +0.05 | +26.32% | 0.01 | 26 | 39 | 0.99 | 0.19 | 0.11 | -0.03 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 17.00 | 0.13 | 0.20 | 0.17 | 0.15 | -0.17 | -53.13% | 0.01 | 59 | 153 | 0.99 | 0.14 | 0.09 | -0.02 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 17.50 | 0.09 | 0.15 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 2 | 6 | 1.01 | 0.11 | 0.07 | -0.02 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 18.00 | 0.03 | 0.12 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 83 | 0.95 | 0.08 | 0.06 | -0.02 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 18.50 | 0.04 | 0.09 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 7 | 5 | 1.01 | 0.06 | 0.05 | -0.01 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 19.00 | 0.02 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 30 | 1.00 | 0.04 | 0.04 | -0.01 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 19.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 2.35 | 0.04 | 0.03 | -0.01 | 10/26/2026 12:58:58 PM EST | |||
| 20.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 224 | 1.11 | 0.02 | 0.02 | -0.01 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 20.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.02 | 0.02 | -0.01 | 10/26/2026 12:58:58 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.87 | 0.01 | 0.01 | 0.00 | 10/16/2026 | 10/26/2026 12:58:58 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.71 | 0.01 | 0.01 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 102 | 2.77 | 0.01 | 0.01 | 0.00 | 10/14/2026 | 10/26/2026 12:58:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 23.00 | 0.00 | 0.76 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/26/2026 12:58:58 PM EST |
| 23.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 107 | 3.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/26/2026 12:58:58 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 25.00 | 0.00 | 1.40 | 0.70 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 50 | 3.21 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/26/2026 12:58:58 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 26.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 26.50 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 27.50 | 0.00 | 1.21 | 0.61 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 5.00 | 0.00 | 0.91 | 0.46 | % | 0.09 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 6.00 | 0.00 | 0.96 | 0.48 | % | 0.08 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 7.00 | 0.00 | 0.96 | 0.48 | % | 0.07 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 8.50 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 2.39 | -0.01 | 0.01 | -0.01 | 10/26/2026 12:58:58 PM EST | |||
| 9.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.03 | -27.28% | 0.01 | 3 | 12 | 1.46 | -0.03 | 0.02 | -0.01 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 9.50 | 0.03 | 0.15 | 0.09 | 0.09 | % | 0.01 | 2 | 0 | 1.42 | -0.04 | 0.03 | -0.02 | 10/26/2026 | 10/26/2026 12:58:58 PM EST | |
| 10.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.07 | -41.18% | 0.01 | 2 | 28 | 1.30 | -0.06 | 0.04 | -0.02 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 10.50 | 0.11 | 0.16 | 0.14 | 0.13 | -0.06 | -31.58% | 0.01 | 7 | 9 | 1.27 | -0.09 | 0.05 | -0.02 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 11.00 | 0.16 | 0.26 | 0.21 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 244 | 1.25 | -0.12 | 0.07 | -0.03 | 10/23/2026 | 10/26/2026 12:58:58 PM EST |
| 11.50 | 0.23 | 0.32 | 0.28 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.21 | -0.15 | 0.09 | -0.03 | 10/23/2026 | 10/26/2026 12:58:58 PM EST |
| 12.00 | 0.32 | 0.41 | 0.37 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 617 | 1.15 | -0.20 | 0.10 | -0.04 | 10/23/2026 | 10/26/2026 12:58:58 PM EST |
| 12.50 | 0.45 | 0.55 | 0.50 | % | 0.04 | 0 | 0 | 1.13 | -0.26 | 0.12 | -0.04 | 10/26/2026 12:58:58 PM EST | |||
| 13.00 | 0.63 | 0.73 | 0.68 | 0.63 | -0.34 | -35.06% | 0.05 | 174 | 596 | 1.11 | -0.33 | 0.14 | -0.04 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 13.50 | 0.82 | 0.97 | 0.90 | 1.19 | -0.04 | -3.26% | 0.07 | 2 | 18 | 1.09 | -0.40 | 0.15 | -0.05 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 14.00 | 1.07 | 1.22 | 1.15 | 1.09 | -0.43 | -28.29% | 0.08 | 74 | 345 | 1.09 | -0.48 | 0.16 | -0.05 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 14.50 | 1.38 | 1.52 | 1.45 | 1.39 | -0.44 | -24.05% | 0.10 | 11 | 49 | 1.06 | -0.56 | 0.16 | -0.05 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 15.00 | 1.73 | 1.89 | 1.81 | 1.91 | -0.30 | -13.58% | 0.12 | 1 | 298 | 1.06 | -0.63 | 0.15 | -0.04 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 15.50 | 2.11 | 2.27 | 2.19 | 2.76 | 0.00 | 0.00% | 0.14 | 0 | 660 | 1.06 | -0.70 | 0.14 | -0.04 | 10/23/2026 | 10/26/2026 12:58:58 PM EST |
| 16.00 | 2.30 | 2.76 | 2.53 | 2.44 | -0.65 | -21.04% | 0.16 | 3 | 102 | 0.99 | -0.76 | 0.12 | -0.03 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 16.50 | 2.56 | 4.40 | 3.48 | 3.39 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.86 | -0.81 | 0.11 | -0.03 | 10/23/2026 | 10/26/2026 12:58:58 PM EST |
| 17.00 | 2.80 | 4.00 | 3.40 | 3.60 | -0.39 | -9.78% | 0.20 | 7 | 15 | 1.41 | -0.86 | 0.09 | -0.02 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 17.50 | 3.55 | 5.05 | 4.30 | % | 0.25 | 0 | 0 | 2.96 | -0.89 | 0.07 | -0.02 | 10/26/2026 12:58:58 PM EST | |||
| 18.00 | 3.00 | 5.10 | 4.05 | 4.67 | 0.00 | 0.00% | 0.22 | 0 | 70 | 1.96 | -0.92 | 0.06 | -0.02 | 10/16/2026 | 10/26/2026 12:58:58 PM EST |
| 18.50 | 4.40 | 6.80 | 5.60 | 5.62 | +0.22 | +4.08% | 0.30 | 5 | 29 | 2.25 | -0.94 | 0.05 | -0.01 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 19.00 | 5.15 | 5.60 | 5.38 | 5.84 | -0.08 | -1.36% | 0.28 | 11 | 190 | 1.89 | -0.96 | 0.04 | -0.01 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 19.50 | 5.20 | 7.75 | 6.48 | % | 0.33 | 0 | 0 | 3.79 | -0.96 | 0.03 | -0.01 | 10/26/2026 12:58:58 PM EST | |||
| 20.00 | 5.70 | 8.20 | 6.95 | 6.37 | 0.00 | 0.00% | 0.35 | 0 | 41 | 3.89 | -0.98 | 0.02 | -0.01 | 10/19/2026 | 10/26/2026 12:58:58 PM EST |
| 20.50 | 6.35 | 8.75 | 7.55 | % | 0.37 | 0 | 0 | 3.99 | -0.98 | 0.02 | -0.01 | 10/26/2026 12:58:58 PM EST | |||
| 21.00 | 6.80 | 9.20 | 8.00 | 7.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.08 | -0.99 | 0.01 | 0.00 | 10/22/2026 | 10/26/2026 12:58:58 PM EST |
| 21.50 | 7.45 | 9.75 | 8.60 | 8.51 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.07 | -0.99 | 0.01 | 0.00 | 10/23/2026 | 10/26/2026 12:58:58 PM EST |
| 22.00 | 7.95 | 10.20 | 9.08 | % | 0.41 | 0 | 0 | 4.26 | -0.99 | 0.01 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 22.50 | 8.40 | 10.70 | 9.55 | 9.57 | % | 0.42 | 2 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 12:58:58 PM EST | |
| 23.00 | 8.80 | 11.20 | 10.00 | % | 0.43 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 23.50 | 9.20 | 11.70 | 10.45 | % | 0.44 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 24.00 | 9.80 | 12.20 | 11.00 | % | 0.46 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 24.50 | 10.15 | 12.70 | 11.43 | % | 0.47 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 25.00 | 10.80 | 13.20 | 12.00 | % | 0.48 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 25.50 | 11.30 | 13.70 | 12.50 | % | 0.49 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 26.00 | 11.90 | 14.20 | 13.05 | 13.30 | % | 0.50 | 2 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 12:58:58 PM EST | |
| 26.50 | 12.30 | 14.70 | 13.50 | % | 0.51 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 27.00 | 12.30 | 15.20 | 13.75 | % | 0.51 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 27.50 | 13.15 | 15.70 | 14.43 | % | 0.52 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 28.00 | 13.90 | 16.20 | 15.05 | % | 0.54 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 30.00 | 15.80 | 18.20 | 17.00 | 14.65 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/26/2026 12:58:58 PM EST |