Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $19.84 as of 8/14/2026 5:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.40 | 10.75 | 10.08 | % | 1.01 | 0 | 0 | 1.17 | 0.97 | 0.01 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 11.00 | 7.85 | 11.10 | 9.48 | % | 0.86 | 0 | 0 | 1.73 | 0.95 | 0.01 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 12.00 | 7.15 | 9.55 | 8.35 | % | 0.70 | 0 | 0 | 1.36 | 0.93 | 0.02 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 13.00 | 6.25 | 8.85 | 7.55 | % | 0.58 | 0 | 0 | 1.29 | 0.90 | 0.02 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 14.00 | 6.15 | 8.05 | 7.10 | % | 0.51 | 0 | 0 | 1.22 | 0.87 | 0.03 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 15.00 | 5.15 | 7.10 | 6.13 | 6.37 | % | 0.41 | 2 | 0 | 1.09 | 0.83 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 16.00 | 4.85 | 6.35 | 5.60 | % | 0.35 | 0 | 0 | 0.77 | 0.79 | 0.04 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 17.00 | 4.10 | 5.25 | 4.68 | % | 0.28 | 0 | 0 | 0.69 | 0.74 | 0.04 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 18.00 | 3.30 | 5.45 | 4.38 | % | 0.24 | 0 | 0 | 0.77 | 0.70 | 0.04 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 19.00 | 3.40 | 4.70 | 4.05 | 3.89 | % | 0.21 | 28 | 0 | 0.82 | 0.65 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 20.00 | 2.65 | 3.95 | 3.30 | 3.40 | 0.00 | 0.00% | 0.16 | 76 | 18 | 0.75 | 0.60 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 21.00 | 2.73 | 3.45 | 3.09 | 2.96 | -0.04 | -1.34% | 0.15 | 15,172 | 56 | 0.80 | 0.55 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 22.00 | 2.28 | 2.90 | 2.59 | 2.65 | +0.07 | +2.72% | 0.12 | 17 | 36 | 0.77 | 0.51 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 23.00 | 1.78 | 2.67 | 2.23 | 2.26 | -0.12 | -5.05% | 0.10 | 11 | 1 | 0.76 | 0.46 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 24.00 | 1.47 | 2.26 | 1.87 | 1.99 | % | 0.08 | 30 | 0 | 0.74 | 0.42 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 25.00 | 1.32 | 2.15 | 1.74 | 1.79 | +0.16 | +9.82% | 0.07 | 30 | 140 | 0.77 | 0.38 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 26.00 | 1.06 | 1.73 | 1.40 | % | 0.05 | 0 | 0 | 0.74 | 0.34 | 0.05 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 27.00 | 1.05 | 1.64 | 1.35 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.78 | 0.30 | 0.04 | -0.01 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 28.00 | 0.82 | 1.62 | 1.22 | 1.15 | +0.07 | +6.49% | 0.04 | 72 | 130 | 0.79 | 0.27 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 29.00 | 0.49 | 1.78 | 1.14 | 1.01 | +0.06 | +6.32% | 0.04 | 18 | 1 | 0.80 | 0.24 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 30.00 | 0.50 | 1.19 | 0.85 | 0.84 | -0.26 | -23.64% | 0.03 | 30,088 | 2 | 0.76 | 0.21 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.21 | 0.11 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.94 | -0.03 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 11.00 | 0.01 | 0.31 | 0.16 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.05 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 12.00 | 0.06 | 0.70 | 0.38 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.80 | -0.07 | 0.02 | -0.01 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 13.00 | 0.22 | 0.64 | 0.43 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | -0.10 | 0.02 | -0.01 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 14.00 | 0.31 | 1.06 | 0.69 | 0.74 | % | 0.05 | 50 | 0 | 0.79 | -0.13 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 15.00 | 0.64 | 1.14 | 0.89 | 0.89 | % | 0.06 | 41 | 0 | 0.78 | -0.17 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 16.00 | 1.08 | 1.60 | 1.34 | % | 0.08 | 0 | 0 | 0.83 | -0.21 | 0.04 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 17.00 | 1.25 | 1.96 | 1.61 | 1.55 | % | 0.09 | 30 | 0 | 0.79 | -0.26 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 18.00 | 1.51 | 2.36 | 1.94 | 1.94 | % | 0.11 | 36 | 1 | 0.76 | -0.30 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 19.00 | 2.13 | 2.71 | 2.42 | 2.41 | % | 0.13 | 34 | 0 | 0.77 | -0.35 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 20.00 | 2.55 | 3.65 | 3.10 | 2.95 | -0.30 | -9.24% | 0.15 | 46 | 19 | 0.81 | -0.40 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 21.00 | 3.35 | 4.05 | 3.70 | 3.55 | -0.15 | -4.06% | 0.18 | 88 | 58 | 0.81 | -0.45 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 22.00 | 4.05 | 4.30 | 4.18 | 4.15 | -0.25 | -5.69% | 0.19 | 41 | 80 | 0.77 | -0.49 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 23.00 | 3.90 | 5.70 | 4.80 | 4.80 | -0.30 | -5.89% | 0.21 | 81 | 73 | 0.76 | -0.54 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 24.00 | 4.60 | 6.40 | 5.50 | 5.50 | -0.15 | -2.66% | 0.23 | 34 | 69 | 0.75 | -0.58 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 25.00 | 5.30 | 6.85 | 6.08 | 6.30 | 0.00 | 0.00% | 0.24 | 0 | 57 | 0.70 | -0.62 | 0.05 | -0.02 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 26.00 | 6.85 | 8.00 | 7.43 | % | 0.29 | 0 | 0 | 0.86 | -0.66 | 0.05 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 27.00 | 6.65 | 9.15 | 7.90 | % | 0.29 | 0 | 0 | 1.10 | -0.70 | 0.04 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 28.00 | 7.70 | 9.65 | 8.68 | % | 0.31 | 0 | 0 | 1.02 | -0.73 | 0.04 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 29.00 | 8.30 | 10.35 | 9.33 | % | 0.32 | 0 | 0 | 0.99 | -0.76 | 0.04 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 30.00 | 9.35 | 11.20 | 10.28 | % | 0.34 | 0 | 0 | 1.00 | -0.79 | 0.04 | -0.01 | 8/14/2026 3:59:58 PM EST |