Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $12.80 as of 11/10/2026 8:10:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.65 | 13.20 | 11.93 | 13.54 | 0.00 | 0.00% | 11.93 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 3:59:51 PM EST |
| 2.00 | 9.55 | 12.15 | 10.85 | % | 5.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 3.00 | 9.40 | 11.55 | 10.48 | 9.97 | +0.77 | +8.37% | 3.49 | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 4.00 | 7.60 | 10.15 | 8.88 | % | 2.22 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 5.00 | 7.45 | 9.20 | 8.33 | 7.99 | +0.39 | +5.14% | 1.67 | 21 | 10 | 5.85 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 6.00 | 5.70 | 8.20 | 6.95 | 8.07 | 0.00 | 0.00% | 1.16 | 0 | 2 | 4.91 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/10/2026 3:59:51 PM EST |
| 7.00 | 4.65 | 7.10 | 5.88 | % | 0.84 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 7.50 | 4.50 | 6.45 | 5.48 | % | 0.73 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 8.00 | 3.75 | 6.05 | 4.90 | % | 0.61 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 8.50 | 3.55 | 5.55 | 4.55 | % | 0.54 | 0 | 0 | 3.01 | 0.99 | 0.02 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 9.00 | 2.94 | 5.05 | 4.00 | % | 0.44 | 0 | 0 | 2.75 | 0.95 | 0.04 | -0.01 | 11/10/2026 3:59:51 PM EST | |||
| 9.50 | 2.60 | 4.75 | 3.68 | % | 0.39 | 0 | 0 | 2.76 | 0.93 | 0.05 | -0.01 | 11/10/2026 3:59:51 PM EST | |||
| 10.00 | 2.02 | 4.50 | 3.26 | % | 0.33 | 0 | 0 | 2.81 | 0.90 | 0.06 | -0.01 | 11/10/2026 3:59:51 PM EST | |||
| 10.50 | 1.89 | 3.15 | 2.52 | % | 0.24 | 0 | 0 | 1.56 | 0.87 | 0.08 | -0.02 | 11/10/2026 3:59:51 PM EST | |||
| 11.00 | 1.36 | 3.10 | 2.23 | % | 0.20 | 0 | 0 | 1.87 | 0.82 | 0.10 | -0.02 | 11/10/2026 3:59:51 PM EST | |||
| 11.50 | 1.40 | 2.36 | 1.88 | 1.67 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.40 | 0.77 | 0.12 | -0.02 | 11/9/2026 | 11/10/2026 3:59:51 PM EST |
| 12.00 | 1.14 | 1.88 | 1.51 | 1.42 | 0.00 | 0.00% | 0.13 | 0 | 102 | 0.77 | 0.70 | 0.14 | -0.02 | 11/9/2026 | 11/10/2026 3:59:51 PM EST |
| 12.50 | 1.02 | 1.69 | 1.36 | 1.15 | +0.17 | +17.35% | 0.11 | 1 | 247 | 0.94 | 0.63 | 0.15 | -0.03 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 13.00 | 0.63 | 1.26 | 0.95 | 0.91 | +0.30 | +49.18% | 0.07 | 3 | 3 | 0.81 | 0.55 | 0.17 | -0.03 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 13.50 | 0.45 | 0.98 | 0.72 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.80 | 0.47 | 0.17 | -0.03 | 11/6/2026 | 11/10/2026 3:59:51 PM EST |
| 14.00 | 0.44 | 0.79 | 0.62 | 0.51 | +0.04 | +8.52% | 0.04 | 7 | 11 | 0.87 | 0.39 | 0.16 | -0.03 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 14.50 | 0.34 | 0.59 | 0.47 | 0.45 | +0.10 | +28.58% | 0.03 | 10 | 3 | 0.86 | 0.31 | 0.15 | -0.02 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 15.00 | 0.25 | 0.55 | 0.40 | 0.33 | +0.10 | +43.48% | 0.03 | 2 | 18 | 0.91 | 0.25 | 0.13 | -0.02 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 15.50 | 0.14 | 0.64 | 0.39 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4,004 | 0.99 | 0.20 | 0.11 | -0.02 | 11/9/2026 | 11/10/2026 3:59:51 PM EST |
| 16.00 | 0.10 | 0.34 | 0.22 | 0.12 | -0.02 | -14.29% | 0.01 | 1 | 45 | 0.89 | 0.16 | 0.10 | -0.02 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 16.50 | 0.04 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 16 | 7 | 0.90 | 0.13 | 0.08 | -0.01 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 17.00 | 0.04 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.01 | 11 | 38 | 0.84 | 0.10 | 0.07 | -0.01 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 17.50 | 0.03 | 0.10 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.83 | 0.08 | 0.06 | -0.01 | 11/5/2026 | 11/10/2026 3:59:51 PM EST |
| 18.00 | 0.02 | 0.10 | 0.06 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 24 | 0.85 | 0.06 | 0.05 | -0.01 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.47 | 0.04 | 0.03 | -0.01 | 11/5/2026 | 11/10/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.06 | -50.00% | 0.01 | 2 | 4 | 1.44 | 0.03 | 0.03 | 0.00 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.13 | 0.02 | 0.02 | 0.00 | 11/3/2026 | 11/10/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.20 | 0.01 | 0.01 | 0.00 | 11/5/2026 | 11/10/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.49 | 0.01 | 0.01 | 0.00 | 11/3/2026 | 11/10/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.33 | 0.01 | 0.01 | 0.00 | 10/30/2026 | 11/10/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 70 | 2.58 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:51 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 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.58 | 0.29 | % | 0.06 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.54 | 0.27 | % | 0.04 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.78 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.58 | 0.29 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.58 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | 0.08 | -0.04 | -33.34% | 0.02 | 2 | 1 | 1.85 | -0.01 | 0.02 | 0.00 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 9.00 | 0.04 | 0.16 | 0.10 | 0.09 | -0.26 | -74.29% | 0.01 | 2 | 5 | 1.19 | -0.05 | 0.04 | -0.01 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 9.50 | 0.03 | 0.34 | 0.19 | 0.13 | % | 0.02 | 2 | 0 | 1.18 | -0.07 | 0.05 | -0.01 | 11/10/2026 | 11/10/2026 3:59:51 PM EST | |
| 10.00 | 0.11 | 0.23 | 0.17 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.08 | -0.10 | 0.06 | -0.01 | 11/9/2026 | 11/10/2026 3:59:51 PM EST |
| 10.50 | 0.18 | 0.30 | 0.24 | 0.23 | % | 0.02 | 9,455 | 0 | 1.05 | -0.13 | 0.08 | -0.02 | 11/10/2026 | 11/10/2026 3:59:51 PM EST | |
| 11.00 | 0.09 | 0.59 | 0.34 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.00 | -0.18 | 0.10 | -0.02 | 11/4/2026 | 11/10/2026 3:59:51 PM EST |
| 11.50 | 0.25 | 0.52 | 0.39 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.92 | -0.23 | 0.12 | -0.02 | 11/4/2026 | 11/10/2026 3:59:51 PM EST |
| 12.00 | 0.37 | 0.68 | 0.53 | 0.71 | -0.11 | -13.42% | 0.04 | 100 | 45 | 0.90 | -0.30 | 0.14 | -0.02 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 12.50 | 0.56 | 0.88 | 0.72 | 0.98 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.89 | -0.37 | 0.15 | -0.03 | 11/9/2026 | 11/10/2026 3:59:51 PM EST |
| 13.00 | 0.76 | 1.12 | 0.94 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.87 | -0.45 | 0.17 | -0.03 | 11/5/2026 | 11/10/2026 3:59:51 PM EST |
| 13.50 | 0.97 | 1.62 | 1.30 | 1.47 | -0.28 | -16.00% | 0.10 | 1 | 31 | 0.93 | -0.53 | 0.17 | -0.03 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 14.00 | 1.37 | 1.72 | 1.55 | 2.56 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.87 | -0.61 | 0.16 | -0.03 | 11/6/2026 | 11/10/2026 3:59:51 PM EST |
| 14.50 | 1.53 | 2.45 | 1.99 | 1.99 | -0.22 | -9.96% | 0.14 | 6 | 57 | 0.91 | -0.69 | 0.15 | -0.02 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 15.00 | 1.98 | 2.48 | 2.23 | 2.54 | -0.53 | -17.27% | 0.15 | 11 | 39 | 0.70 | -0.75 | 0.13 | -0.02 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 15.50 | 2.47 | 3.30 | 2.89 | 2.80 | -0.27 | -8.80% | 0.19 | 1 | 71 | 1.47 | -0.80 | 0.11 | -0.02 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 16.00 | 2.90 | 3.90 | 3.40 | 3.47 | -0.23 | -6.22% | 0.21 | 2 | 38 | 1.68 | -0.84 | 0.10 | -0.02 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 16.50 | 3.30 | 4.40 | 3.85 | 3.97 | +0.05 | +1.28% | 0.23 | 1 | 4 | 1.79 | -0.87 | 0.08 | -0.01 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 17.00 | 3.10 | 4.65 | 3.88 | 5.66 | 0.00 | 0.00% | 0.23 | 0 | 40 | 1.79 | -0.90 | 0.07 | -0.01 | 11/6/2026 | 11/10/2026 3:59:51 PM EST |
| 17.50 | 3.80 | 5.95 | 4.88 | % | 0.28 | 0 | 0 | 2.51 | -0.92 | 0.06 | -0.01 | 11/10/2026 3:59:51 PM EST | |||
| 18.00 | 4.75 | 6.40 | 5.58 | 4.80 | 0.00 | 0.00% | 0.31 | 0 | 7 | 2.56 | -0.94 | 0.05 | -0.01 | 11/3/2026 | 11/10/2026 3:59:51 PM EST |
| 18.50 | 5.25 | 6.95 | 6.10 | 5.83 | 0.00 | 0.00% | 0.33 | 0 | 34 | 2.70 | -0.96 | 0.03 | -0.01 | 11/9/2026 | 11/10/2026 3:59:51 PM EST |
| 19.00 | 5.55 | 6.25 | 5.90 | 6.10 | -0.20 | -3.18% | 0.31 | 12 | 132 | 1.47 | -0.97 | 0.03 | 0.00 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 19.50 | 5.30 | 7.95 | 6.63 | % | 0.34 | 0 | 0 | 2.86 | -0.98 | 0.02 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 20.00 | 6.40 | 8.40 | 7.40 | 5.77 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 10/29/2026 | 11/10/2026 3:59:51 PM EST |
| 20.50 | 6.85 | 8.95 | 7.90 | % | 0.39 | 0 | 0 | 3.02 | -0.99 | 0.01 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 21.00 | 6.80 | 9.45 | 8.13 | 7.25 | 0.00 | 0.00% | 0.39 | 0 | 8 | 3.09 | -0.99 | 0.01 | 0.00 | 10/20/2026 | 11/10/2026 3:59:51 PM EST |
| 22.00 | 8.70 | 10.35 | 9.53 | % | 0.43 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:51 PM EST | |||
| 23.00 | 9.30 | 11.20 | 10.25 | 10.50 | -0.39 | -3.59% | 0.45 | 1 | 1 | 3.11 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:51 PM EST |
| 24.00 | 10.30 | 12.45 | 11.38 | 11.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/10/2026 3:59:51 PM EST |
| 25.00 | 11.30 | 13.45 | 12.38 | 12.93 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:51 PM EST |
| 30.00 | 16.30 | 18.45 | 17.38 | % | 0.58 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:51 PM EST |