Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $14.02 as of 10/22/2026 7:37:39 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 | 12.30 | 14.20 | 13.25 | 13.41 | 0.00 | 0.00% | 13.25 | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 2.00 | 11.20 | 13.10 | 12.15 | 12.42 | 0.00 | 0.00% | 6.08 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 3.00 | 10.00 | 12.05 | 11.03 | 11.13 | 0.00 | 0.00% | 3.68 | 0 | 6 | 7.79 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 3:59:58 PM EST |
| 4.00 | 9.65 | 11.45 | 10.55 | % | 2.64 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 5.00 | 8.65 | 10.25 | 9.45 | 8.51 | 0.00 | 0.00% | 1.89 | 0 | 3 | 5.80 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 3:59:58 PM EST |
| 6.00 | 7.65 | 9.60 | 8.63 | % | 1.44 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 7.00 | 6.70 | 8.65 | 7.68 | % | 1.10 | 0 | 0 | 4.91 | 0.99 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 8.00 | 5.70 | 7.30 | 6.50 | % | 0.81 | 0 | 0 | 3.67 | 0.98 | 0.01 | -0.01 | 10/21/2026 3:59:58 PM EST | |||
| 9.00 | 4.70 | 6.35 | 5.53 | % | 0.61 | 0 | 0 | 3.21 | 0.96 | 0.02 | -0.01 | 10/21/2026 3:59:58 PM EST | |||
| 10.00 | 3.70 | 5.30 | 4.50 | % | 0.45 | 0 | 0 | 2.65 | 0.90 | 0.04 | -0.03 | 10/21/2026 3:59:58 PM EST | |||
| 11.00 | 2.80 | 4.30 | 3.55 | % | 0.32 | 0 | 0 | 2.21 | 0.86 | 0.06 | -0.03 | 10/21/2026 3:59:58 PM EST | |||
| 12.00 | 2.11 | 3.15 | 2.63 | 1.87 | 0.00 | 0.00% | 0.22 | 0 | 59 | 1.64 | 0.78 | 0.08 | -0.04 | 10/15/2026 | 10/21/2026 3:59:58 PM EST |
| 13.00 | 1.63 | 2.26 | 1.95 | 1.70 | 0.00 | 0.00% | 0.15 | 0 | 111 | 1.04 | 0.70 | 0.11 | -0.04 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 13.50 | 1.11 | 1.91 | 1.51 | % | 0.11 | 0 | 0 | 0.92 | 0.65 | 0.12 | -0.04 | 10/21/2026 3:59:58 PM EST | |||
| 14.00 | 0.78 | 1.83 | 1.31 | 1.18 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.98 | 0.58 | 0.14 | -0.04 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 14.50 | 0.80 | 1.18 | 0.99 | % | 0.07 | 0 | 0 | 0.91 | 0.51 | 0.15 | -0.03 | 10/21/2026 3:59:58 PM EST | |||
| 15.00 | 0.47 | 1.16 | 0.82 | 0.72 | 0.00 | 0.00% | 0.05 | 0 | 144 | 0.93 | 0.44 | 0.14 | -0.03 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 15.50 | 0.34 | 1.00 | 0.67 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.94 | 0.38 | 0.14 | -0.03 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 16.00 | 0.21 | 0.62 | 0.42 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 343 | 0.82 | 0.34 | 0.12 | -0.04 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 16.50 | 0.15 | 0.46 | 0.31 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.82 | 0.31 | 0.11 | -0.04 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 17.00 | 0.08 | 0.36 | 0.22 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.80 | 0.29 | 0.10 | -0.04 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 17.50 | 0.18 | 0.54 | 0.36 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.06 | 0.23 | 0.09 | -0.03 | 10/20/2026 | 10/21/2026 3:59:58 PM EST |
| 18.00 | 0.01 | 0.30 | 0.16 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.80 | 0.22 | 0.08 | -0.03 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.96 | 0.48 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.87 | 0.13 | 0.07 | -0.02 | 10/19/2026 | 10/21/2026 3:59:58 PM EST |
| 19.00 | 0.04 | 0.98 | 0.51 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.37 | 0.12 | 0.06 | -0.02 | 10/19/2026 | 10/21/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 1.86 | 0.09 | 0.05 | -0.02 | 10/21/2026 3:59:58 PM EST | |||
| 20.00 | 0.01 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.85 | 0.09 | 0.05 | -0.02 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.80 | 0.40 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.11 | 0.05 | 0.03 | -0.01 | 10/16/2026 | 10/21/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 1.69 | 0.85 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 102 | 3.10 | 0.02 | 0.02 | 0.00 | 10/14/2026 | 10/21/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 1.40 | 0.70 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.97 | 0.01 | 0.01 | 0.00 | 10/7/2026 | 10/21/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 1.60 | 0.80 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 107 | 3.28 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/21/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 50 | 3.07 | 0.01 | 0.01 | 0.00 | 10/2/2026 | 10/21/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 1.17 | 0.59 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.79 | 0.90 | % | 0.03 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.88 | 0.94 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.26 | 0.63 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 1.25 | 0.63 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.06 | 0.53 | % | 0.13 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.96 | 0.48 | % | 0.08 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.96 | 0.48 | % | 0.07 | 0 | 0 | 4.16 | -0.01 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.21 | -0.02 | 0.01 | -0.01 | 10/21/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | 0.69 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.02 | -0.04 | 0.02 | -0.01 | 10/20/2026 | 10/21/2026 3:59:58 PM EST |
| 10.00 | 0.04 | 0.30 | 0.17 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.30 | -0.10 | 0.04 | -0.03 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.43 | 0.22 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 244 | 1.48 | -0.14 | 0.06 | -0.03 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 12.00 | 0.07 | 0.71 | 0.39 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 618 | 1.04 | -0.22 | 0.08 | -0.04 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 13.00 | 0.38 | 1.02 | 0.70 | 0.56 | 0.00 | 0.00% | 0.05 | 0 | 482 | 1.08 | -0.30 | 0.11 | -0.04 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 13.50 | 0.68 | 1.00 | 0.84 | 0.93 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.03 | -0.35 | 0.12 | -0.04 | 10/20/2026 | 10/21/2026 3:59:58 PM EST |
| 14.00 | 0.56 | 1.36 | 0.96 | 0.99 | 0.00 | 0.00% | 0.07 | 0 | 179 | 0.93 | -0.42 | 0.14 | -0.04 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 14.50 | 0.93 | 1.45 | 1.19 | 1.43 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.90 | -0.49 | 0.15 | -0.03 | 10/19/2026 | 10/21/2026 3:59:58 PM EST |
| 15.00 | 1.17 | 1.92 | 1.55 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 233 | 0.94 | -0.56 | 0.14 | -0.03 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 15.50 | 1.53 | 2.16 | 1.85 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 628 | 0.91 | -0.62 | 0.14 | -0.03 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 16.00 | 1.66 | 2.67 | 2.17 | 2.56 | 0.00 | 0.00% | 0.14 | 0 | 127 | 1.33 | -0.66 | 0.12 | -0.04 | 10/20/2026 | 10/21/2026 3:59:58 PM EST |
| 16.50 | 2.06 | 2.78 | 2.42 | 2.96 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.09 | -0.69 | 0.11 | -0.04 | 10/20/2026 | 10/21/2026 3:59:58 PM EST |
| 17.00 | 2.52 | 3.65 | 3.09 | 3.19 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.54 | -0.71 | 0.10 | -0.04 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 17.50 | 2.90 | 4.25 | 3.58 | % | 0.20 | 0 | 0 | 1.74 | -0.77 | 0.09 | -0.03 | 10/21/2026 3:59:58 PM EST | |||
| 18.00 | 3.15 | 4.60 | 3.88 | 4.67 | 0.00 | 0.00% | 0.22 | 0 | 70 | 1.70 | -0.78 | 0.08 | -0.03 | 10/16/2026 | 10/21/2026 3:59:58 PM EST |
| 18.50 | 3.70 | 5.10 | 4.40 | 4.40 | 0.00 | 0.00% | 0.24 | 0 | 33 | 1.80 | -0.87 | 0.07 | -0.02 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 19.00 | 4.60 | 5.60 | 5.10 | 4.75 | 0.00 | 0.00% | 0.27 | 0 | 218 | 1.89 | -0.88 | 0.06 | -0.02 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 19.50 | 4.65 | 6.20 | 5.43 | % | 0.28 | 0 | 0 | 2.07 | -0.91 | 0.05 | -0.02 | 10/21/2026 3:59:58 PM EST | |||
| 20.00 | 5.00 | 7.00 | 6.00 | 6.37 | 0.00 | 0.00% | 0.30 | 0 | 52 | 2.43 | -0.91 | 0.05 | -0.02 | 10/19/2026 | 10/21/2026 3:59:58 PM EST |
| 21.00 | 5.95 | 7.75 | 6.85 | 8.27 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.35 | -0.95 | 0.03 | -0.01 | 10/15/2026 | 10/21/2026 3:59:58 PM EST |
| 22.00 | 6.90 | 9.20 | 8.05 | % | 0.37 | 0 | 0 | 2.92 | -0.98 | 0.02 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 23.00 | 7.95 | 10.00 | 8.98 | % | 0.39 | 0 | 0 | 3.50 | -0.99 | 0.01 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 24.00 | 8.95 | 11.20 | 10.08 | % | 0.42 | 0 | 0 | 3.18 | -0.99 | 0.01 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 25.00 | 9.95 | 12.05 | 11.00 | % | 0.44 | 0 | 0 | 3.16 | -0.99 | 0.01 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 26.00 | 10.70 | 13.45 | 12.08 | % | 0.46 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 27.00 | 11.70 | 14.45 | 13.08 | % | 0.48 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 28.00 | 13.20 | 15.40 | 14.30 | % | 0.51 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 30.00 | 14.65 | 17.50 | 16.08 | 14.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/21/2026 3:59:58 PM EST |