Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $13.13 as of 11/11/2026 1:31:22 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 | 12.05 | 15.35 | 13.70 | 12.25 | 0.00 | 0.00% | 13.70 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 11:59:06 AM EST |
| 2.00 | 11.65 | 14.35 | 13.00 | 12.07 | 0.00 | 0.00% | 6.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/11/2026 11:59:06 AM EST |
| 3.00 | 10.05 | 13.25 | 11.65 | 8.92 | 0.00 | 0.00% | 3.88 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 11:59:06 AM EST |
| 4.00 | 9.05 | 12.25 | 10.65 | 10.06 | 0.00 | 0.00% | 2.66 | 0 | 1 | 8.63 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/11/2026 11:59:06 AM EST |
| 5.00 | 8.05 | 11.25 | 9.65 | % | 1.93 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 6.00 | 7.05 | 10.25 | 8.65 | % | 1.44 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 7.00 | 6.40 | 9.30 | 7.85 | % | 1.12 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 8.00 | 4.35 | 7.35 | 5.85 | % | 0.73 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 9.00 | 4.60 | 6.75 | 5.68 | % | 0.63 | 0 | 0 | 3.12 | 0.99 | 0.01 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 9.50 | 4.15 | 6.85 | 5.50 | % | 0.58 | 0 | 0 | 3.57 | 0.97 | 0.02 | -0.01 | 11/11/2026 11:59:06 AM EST | |||
| 10.00 | 3.70 | 5.95 | 4.83 | % | 0.48 | 0 | 0 | 2.82 | 0.95 | 0.03 | -0.01 | 11/11/2026 11:59:06 AM EST | |||
| 10.50 | 3.25 | 5.15 | 4.20 | % | 0.40 | 0 | 0 | 2.36 | 0.93 | 0.04 | -0.01 | 11/11/2026 11:59:06 AM EST | |||
| 11.00 | 2.80 | 4.35 | 3.58 | 1.74 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.88 | 0.90 | 0.06 | -0.01 | 11/6/2026 | 11/11/2026 11:59:06 AM EST |
| 11.50 | 2.69 | 3.80 | 3.25 | 3.00 | +0.94 | +45.64% | 0.28 | 1 | 3 | 1.08 | 0.86 | 0.07 | -0.02 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 12.00 | 2.51 | 3.10 | 2.81 | 2.71 | +1.40 | +106.87% | 0.23 | 3 | 44 | 1.20 | 0.82 | 0.08 | -0.02 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 12.50 | 2.07 | 2.83 | 2.45 | 2.27 | +1.04 | +84.56% | 0.20 | 1 | 67 | 1.01 | 0.77 | 0.10 | -0.02 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 13.00 | 1.68 | 2.20 | 1.94 | 1.88 | +0.92 | +95.84% | 0.15 | 1 | 177 | 0.83 | 0.71 | 0.11 | -0.02 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 13.50 | 1.43 | 1.84 | 1.64 | 1.49 | +0.74 | +98.67% | 0.12 | 1 | 45 | 0.82 | 0.65 | 0.13 | -0.03 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 14.00 | 1.27 | 1.49 | 1.38 | 1.34 | +0.69 | +106.16% | 0.10 | 14 | 11 | 0.81 | 0.58 | 0.14 | -0.03 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 14.50 | 0.92 | 1.19 | 1.06 | 1.13 | +0.68 | +151.12% | 0.07 | 36 | 6 | 0.80 | 0.51 | 0.14 | -0.03 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 15.00 | 0.73 | 0.96 | 0.85 | 0.80 | +0.42 | +110.53% | 0.06 | 23 | 228 | 0.77 | 0.45 | 0.14 | -0.03 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 15.50 | 0.61 | 0.77 | 0.69 | 0.69 | +0.32 | +86.49% | 0.04 | 13 | 15 | 0.82 | 0.38 | 0.13 | -0.02 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 16.00 | 0.43 | 0.62 | 0.53 | 0.54 | +0.33 | +157.15% | 0.03 | 6 | 5 | 0.78 | 0.32 | 0.13 | -0.02 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 16.50 | 0.19 | 0.50 | 0.35 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.72 | 0.27 | 0.12 | -0.02 | 11/5/2026 | 11/11/2026 11:59:06 AM EST |
| 17.00 | 0.25 | 0.36 | 0.31 | 0.36 | +0.19 | +111.77% | 0.02 | 109 | 35 | 0.76 | 0.23 | 0.10 | -0.02 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 17.50 | 0.16 | 0.28 | 0.22 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.19 | 0.09 | -0.02 | 11/9/2026 | 11/11/2026 11:59:06 AM EST |
| 18.00 | 0.13 | 0.22 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.15 | 0.08 | -0.02 | 11/9/2026 | 11/11/2026 11:59:06 AM EST |
| 18.50 | 0.11 | 0.21 | 0.16 | 0.16 | -0.21 | -56.76% | 0.01 | 14 | 4 | 0.80 | 0.13 | 0.07 | -0.01 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 19.00 | 0.03 | 0.36 | 0.20 | 0.11 | +0.07 | +175.00% | 0.01 | 2 | 776 | 0.86 | 0.10 | 0.06 | -0.01 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 19.50 | 0.03 | 0.20 | 0.12 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.08 | 0.05 | -0.01 | 11/3/2026 | 11/11/2026 11:59:06 AM EST |
| 20.00 | 0.02 | 0.82 | 0.42 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.15 | 0.06 | 0.04 | -0.01 | 11/3/2026 | 11/11/2026 11:59:06 AM EST |
| 20.50 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.98 | 0.04 | 0.03 | -0.01 | 11/3/2026 | 11/11/2026 11:59:06 AM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.20 | 0.03 | 0.03 | 0.00 | 11/3/2026 | 11/11/2026 11:59:06 AM EST |
| 22.00 | 0.00 | 1.65 | 0.83 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.54 | 0.02 | 0.02 | 0.00 | 11/3/2026 | 11/11/2026 11:59:06 AM EST |
| 23.00 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 2.84 | 0.01 | 0.01 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 24.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 2.65 | 0.01 | 0.01 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 25.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/11/2026 11:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.12 | 1.06 | % | 1.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 7.00 | 0.00 | 1.25 | 0.63 | % | 0.09 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 34 | 3.22 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 11:59:06 AM EST |
| 9.00 | 0.00 | 1.55 | 0.78 | 0.16 | 0.00 | 0.00% | 0.09 | 0 | 8 | 3.21 | -0.01 | 0.01 | 0.00 | 11/10/2026 | 11/11/2026 11:59:06 AM EST |
| 9.50 | 0.01 | 0.09 | 0.05 | 0.07 | -0.20 | -74.08% | 0.01 | 4 | 5 | 1.00 | -0.03 | 0.02 | -0.01 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 10.00 | 0.04 | 0.15 | 0.10 | 0.08 | -0.40 | -83.34% | 0.01 | 4 | 44 | 0.96 | -0.05 | 0.03 | -0.01 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 10.50 | 0.06 | 0.22 | 0.14 | 0.17 | -0.22 | -56.41% | 0.01 | 2 | 15 | 0.94 | -0.07 | 0.04 | -0.01 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 11.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.28 | -66.67% | 0.01 | 5 | 11 | 0.93 | -0.10 | 0.06 | -0.01 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 11.50 | 0.19 | 0.21 | 0.20 | 0.21 | -0.45 | -68.19% | 0.02 | 5,621 | 548 | 0.89 | -0.14 | 0.07 | -0.02 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 12.00 | 0.26 | 0.35 | 0.31 | 0.35 | -0.47 | -57.32% | 0.03 | 1 | 181 | 0.84 | -0.18 | 0.08 | -0.02 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 12.50 | 0.35 | 0.53 | 0.44 | 0.44 | -0.59 | -57.29% | 0.04 | 1 | 237 | 0.86 | -0.23 | 0.10 | -0.02 | 11/11/2026 | 11/11/2026 11:59:06 AM EST |
| 13.00 | 0.49 | 0.67 | 0.58 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.83 | -0.29 | 0.11 | -0.02 | 11/10/2026 | 11/11/2026 11:59:06 AM EST |
| 13.50 | 0.65 | 0.89 | 0.77 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.82 | -0.35 | 0.13 | -0.03 | 11/6/2026 | 11/11/2026 11:59:06 AM EST |
| 14.00 | 0.85 | 1.10 | 0.98 | 2.53 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.81 | -0.42 | 0.14 | -0.03 | 11/6/2026 | 11/11/2026 11:59:06 AM EST |
| 14.50 | 1.08 | 1.37 | 1.23 | 2.33 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.80 | -0.49 | 0.14 | -0.03 | 11/9/2026 | 11/11/2026 11:59:06 AM EST |
| 15.00 | 1.34 | 1.66 | 1.50 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.79 | -0.55 | 0.14 | -0.03 | 11/10/2026 | 11/11/2026 11:59:06 AM EST |
| 15.50 | 1.64 | 2.00 | 1.82 | 2.83 | 0.00 | 0.00% | 0.12 | 0 | 150 | 0.78 | -0.62 | 0.13 | -0.02 | 11/10/2026 | 11/11/2026 11:59:06 AM EST |
| 16.00 | 1.94 | 2.37 | 2.16 | 3.39 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.78 | -0.68 | 0.13 | -0.02 | 11/10/2026 | 11/11/2026 11:59:06 AM EST |
| 16.50 | 2.22 | 2.95 | 2.59 | 4.04 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.05 | -0.73 | 0.12 | -0.02 | 11/10/2026 | 11/11/2026 11:59:06 AM EST |
| 17.00 | 2.71 | 3.35 | 3.03 | 5.94 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.94 | -0.77 | 0.10 | -0.02 | 11/5/2026 | 11/11/2026 11:59:06 AM EST |
| 17.50 | 2.80 | 4.95 | 3.88 | % | 0.22 | 0 | 0 | 1.97 | -0.81 | 0.09 | -0.02 | 11/11/2026 11:59:06 AM EST | |||
| 18.00 | 3.65 | 5.00 | 4.33 | 5.45 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.98 | -0.85 | 0.08 | -0.02 | 11/10/2026 | 11/11/2026 11:59:06 AM EST |
| 18.50 | 3.70 | 6.20 | 4.95 | 5.85 | 0.00 | 0.00% | 0.27 | 0 | 29 | 2.18 | -0.87 | 0.07 | -0.01 | 11/9/2026 | 11/11/2026 11:59:06 AM EST |
| 19.00 | 4.10 | 5.10 | 4.60 | 6.17 | 0.00 | 0.00% | 0.24 | 0 | 97 | 2.43 | -0.90 | 0.06 | -0.01 | 11/10/2026 | 11/11/2026 11:59:06 AM EST |
| 19.50 | 4.30 | 6.75 | 5.53 | % | 0.28 | 0 | 0 | 2.15 | -0.92 | 0.05 | -0.01 | 11/11/2026 11:59:06 AM EST | |||
| 20.00 | 4.95 | 7.25 | 6.10 | 7.55 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.22 | -0.94 | 0.04 | -0.01 | 11/10/2026 | 11/11/2026 11:59:06 AM EST |
| 20.50 | 5.45 | 7.55 | 6.50 | % | 0.32 | 0 | 0 | 2.14 | -0.96 | 0.03 | -0.01 | 11/11/2026 11:59:06 AM EST | |||
| 21.00 | 5.95 | 8.45 | 7.20 | % | 0.34 | 0 | 0 | 2.43 | -0.97 | 0.03 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 22.00 | 6.75 | 9.65 | 8.20 | % | 0.37 | 0 | 0 | 2.81 | -0.98 | 0.02 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 23.00 | 7.90 | 10.10 | 9.00 | % | 0.39 | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 24.00 | 9.05 | 11.65 | 10.35 | % | 0.43 | 0 | 0 | 3.01 | -0.99 | 0.01 | 0.00 | 11/11/2026 11:59:06 AM EST | |||
| 25.00 | 10.00 | 12.65 | 11.33 | % | 0.45 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/11/2026 11:59:06 AM EST |