Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $17.88 as of 9/8/2026 7:20:42 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 | 16.00 | 19.65 | 17.83 | 16.94 | 0.00 | 0.00% | 17.83 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/8/2026 3:59:57 PM EST |
| 2.00 | 15.00 | 18.65 | 16.83 | % | 8.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 3.00 | 14.15 | 16.65 | 15.40 | % | 5.13 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 4.00 | 13.05 | 15.55 | 14.30 | % | 3.58 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 5.00 | 11.85 | 15.60 | 13.73 | 18.10 | 0.00 | 0.00% | 2.75 | 0 | 11 | 3.47 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/8/2026 3:59:57 PM EST |
| 6.00 | 11.40 | 14.35 | 12.88 | % | 2.15 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 7.00 | 10.25 | 12.75 | 11.50 | % | 1.64 | 0 | 0 | 1.85 | 0.99 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 8.00 | 9.60 | 12.00 | 10.80 | % | 1.35 | 0 | 0 | 1.92 | 0.99 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 9.00 | 8.95 | 10.55 | 9.75 | % | 1.08 | 0 | 0 | 1.43 | 0.97 | 0.01 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 10.00 | 8.10 | 9.50 | 8.80 | 6.85 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.23 | 0.95 | 0.01 | 0.00 | 9/2/2026 | 9/8/2026 3:59:57 PM EST |
| 11.00 | 7.35 | 8.65 | 8.00 | 5.40 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.16 | 0.93 | 0.02 | -0.01 | 9/1/2026 | 9/8/2026 3:59:57 PM EST |
| 12.00 | 6.50 | 7.80 | 7.15 | 11.55 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.08 | 0.90 | 0.02 | -0.01 | 7/14/2026 | 9/8/2026 3:59:57 PM EST |
| 13.00 | 6.20 | 6.90 | 6.55 | 15.15 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.79 | 0.86 | 0.03 | -0.01 | 5/28/2026 | 9/8/2026 3:59:57 PM EST |
| 14.00 | 5.00 | 6.25 | 5.63 | % | 0.40 | 0 | 0 | 0.69 | 0.82 | 0.03 | -0.01 | 9/8/2026 3:59:57 PM EST | |||
| 15.00 | 4.80 | 5.50 | 5.15 | 3.39 | 0.00 | 0.00% | 0.34 | 0 | 22 | 0.79 | 0.78 | 0.04 | -0.01 | 8/31/2026 | 9/8/2026 3:59:57 PM EST |
| 16.00 | 4.20 | 4.90 | 4.55 | 4.74 | +1.24 | +35.43% | 0.28 | 1 | 74 | 0.79 | 0.73 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 17.00 | 3.85 | 4.35 | 4.10 | 4.12 | +0.65 | +18.74% | 0.24 | 1 | 374 | 0.82 | 0.68 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 18.00 | 3.45 | 3.80 | 3.63 | 3.35 | +0.55 | +19.65% | 0.20 | 687 | 15,810 | 0.82 | 0.63 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 19.00 | 3.00 | 3.45 | 3.23 | 3.01 | +0.43 | +16.67% | 0.17 | 138 | 249 | 0.83 | 0.58 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 20.00 | 2.73 | 2.80 | 2.77 | 2.77 | +0.69 | +33.18% | 0.14 | 20,095 | 7,908 | 0.81 | 0.54 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 21.00 | 2.29 | 2.49 | 2.39 | 2.30 | +0.39 | +20.42% | 0.11 | 84 | 6,988 | 0.80 | 0.49 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 22.00 | 1.85 | 2.27 | 2.06 | 2.18 | +0.59 | +37.11% | 0.09 | 33 | 10,065 | 0.78 | 0.45 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 23.00 | 1.59 | 2.09 | 1.84 | 1.95 | +0.59 | +43.39% | 0.08 | 437 | 2,594 | 0.81 | 0.41 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 24.00 | 1.37 | 1.86 | 1.62 | 1.55 | +0.36 | +30.26% | 0.07 | 6 | 396 | 0.81 | 0.37 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 25.00 | 1.28 | 1.50 | 1.39 | 1.40 | +0.38 | +37.26% | 0.06 | 185 | 5,118 | 0.80 | 0.33 | 0.05 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 26.00 | 1.00 | 1.48 | 1.24 | 1.34 | +0.34 | +34.00% | 0.05 | 195 | 214 | 0.81 | 0.30 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 27.00 | 0.90 | 1.27 | 1.09 | 1.04 | +0.26 | +33.34% | 0.04 | 107 | 40,143 | 0.81 | 0.27 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 28.00 | 0.84 | 1.18 | 1.01 | 1.00 | +0.40 | +66.67% | 0.04 | 22 | 312 | 0.83 | 0.24 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 29.00 | 0.60 | 1.09 | 0.85 | 0.80 | +0.24 | +42.86% | 0.03 | 291 | 80 | 0.78 | 0.22 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 30.00 | 0.63 | 0.95 | 0.79 | 0.76 | +0.26 | +52.00% | 0.03 | 49 | 14,974 | 0.84 | 0.20 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 31.00 | 0.42 | 0.85 | 0.64 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 10,178 | 0.81 | 0.18 | 0.03 | -0.01 | 9/3/2026 | 9/8/2026 3:59:57 PM EST |
| 32.00 | 0.34 | 0.77 | 0.56 | 0.55 | +0.19 | +52.78% | 0.02 | 2 | 5,399 | 0.81 | 0.16 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 33.00 | 0.30 | 0.69 | 0.50 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 623 | 0.81 | 0.14 | 0.03 | -0.01 | 8/27/2026 | 9/8/2026 3:59:57 PM EST |
| 34.00 | 0.25 | 0.55 | 0.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.80 | 0.13 | 0.03 | -0.01 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 35.00 | 0.22 | 0.50 | 0.36 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 18,686 | 0.80 | 0.11 | 0.02 | -0.01 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 36.00 | 0.17 | 0.46 | 0.32 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.80 | 0.10 | 0.02 | -0.01 | 9/3/2026 | 9/8/2026 3:59:57 PM EST |
| 37.00 | 0.15 | 0.43 | 0.29 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.81 | 0.09 | 0.02 | -0.01 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 38.00 | 0.15 | 0.37 | 0.26 | 0.22 | +0.06 | +37.50% | 0.01 | 1 | 333 | 0.82 | 0.08 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 39.00 | 0.15 | 0.37 | 0.26 | 0.20 | +0.06 | +42.86% | 0.01 | 1 | 87 | 0.84 | 0.07 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 40.00 | 0.04 | 0.23 | 0.14 | 0.23 | +0.10 | +76.93% | 0.00 | 296 | 396 | 0.73 | 0.07 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 41.00 | 0.15 | 0.23 | 0.19 | 0.20 | +0.13 | +185.72% | 0.00 | 42 | 285 | 0.83 | 0.06 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 42.00 | 0.13 | 0.28 | 0.21 | 0.14 | +0.04 | +40.00% | 0.01 | 1 | 149 | 0.86 | 0.05 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 43.00 | 0.07 | 0.26 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.84 | 0.05 | 0.01 | 0.00 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 44.00 | 0.07 | 0.25 | 0.16 | 0.11 | +0.03 | +37.50% | 0.00 | 1 | 461 | 0.85 | 0.04 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.19 | 0.10 | 0.12 | +0.05 | +71.43% | 0.00 | 1,001 | 491 | 0.92 | 0.04 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.42 | 0.21 | % | 0.07 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.43 | 0.22 | % | 0.06 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.43 | 0.22 | % | 0.04 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.37 | -0.01 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.84 | -0.01 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.18 | 0.09 | 0.12 | -0.08 | -40.00% | 0.01 | 2 | 3 | 0.94 | -0.03 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 10.00 | 0.06 | 0.26 | 0.16 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 323 | 0.78 | -0.05 | 0.01 | 0.00 | 9/1/2026 | 9/8/2026 3:59:57 PM EST |
| 11.00 | 0.25 | 0.39 | 0.32 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.83 | -0.07 | 0.02 | -0.01 | 8/10/2026 | 9/8/2026 3:59:57 PM EST |
| 12.00 | 0.41 | 0.52 | 0.47 | 0.48 | -0.02 | -4.00% | 0.04 | 14 | 657 | 0.82 | -0.10 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 13.00 | 0.61 | 0.76 | 0.69 | 0.71 | 0.00 | 0.00% | 0.05 | 0 | 215 | 0.81 | -0.14 | 0.03 | -0.01 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 14.00 | 0.89 | 1.09 | 0.99 | 0.95 | -0.10 | -9.53% | 0.07 | 11 | 3,491 | 0.82 | -0.18 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 15.00 | 1.18 | 1.43 | 1.31 | 1.25 | -0.19 | -13.20% | 0.09 | 22 | 3,871 | 0.81 | -0.22 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 16.00 | 1.56 | 1.83 | 1.70 | 1.64 | -0.13 | -7.35% | 0.11 | 1 | 4,423 | 0.81 | -0.27 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 17.00 | 2.00 | 2.40 | 2.20 | 2.05 | -0.18 | -8.08% | 0.13 | 13 | 653 | 0.83 | -0.32 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 18.00 | 2.53 | 2.78 | 2.66 | 2.58 | -0.12 | -4.45% | 0.15 | 38 | 7,803 | 0.81 | -0.37 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 19.00 | 3.05 | 3.35 | 3.20 | 3.15 | -0.39 | -11.02% | 0.17 | 26 | 7,429 | 0.81 | -0.42 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 20.00 | 3.70 | 4.15 | 3.93 | 3.68 | -0.32 | -8.00% | 0.20 | 1 | 318 | 0.84 | -0.46 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 21.00 | 4.25 | 4.80 | 4.53 | 4.77 | 0.00 | 0.00% | 0.22 | 0 | 6,779 | 0.82 | -0.51 | 0.05 | -0.02 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 22.00 | 4.95 | 5.35 | 5.15 | 5.05 | -0.35 | -6.49% | 0.23 | 3 | 3,263 | 0.81 | -0.55 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 23.00 | 5.70 | 6.10 | 5.90 | 5.75 | -1.70 | -22.82% | 0.26 | 49 | 948 | 0.81 | -0.59 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 24.00 | 6.45 | 7.05 | 6.75 | 8.30 | 0.00 | 0.00% | 0.28 | 0 | 170 | 0.84 | -0.63 | 0.05 | -0.02 | 9/2/2026 | 9/8/2026 3:59:57 PM EST |
| 25.00 | 7.15 | 7.85 | 7.50 | 8.06 | 0.00 | 0.00% | 0.30 | 0 | 12,567 | 0.82 | -0.67 | 0.05 | -0.01 | 8/27/2026 | 9/8/2026 3:59:57 PM EST |
| 26.00 | 8.05 | 8.50 | 8.28 | 8.20 | -1.85 | -18.41% | 0.32 | 10 | 140 | 0.81 | -0.70 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 27.00 | 8.80 | 9.45 | 9.13 | 11.05 | 0.00 | 0.00% | 0.34 | 0 | 199 | 0.81 | -0.73 | 0.04 | -0.01 | 8/28/2026 | 9/8/2026 3:59:57 PM EST |
| 28.00 | 9.65 | 10.30 | 9.98 | 10.55 | 0.00 | 0.00% | 0.36 | 0 | 197 | 0.80 | -0.76 | 0.04 | -0.01 | 8/25/2026 | 9/8/2026 3:59:57 PM EST |
| 29.00 | 10.55 | 11.20 | 10.88 | 11.45 | 0.00 | 0.00% | 0.38 | 0 | 49 | 0.81 | -0.78 | 0.04 | -0.01 | 8/25/2026 | 9/8/2026 3:59:57 PM EST |
| 30.00 | 11.40 | 12.10 | 11.75 | 12.40 | 0.00 | 0.00% | 0.39 | 0 | 195 | 0.78 | -0.80 | 0.03 | -0.01 | 8/25/2026 | 9/8/2026 3:59:57 PM EST |
| 31.00 | 12.25 | 13.30 | 12.78 | 12.70 | 0.00 | 0.00% | 0.41 | 0 | 48 | 1.02 | -0.82 | 0.03 | -0.01 | 8/18/2026 | 9/8/2026 3:59:57 PM EST |
| 32.00 | 12.90 | 14.25 | 13.58 | 14.20 | 0.00 | 0.00% | 0.42 | 0 | 13 | 1.04 | -0.84 | 0.03 | -0.01 | 8/25/2026 | 9/8/2026 3:59:57 PM EST |
| 33.00 | 14.10 | 15.30 | 14.70 | 14.35 | 0.00 | 0.00% | 0.45 | 0 | 34 | 1.10 | -0.86 | 0.03 | -0.01 | 8/18/2026 | 9/8/2026 3:59:57 PM EST |
| 34.00 | 14.75 | 16.20 | 15.48 | 11.25 | 0.00 | 0.00% | 0.46 | 0 | 19 | 1.10 | -0.87 | 0.03 | -0.01 | 6/11/2026 | 9/8/2026 3:59:57 PM EST |
| 35.00 | 16.05 | 17.20 | 16.63 | 14.45 | 0.00 | 0.00% | 0.48 | 0 | 27 | 1.13 | -0.89 | 0.02 | -0.01 | 8/6/2026 | 9/8/2026 3:59:57 PM EST |
| 36.00 | 16.95 | 18.10 | 17.53 | 17.80 | 0.00 | 0.00% | 0.49 | 0 | 34 | 1.12 | -0.90 | 0.02 | -0.01 | 7/29/2026 | 9/8/2026 3:59:57 PM EST |
| 37.00 | 17.90 | 19.10 | 18.50 | 16.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.15 | -0.91 | 0.02 | -0.01 | 7/30/2026 | 9/8/2026 3:59:57 PM EST |
| 38.00 | 18.85 | 20.10 | 19.48 | % | 0.51 | 0 | 0 | 1.18 | -0.92 | 0.02 | -0.01 | 9/8/2026 3:59:57 PM EST | |||
| 39.00 | 19.75 | 21.30 | 20.53 | % | 0.53 | 0 | 0 | 1.28 | -0.93 | 0.02 | -0.01 | 9/8/2026 3:59:57 PM EST | |||
| 40.00 | 20.80 | 22.35 | 21.58 | 15.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.33 | -0.93 | 0.02 | -0.01 | 6/29/2026 | 9/8/2026 3:59:57 PM EST |
| 41.00 | 21.00 | 23.35 | 22.18 | % | 0.54 | 0 | 0 | 1.36 | -0.94 | 0.01 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 42.00 | 22.35 | 24.50 | 23.43 | 15.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.36 | -0.95 | 0.01 | 0.00 | 6/18/2026 | 9/8/2026 3:59:57 PM EST |
| 43.00 | 23.75 | 25.30 | 24.53 | % | 0.57 | 0 | 0 | 1.39 | -0.95 | 0.01 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 44.00 | 24.75 | 26.30 | 25.53 | % | 0.58 | 0 | 0 | 1.41 | -0.96 | 0.01 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 45.00 | 25.50 | 27.30 | 26.40 | % | 0.59 | 0 | 0 | 1.36 | -0.96 | 0.01 | 0.00 | 9/8/2026 3:59:57 PM EST |