Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $13.10 as of 10/23/2026 7:10:49 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 | 11.50 | 12.70 | 12.10 | 12.95 | 0.00 | 0.00% | 12.10 | 0 | 4 | 7.57 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:01 PM EST |
| 2.00 | 10.50 | 11.75 | 11.13 | 11.90 | 0.00 | 0.00% | 5.57 | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:01 PM EST |
| 3.00 | 9.60 | 10.85 | 10.23 | 10.85 | 0.00 | 0.00% | 3.41 | 0 | 10 | 3.96 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:01 PM EST |
| 4.00 | 8.70 | 9.85 | 9.28 | % | 2.32 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 5.00 | 7.15 | 9.15 | 8.15 | 18.10 | 0.00 | 0.00% | 1.63 | 0 | 11 | 3.04 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 10/23/2026 4:00:01 PM EST |
| 6.00 | 6.75 | 7.80 | 7.28 | % | 1.21 | 0 | 0 | 2.13 | 0.99 | 0.01 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 7.00 | 5.30 | 6.90 | 6.10 | % | 0.87 | 0 | 0 | 1.89 | 0.97 | 0.01 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 8.00 | 5.00 | 6.00 | 5.50 | 7.50 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.67 | 0.93 | 0.03 | -0.01 | 10/9/2026 | 10/23/2026 4:00:01 PM EST |
| 9.00 | 4.25 | 5.05 | 4.65 | % | 0.52 | 0 | 0 | 1.00 | 0.89 | 0.04 | -0.01 | 10/23/2026 4:00:01 PM EST | |||
| 10.00 | 3.50 | 4.25 | 3.88 | 8.09 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.01 | 0.83 | 0.05 | -0.01 | 9/11/2026 | 10/23/2026 4:00:01 PM EST |
| 11.00 | 2.89 | 3.10 | 3.00 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.88 | 0.76 | 0.07 | -0.01 | 9/1/2026 | 10/23/2026 4:00:01 PM EST |
| 12.00 | 2.25 | 2.64 | 2.45 | 2.37 | -0.78 | -24.77% | 0.20 | 1 | 1,007 | 0.90 | 0.68 | 0.08 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 13.00 | 1.56 | 2.20 | 1.88 | 1.86 | -0.15 | -7.47% | 0.14 | 1 | 10 | 0.87 | 0.59 | 0.09 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 14.00 | 1.30 | 1.61 | 1.46 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 1,087 | 0.86 | 0.50 | 0.09 | -0.02 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 15.00 | 0.89 | 1.23 | 1.06 | 1.07 | -0.04 | -3.61% | 0.07 | 5,040 | 6,885 | 0.82 | 0.41 | 0.09 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 16.00 | 0.54 | 1.02 | 0.78 | 0.79 | -0.11 | -12.23% | 0.05 | 3,011 | 8,925 | 0.81 | 0.33 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 17.00 | 0.34 | 0.84 | 0.59 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 1,025 | 0.81 | 0.25 | 0.08 | -0.01 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 18.00 | 0.27 | 0.54 | 0.41 | 0.41 | -0.06 | -12.77% | 0.02 | 101 | 6,733 | 0.79 | 0.19 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 19.00 | 0.08 | 0.37 | 0.23 | 0.32 | -0.12 | -27.28% | 0.01 | 6 | 1,810 | 0.71 | 0.13 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 19 | 26,181 | 0.82 | 0.10 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 21.00 | 0.08 | 0.39 | 0.24 | 0.17 | -0.04 | -19.05% | 0.01 | 4,013 | 11,461 | 0.85 | 0.07 | 0.04 | 0.00 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 22.00 | 0.03 | 0.17 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9,206 | 0.75 | 0.05 | 0.03 | 0.00 | 10/21/2026 | 10/23/2026 4:00:01 PM EST |
| 23.00 | 0.04 | 0.33 | 0.19 | 0.15 | +0.07 | +87.50% | 0.01 | 1 | 2,736 | 0.89 | 0.04 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 24.00 | 0.03 | 0.10 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 0.80 | 0.03 | 0.02 | 0.00 | 10/20/2026 | 10/23/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 21 | 14,774 | 0.85 | 0.02 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 38 | 1,471 | 1.18 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17,122 | 1.23 | 0.01 | 0.01 | 0.00 | 10/20/2026 | 10/23/2026 4:00:01 PM EST |
| 28.00 | 0.02 | 0.25 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,112 | 1.04 | 0.01 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.28 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/23/2026 4:00:01 PM EST |
| 30.00 | 0.02 | 0.25 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15,081 | 1.11 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 31.00 | 0.02 | 0.25 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,178 | 1.14 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5,394 | 1.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 626 | 1.64 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.24 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18,659 | 1.70 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.76 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.43 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 324 | 1.79 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.82 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 680 | 1.85 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.87 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/23/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.67 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/23/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.43 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 460 | 1.95 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,450 | 1.98 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 4:00:01 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.43 | 0.22 | % | 0.07 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.46 | 0.23 | % | 0.06 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.13 | 0.07 | 0.08 | +0.03 | +60.00% | 0.01 | 3 | 1 | 1.34 | -0.01 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 7.00 | 0.06 | 0.16 | 0.11 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.06 | -0.03 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 8.00 | 0.14 | 0.26 | 0.20 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 673 | 1.02 | -0.07 | 0.03 | -0.01 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 9.00 | 0.25 | 0.42 | 0.34 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 640 | 0.97 | -0.11 | 0.04 | -0.01 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 10.00 | 0.22 | 0.76 | 0.49 | 0.54 | -0.03 | -5.27% | 0.05 | 36 | 583 | 0.89 | -0.17 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 11.00 | 0.71 | 1.01 | 0.86 | 0.79 | -0.07 | -8.14% | 0.08 | 129 | 2,827 | 0.94 | -0.24 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 12.00 | 0.90 | 1.43 | 1.17 | 1.15 | -0.10 | -8.00% | 0.10 | 42 | 2,149 | 0.88 | -0.32 | 0.08 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 13.00 | 1.37 | 1.89 | 1.63 | 1.68 | +0.15 | +9.81% | 0.13 | 30 | 758 | 0.86 | -0.41 | 0.09 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 14.00 | 2.00 | 2.45 | 2.23 | 1.97 | -0.11 | -5.29% | 0.16 | 1 | 3,867 | 0.87 | -0.50 | 0.09 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 15.00 | 2.71 | 2.95 | 2.83 | 2.15 | 0.00 | 0.00% | 0.19 | 0 | 4,465 | 0.84 | -0.59 | 0.09 | -0.02 | 10/21/2026 | 10/23/2026 4:00:01 PM EST |
| 16.00 | 3.05 | 4.20 | 3.63 | 3.57 | +0.42 | +13.34% | 0.23 | 4 | 4,537 | 0.84 | -0.67 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 17.00 | 3.80 | 5.05 | 4.43 | 4.40 | +0.70 | +18.92% | 0.26 | 117 | 514 | 1.20 | -0.75 | 0.08 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 18.00 | 4.95 | 5.45 | 5.20 | 5.20 | 0.00 | 0.00% | 0.29 | 0 | 7,824 | 0.79 | -0.81 | 0.07 | -0.01 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 19.00 | 5.45 | 6.60 | 6.03 | 6.04 | -0.15 | -2.43% | 0.32 | 15 | 7,503 | 1.16 | -0.87 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 20.00 | 6.55 | 7.30 | 6.93 | 6.99 | 0.00 | 0.00% | 0.35 | 0 | 329 | 1.05 | -0.90 | 0.05 | -0.01 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 21.00 | 7.50 | 8.25 | 7.88 | 7.07 | 0.00 | 0.00% | 0.38 | 0 | 6,745 | 1.09 | -0.93 | 0.04 | 0.00 | 10/20/2026 | 10/23/2026 4:00:01 PM EST |
| 22.00 | 8.45 | 9.20 | 8.83 | 8.00 | 0.00 | 0.00% | 0.40 | 0 | 3,445 | 1.12 | -0.95 | 0.03 | 0.00 | 10/14/2026 | 10/23/2026 4:00:01 PM EST |
| 23.00 | 9.40 | 10.20 | 9.80 | 6.55 | 0.00 | 0.00% | 0.43 | 0 | 967 | 1.19 | -0.96 | 0.02 | 0.00 | 10/6/2026 | 10/23/2026 4:00:01 PM EST |
| 24.00 | 10.40 | 11.20 | 10.80 | 9.25 | 0.00 | 0.00% | 0.45 | 0 | 170 | 1.25 | -0.97 | 0.02 | 0.00 | 10/13/2026 | 10/23/2026 4:00:01 PM EST |
| 25.00 | 11.35 | 12.45 | 11.90 | 10.45 | 0.00 | 0.00% | 0.48 | 0 | 12,383 | 1.50 | -0.98 | 0.01 | 0.00 | 10/14/2026 | 10/23/2026 4:00:01 PM EST |
| 26.00 | 12.30 | 13.50 | 12.90 | 8.20 | 0.00 | 0.00% | 0.50 | 0 | 29 | 1.59 | -0.99 | 0.01 | 0.00 | 9/8/2026 | 10/23/2026 4:00:01 PM EST |
| 27.00 | 13.25 | 14.45 | 13.85 | 11.05 | 0.00 | 0.00% | 0.51 | 0 | 30 | 1.61 | -0.99 | 0.01 | 0.00 | 8/28/2026 | 10/23/2026 4:00:01 PM EST |
| 28.00 | 13.95 | 15.75 | 14.85 | 10.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.86 | -0.99 | 0.00 | 0.00 | 8/25/2026 | 10/23/2026 4:00:01 PM EST |
| 29.00 | 15.05 | 16.55 | 15.80 | 11.45 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/23/2026 4:00:01 PM EST |
| 30.00 | 16.30 | 17.55 | 16.93 | 12.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/23/2026 4:00:01 PM EST |
| 31.00 | 17.20 | 18.45 | 17.83 | 12.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 4:00:01 PM EST |
| 32.00 | 18.25 | 19.55 | 18.90 | 14.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/23/2026 4:00:01 PM EST |
| 33.00 | 19.25 | 20.75 | 20.00 | 14.35 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 4:00:01 PM EST |
| 34.00 | 20.10 | 21.55 | 20.83 | 11.25 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 10/23/2026 4:00:01 PM EST |
| 35.00 | 21.15 | 22.55 | 21.85 | 14.45 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/23/2026 4:00:01 PM EST |
| 36.00 | 21.75 | 24.00 | 22.88 | 17.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 10/23/2026 4:00:01 PM EST |
| 37.00 | 22.90 | 24.55 | 23.73 | 16.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/23/2026 4:00:01 PM EST |
| 38.00 | 24.15 | 25.65 | 24.90 | % | 0.66 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 39.00 | 25.20 | 26.65 | 25.93 | % | 0.66 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 40.00 | 26.25 | 27.60 | 26.93 | 15.70 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/23/2026 4:00:01 PM EST |
| 41.00 | 27.05 | 28.60 | 27.83 | % | 0.68 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 42.00 | 28.10 | 29.70 | 28.90 | 15.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/23/2026 4:00:01 PM EST |
| 43.00 | 29.20 | 30.70 | 29.95 | % | 0.70 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 44.00 | 30.10 | 31.60 | 30.85 | % | 0.70 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 45.00 | 30.65 | 32.95 | 31.80 | % | 0.71 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST |