Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $13.45 as of 11/11/2026 5:45:14 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 | 12.30 | 14.80 | 13.55 | % | 13.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 2.00 | 11.30 | 13.80 | 12.55 | % | 6.28 | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 3.00 | 10.30 | 12.80 | 11.55 | % | 3.85 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 4.00 | 9.30 | 11.85 | 10.58 | % | 2.65 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 5.00 | 8.30 | 10.85 | 9.58 | % | 1.92 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 6.00 | 7.45 | 9.85 | 8.65 | % | 1.44 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 7.00 | 6.10 | 8.75 | 7.43 | % | 1.06 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 7.50 | 6.00 | 8.40 | 7.20 | % | 0.96 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 8.00 | 5.50 | 7.60 | 6.55 | % | 0.82 | 0 | 0 | 2.37 | 1.00 | 0.01 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 8.50 | 5.05 | 7.20 | 6.13 | % | 0.72 | 0 | 0 | 2.28 | 0.98 | 0.02 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 9.00 | 4.75 | 6.75 | 5.75 | % | 0.64 | 0 | 0 | 2.16 | 0.97 | 0.02 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 9.50 | 4.25 | 6.10 | 5.18 | % | 0.55 | 0 | 0 | 1.87 | 0.94 | 0.03 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 10.00 | 3.65 | 6.00 | 4.83 | % | 0.48 | 0 | 0 | 2.03 | 0.92 | 0.04 | -0.01 | 11/11/2026 3:59:52 PM EST | |||
| 10.50 | 3.05 | 5.25 | 4.15 | % | 0.40 | 0 | 0 | 1.69 | 0.89 | 0.04 | -0.01 | 11/11/2026 3:59:52 PM EST | |||
| 11.00 | 3.35 | 4.20 | 3.78 | 3.50 | % | 0.34 | 6 | 0 | 1.08 | 0.86 | 0.05 | -0.01 | 11/11/2026 | 11/11/2026 3:59:52 PM EST | |
| 11.50 | 2.80 | 4.00 | 3.40 | 3.11 | % | 0.30 | 1 | 0 | 1.25 | 0.83 | 0.06 | -0.01 | 11/11/2026 | 11/11/2026 3:59:52 PM EST | |
| 12.00 | 2.29 | 4.05 | 3.17 | 1.70 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.47 | 0.79 | 0.07 | -0.01 | 11/9/2026 | 11/11/2026 3:59:52 PM EST |
| 12.50 | 2.48 | 3.05 | 2.77 | 2.51 | +0.92 | +57.87% | 0.22 | 52 | 1 | 0.83 | 0.75 | 0.08 | -0.01 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 13.00 | 1.84 | 2.58 | 2.21 | 1.01 | 0.00 | 0.00% | 0.17 | 0 | 100 | 0.69 | 0.70 | 0.09 | -0.01 | 11/6/2026 | 11/11/2026 3:59:52 PM EST |
| 13.50 | 1.94 | 2.30 | 2.12 | 1.92 | % | 0.16 | 48 | 0 | 0.81 | 0.66 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 3:59:52 PM EST | |
| 14.00 | 1.32 | 2.24 | 1.78 | 0.88 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.77 | 0.61 | 0.10 | -0.02 | 11/9/2026 | 11/11/2026 3:59:52 PM EST |
| 14.50 | 1.23 | 1.72 | 1.48 | 1.30 | +0.10 | +8.34% | 0.10 | 1 | 1 | 0.74 | 0.55 | 0.10 | -0.02 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 15.00 | 1.16 | 1.50 | 1.33 | 1.35 | % | 0.09 | 23 | 0 | 0.77 | 0.50 | 0.10 | -0.02 | 11/11/2026 | 11/11/2026 3:59:52 PM EST | |
| 15.50 | 1.00 | 1.23 | 1.12 | 1.10 | +0.50 | +83.34% | 0.07 | 1 | 1 | 0.76 | 0.45 | 0.10 | -0.02 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 16.00 | 0.90 | 1.00 | 0.95 | 0.85 | % | 0.06 | 2 | 0 | 0.76 | 0.40 | 0.10 | -0.02 | 11/11/2026 | 11/11/2026 3:59:52 PM EST | |
| 16.50 | 0.59 | 0.91 | 0.75 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.73 | 0.36 | 0.10 | -0.02 | 11/10/2026 | 11/11/2026 3:59:52 PM EST |
| 17.00 | 0.56 | 0.82 | 0.69 | 0.56 | +0.20 | +55.56% | 0.04 | 1 | 0 | 0.76 | 0.32 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 17.50 | 0.31 | 0.80 | 0.56 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.74 | 0.28 | 0.09 | -0.01 | 11/9/2026 | 11/11/2026 3:59:52 PM EST |
| 18.00 | 0.37 | 0.64 | 0.51 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | 0.24 | 0.08 | -0.01 | 11/9/2026 | 11/11/2026 3:59:52 PM EST |
| 19.00 | 0.24 | 0.50 | 0.37 | 0.25 | % | 0.02 | 9 | 0 | 0.78 | 0.18 | 0.07 | -0.01 | 11/11/2026 | 11/11/2026 3:59:52 PM EST | |
| 20.00 | 0.16 | 0.24 | 0.20 | 0.19 | % | 0.01 | 5 | 0 | 0.72 | 0.14 | 0.06 | -0.01 | 11/11/2026 | 11/11/2026 3:59:52 PM EST | |
| 21.00 | 0.04 | 0.44 | 0.24 | % | 0.01 | 0 | 0 | 0.79 | 0.10 | 0.05 | -0.01 | 11/11/2026 3:59:52 PM EST | |||
| 22.00 | 0.03 | 0.92 | 0.48 | % | 0.02 | 0 | 0 | 1.01 | 0.07 | 0.04 | -0.01 | 11/11/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 1.92 | 0.05 | 0.03 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 2.07 | 0.02 | 0.01 | 0.00 | 11/11/2026 3:59:52 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 | 11/11/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.25 | 0.63 | % | 0.10 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 1.75 | 0.88 | % | 0.13 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.49 | 0.00 | 0.01 | 0.00 | 11/9/2026 | 11/11/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.34 | 0.17 | 0.08 | -0.12 | -60.00% | 0.02 | 14 | 1 | 1.39 | -0.02 | 0.02 | 0.00 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.29 | 0.15 | 0.13 | -0.13 | -50.00% | 0.02 | 6 | 1 | 1.21 | -0.03 | 0.02 | 0.00 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 9.50 | 0.07 | 0.28 | 0.18 | 0.18 | % | 0.02 | 4 | 0 | 0.93 | -0.06 | 0.03 | 0.00 | 11/11/2026 | 11/11/2026 3:59:52 PM EST | |
| 10.00 | 0.08 | 0.31 | 0.20 | 0.23 | -0.27 | -54.00% | 0.02 | 3 | 1 | 0.87 | -0.08 | 0.04 | -0.01 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 10.50 | 0.19 | 0.34 | 0.27 | % | 0.03 | 0 | 0 | 0.88 | -0.11 | 0.04 | -0.01 | 11/11/2026 3:59:52 PM EST | |||
| 11.00 | 0.26 | 0.40 | 0.33 | 0.36 | % | 0.03 | 1 | 0 | 0.85 | -0.14 | 0.05 | -0.01 | 11/11/2026 | 11/11/2026 3:59:52 PM EST | |
| 11.50 | 0.23 | 0.49 | 0.36 | 0.49 | % | 0.03 | 2 | 0 | 0.77 | -0.17 | 0.06 | -0.01 | 11/11/2026 | 11/11/2026 3:59:52 PM EST | |
| 12.00 | 0.38 | 0.71 | 0.55 | % | 0.05 | 0 | 0 | 0.82 | -0.21 | 0.07 | -0.01 | 11/11/2026 3:59:52 PM EST | |||
| 12.50 | 0.60 | 0.86 | 0.73 | % | 0.06 | 0 | 0 | 0.84 | -0.25 | 0.08 | -0.01 | 11/11/2026 3:59:52 PM EST | |||
| 13.00 | 0.67 | 1.06 | 0.87 | % | 0.07 | 0 | 0 | 0.80 | -0.30 | 0.09 | -0.01 | 11/11/2026 3:59:52 PM EST | |||
| 13.50 | 0.95 | 1.24 | 1.10 | % | 0.08 | 0 | 0 | 0.82 | -0.34 | 0.09 | -0.02 | 11/11/2026 3:59:52 PM EST | |||
| 14.00 | 1.00 | 1.48 | 1.24 | % | 0.09 | 0 | 0 | 0.77 | -0.39 | 0.10 | -0.02 | 11/11/2026 3:59:52 PM EST | |||
| 14.50 | 1.22 | 1.76 | 1.49 | 1.75 | -1.38 | -44.09% | 0.10 | 561 | 1 | 0.76 | -0.45 | 0.10 | -0.02 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 15.00 | 1.51 | 1.99 | 1.75 | % | 0.12 | 0 | 0 | 0.75 | -0.50 | 0.10 | -0.02 | 11/11/2026 3:59:52 PM EST | |||
| 15.50 | 1.77 | 2.34 | 2.06 | 4.32 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.75 | -0.55 | 0.10 | -0.02 | 11/6/2026 | 11/11/2026 3:59:52 PM EST |
| 16.00 | 2.25 | 2.73 | 2.49 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.80 | -0.60 | 0.10 | -0.02 | 11/9/2026 | 11/11/2026 3:59:52 PM EST |
| 16.50 | 2.42 | 3.25 | 2.84 | % | 0.17 | 0 | 0 | 0.79 | -0.64 | 0.10 | -0.02 | 11/11/2026 3:59:52 PM EST | |||
| 17.00 | 2.90 | 3.40 | 3.15 | 5.23 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.76 | -0.68 | 0.09 | -0.02 | 11/9/2026 | 11/11/2026 3:59:52 PM EST |
| 17.50 | 3.30 | 4.05 | 3.68 | % | 0.21 | 0 | 0 | 0.83 | -0.72 | 0.09 | -0.01 | 11/11/2026 3:59:52 PM EST | |||
| 18.00 | 3.65 | 5.10 | 4.38 | 5.40 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.98 | -0.76 | 0.08 | -0.01 | 11/10/2026 | 11/11/2026 3:59:52 PM EST |
| 19.00 | 4.05 | 5.95 | 5.00 | 6.22 | 0.00 | 0.00% | 0.26 | 0 | 35 | 1.43 | -0.82 | 0.07 | -0.01 | 11/10/2026 | 11/11/2026 3:59:52 PM EST |
| 20.00 | 5.35 | 7.05 | 6.20 | 7.57 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.59 | -0.86 | 0.06 | -0.01 | 11/10/2026 | 11/11/2026 3:59:52 PM EST |
| 21.00 | 6.00 | 7.75 | 6.88 | % | 0.33 | 0 | 0 | 1.61 | -0.90 | 0.05 | -0.01 | 11/11/2026 3:59:52 PM EST | |||
| 22.00 | 6.95 | 8.85 | 7.90 | % | 0.36 | 0 | 0 | 1.68 | -0.93 | 0.04 | -0.01 | 11/11/2026 3:59:52 PM EST | |||
| 23.00 | 8.25 | 9.85 | 9.05 | % | 0.39 | 0 | 0 | 1.76 | -0.95 | 0.03 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 25.00 | 9.90 | 11.95 | 10.93 | % | 0.44 | 0 | 0 | 1.97 | -0.98 | 0.01 | 0.00 | 11/11/2026 3:59:52 PM EST |