Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $17.92 as of 2/2/2026 7:35:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.50 | 14.45 | 13.48 | 12.52 | -1.12 | -8.22% | 2.70 | 7 | 717 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 8.00 | 9.30 | 10.35 | 9.83 | 9.54 | -1.57 | -14.14% | 1.23 | 8 | 59 | 6.87 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 9.00 | 8.25 | 9.25 | 8.75 | 8.84 | -0.84 | -8.68% | 0.97 | 5 | 61 | 5.65 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 10.00 | 7.40 | 8.25 | 7.83 | 7.71 | -1.08 | -12.29% | 0.78 | 1 | 11 | 4.94 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 10.50 | 6.90 | 7.90 | 7.40 | 7.31 | % | 0.70 | 3 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 11.00 | 6.45 | 7.25 | 6.85 | 6.81 | -1.94 | -22.18% | 0.62 | 4 | 200 | 4.30 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 11.50 | 5.90 | 6.85 | 6.38 | 6.41 | -1.94 | -23.24% | 0.55 | 1 | 100 | 4.29 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 12.00 | 5.35 | 6.55 | 5.95 | 5.70 | % | 0.50 | 1 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 12.50 | 4.80 | 6.20 | 5.50 | 7.20 | 0.00 | 0.00% | 0.44 | 0 | 378 | 4.50 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:02 PM EST |
| 13.00 | 4.40 | 5.60 | 5.00 | 4.84 | -0.34 | -6.57% | 0.38 | 2 | 210 | 3.96 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 13.50 | 3.85 | 5.35 | 4.60 | 4.43 | -1.29 | -22.56% | 0.34 | 1 | 5 | 4.15 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 14.00 | 3.25 | 4.65 | 3.95 | 3.87 | % | 0.28 | 1 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 14.50 | 2.90 | 4.20 | 3.55 | 4.20 | 0.00 | 0.00% | 0.24 | 0 | 50 | 3.25 | 1.00 | 0.03 | 0.00 | 1/23/2026 | 2/2/2026 4:00:02 PM EST |
| 15.00 | 2.48 | 3.70 | 3.09 | 5.50 | 0.00 | 0.00% | 0.21 | 0 | 26 | 2.94 | 0.96 | 0.07 | -0.01 | 1/28/2026 | 2/2/2026 4:00:02 PM EST |
| 15.50 | 2.14 | 3.25 | 2.70 | 2.42 | -1.18 | -32.78% | 0.17 | 2 | 165 | 2.73 | 0.91 | 0.10 | -0.03 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 16.00 | 1.84 | 2.68 | 2.26 | 2.00 | -0.17 | -7.84% | 0.14 | 5 | 73 | 2.32 | 0.85 | 0.13 | -0.04 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 16.50 | 1.64 | 1.73 | 1.69 | 2.02 | -0.02 | -0.98% | 0.10 | 20 | 270 | 1.23 | 0.78 | 0.16 | -0.06 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 17.00 | 1.26 | 1.37 | 1.32 | 1.47 | +0.04 | +2.80% | 0.08 | 11 | 138 | 1.17 | 0.69 | 0.19 | -0.07 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 17.50 | 0.93 | 1.06 | 1.00 | 1.22 | -0.03 | -2.40% | 0.06 | 71 | 415 | 1.14 | 0.59 | 0.21 | -0.08 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 18.00 | 0.66 | 0.75 | 0.71 | 1.00 | +0.04 | +4.17% | 0.04 | 314 | 651 | 1.08 | 0.48 | 0.21 | -0.08 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 18.50 | 0.45 | 0.60 | 0.53 | 0.68 | +0.01 | +1.50% | 0.03 | 806 | 405 | 1.09 | 0.37 | 0.20 | -0.08 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 19.00 | 0.31 | 0.40 | 0.36 | 0.35 | -0.18 | -33.97% | 0.02 | 9,285 | 5,276 | 1.07 | 0.28 | 0.18 | -0.07 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 19.50 | 0.16 | 0.29 | 0.23 | 0.38 | +0.04 | +11.77% | 0.01 | 402 | 866 | 0.97 | 0.21 | 0.15 | -0.06 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 20.00 | 0.13 | 0.23 | 0.18 | 0.16 | -0.10 | -38.47% | 0.01 | 3,209 | 6,756 | 1.12 | 0.15 | 0.12 | -0.05 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 20.50 | 0.08 | 0.18 | 0.13 | 0.15 | -0.04 | -21.06% | 0.01 | 28 | 370 | 1.14 | 0.10 | 0.09 | -0.04 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 21.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 82 | 9,778 | 1.17 | 0.07 | 0.07 | -0.03 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 21.50 | 0.02 | 0.09 | 0.06 | 0.23 | +0.16 | +228.58% | 0.00 | 16 | 2,272 | 1.11 | 0.05 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 22.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 424 | 5,101 | 1.17 | 0.03 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 22.50 | 0.02 | 0.08 | 0.05 | 0.01 | -0.35 | -97.23% | 0.00 | 20 | 27 | 1.29 | 0.02 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,066 | 2.59 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.17 | 0.00 | 0.01 | 0.00 | 1/23/2026 | 2/2/2026 4:00:02 PM EST |
| 24.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 116 | 1.52 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 0.31 | 0.16 | 0.01 | % | 0.01 | 1 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 120 | 3.88 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/2/2026 4:00:02 PM EST |
| 25.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 26.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 28.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 29.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 30.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 31.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 900 | 350 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 501 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 603 | 186 | 3.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1,440 | 8,280 | 2.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.37 | 0.19 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 79 | 4.33 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/2/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 5 | 153 | 2.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 38 | 5.28 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.01 | 6 | 468 | 2.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.54 | 0.27 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 80 | 3.64 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 4:00:02 PM EST |
| 13.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 530 | 1.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 277 | 2.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.01 | -11.12% | 0.00 | 64 | 419 | 1.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.08 | 0.04 | 0.09 | -0.01 | -10.00% | 0.00 | 81 | 167 | 1.37 | 0.00 | 0.03 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 15.00 | 0.07 | 0.11 | 0.09 | 0.07 | -0.06 | -46.16% | 0.01 | 9,363 | 824 | 1.22 | -0.04 | 0.07 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 15.50 | 0.10 | 0.13 | 0.12 | 0.10 | -0.08 | -44.45% | 0.01 | 76 | 398 | 1.12 | -0.09 | 0.10 | -0.03 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 16.00 | 0.16 | 0.23 | 0.20 | 0.19 | -0.06 | -24.00% | 0.01 | 162 | 7,422 | 1.11 | -0.15 | 0.13 | -0.04 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 16.50 | 0.25 | 0.30 | 0.28 | 0.25 | -0.11 | -30.56% | 0.02 | 1,723 | 672 | 1.04 | -0.22 | 0.16 | -0.06 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 17.00 | 0.36 | 0.50 | 0.43 | 0.35 | -0.13 | -27.09% | 0.03 | 157 | 10,987 | 1.04 | -0.31 | 0.19 | -0.07 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 17.50 | 0.54 | 0.67 | 0.61 | 0.61 | -0.03 | -4.69% | 0.03 | 167 | 883 | 1.00 | -0.41 | 0.21 | -0.08 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 18.00 | 0.76 | 0.92 | 0.84 | 0.70 | -0.24 | -25.54% | 0.05 | 292 | 8,746 | 0.97 | -0.52 | 0.21 | -0.08 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 18.50 | 1.05 | 1.21 | 1.13 | 1.03 | -0.14 | -11.97% | 0.06 | 2 | 1,421 | 0.93 | -0.63 | 0.20 | -0.08 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 19.00 | 1.40 | 1.55 | 1.48 | 1.34 | 0.00 | 0.00% | 0.08 | 0 | 511 | 0.91 | -0.72 | 0.18 | -0.07 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 19.50 | 1.70 | 2.04 | 1.87 | 2.04 | +0.08 | +4.09% | 0.10 | 1 | 433 | 1.20 | -0.79 | 0.15 | -0.06 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 20.00 | 1.56 | 2.59 | 2.08 | 2.30 | +0.10 | +4.55% | 0.10 | 53 | 1,215 | 1.45 | -0.85 | 0.12 | -0.05 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 20.50 | 2.12 | 3.60 | 2.86 | 1.73 | 0.00 | 0.00% | 0.14 | 0 | 85 | 2.43 | -0.90 | 0.09 | -0.04 | 1/28/2026 | 2/2/2026 4:00:02 PM EST |
| 21.00 | 2.65 | 3.75 | 3.20 | 3.05 | +0.07 | +2.35% | 0.15 | 2 | 50 | 2.06 | -0.93 | 0.07 | -0.03 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 21.50 | 2.99 | 4.55 | 3.77 | % | 0.18 | 0 | 0 | 2.70 | -0.95 | 0.05 | -0.02 | 2/2/2026 4:00:02 PM EST | |||
| 22.00 | 3.50 | 5.00 | 4.25 | 2.68 | 0.00 | 0.00% | 0.19 | 0 | 39 | 2.78 | -0.97 | 0.04 | -0.02 | 1/28/2026 | 2/2/2026 4:00:02 PM EST |
| 22.50 | 3.95 | 5.70 | 4.83 | % | 0.21 | 0 | 0 | 3.24 | -0.98 | 0.02 | -0.01 | 2/2/2026 4:00:02 PM EST | |||
| 23.00 | 4.40 | 6.00 | 5.20 | % | 0.23 | 0 | 0 | 3.07 | -0.99 | 0.01 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 23.50 | 4.90 | 6.65 | 5.78 | % | 0.25 | 0 | 0 | 3.45 | -1.00 | 0.01 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 24.00 | 5.30 | 7.20 | 6.25 | % | 0.26 | 0 | 0 | 3.67 | -1.00 | 0.01 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 24.50 | 5.85 | 7.90 | 6.88 | 6.50 | % | 0.28 | 1 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 25.00 | 6.45 | 7.95 | 7.20 | 7.30 | +1.10 | +17.75% | 0.29 | 1 | 60 | 3.50 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 25.50 | 6.95 | 8.25 | 7.60 | 7.70 | % | 0.30 | 21 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 26.00 | 7.45 | 8.40 | 7.93 | 8.30 | +0.65 | +8.50% | 0.30 | 20 | 504 | 2.47 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 26.50 | 7.90 | 10.15 | 9.03 | 8.53 | 0.00 | 0.00% | 0.34 | 0 | 10 | 4.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 27.00 | 8.40 | 9.65 | 9.03 | 9.31 | +1.73 | +22.83% | 0.33 | 20 | 30 | 3.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 27.50 | 8.90 | 10.15 | 9.53 | % | 0.35 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 28.00 | 9.40 | 10.65 | 10.03 | 10.33 | +1.48 | +16.73% | 0.36 | 20 | 30 | 3.52 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 28.50 | 9.90 | 11.20 | 10.55 | 10.82 | +0.65 | +6.40% | 0.37 | 20 | 16 | 3.73 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 29.00 | 10.40 | 11.60 | 11.00 | 10.35 | 0.00 | 0.00% | 0.38 | 0 | 5 | 3.58 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:02 PM EST |
| 29.50 | 10.90 | 12.10 | 11.50 | 11.83 | +0.28 | +2.43% | 0.39 | 20 | 15 | 3.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 30.00 | 11.40 | 12.40 | 11.90 | 12.03 | 0.00 | 0.00% | 0.40 | 0 | 39 | 3.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 30.50 | 11.95 | 13.00 | 12.48 | 11.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:02 PM EST |
| 31.00 | 12.40 | 13.40 | 12.90 | 12.68 | 0.00 | 0.00% | 0.42 | 0 | 20 | 3.28 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 31.50 | 12.90 | 14.20 | 13.55 | 13.36 | +1.31 | +10.88% | 0.43 | 1 | 26 | 4.23 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |