Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $19.05 as of 1/27/2026 11:12:38 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 | 13.20 | 14.50 | 13.85 | % | 2.77 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:57 AM EST | |||
| 8.00 | 10.20 | 11.90 | 11.05 | 10.10 | 0.00 | 0.00% | 1.38 | 0 | 5 | 3.27 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:57 AM EST |
| 9.00 | 9.70 | 10.90 | 10.30 | % | 1.14 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:57 AM EST | |||
| 10.00 | 8.85 | 9.50 | 9.18 | % | 0.92 | 0 | 0 | 2.16 | 0.99 | 0.00 | 0.00 | 1/27/2026 10:58:57 AM EST | |||
| 10.50 | 8.20 | 9.60 | 8.90 | % | 0.85 | 0 | 0 | 2.98 | 0.99 | 0.00 | 0.00 | 1/27/2026 10:58:57 AM EST | |||
| 11.00 | 7.80 | 8.75 | 8.28 | % | 0.75 | 0 | 0 | 4.22 | 0.99 | 0.01 | 0.00 | 1/27/2026 10:58:57 AM EST | |||
| 11.50 | 7.20 | 9.85 | 8.53 | 7.20 | 0.00 | 0.00% | 0.74 | 0 | 50 | 3.99 | 0.98 | 0.01 | -0.01 | 1/23/2026 | 1/27/2026 10:58:57 AM EST |
| 12.00 | 6.80 | 9.20 | 8.00 | 7.84 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.63 | 0.98 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 12.50 | 6.25 | 7.10 | 6.68 | 6.50 | 0.00 | 0.00% | 0.53 | 0 | 296 | 1.69 | 0.96 | 0.02 | -0.01 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 13.00 | 5.80 | 7.55 | 6.68 | 6.87 | 0.00 | 0.00% | 0.51 | 0 | 15 | 2.63 | 0.95 | 0.02 | -0.01 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 13.50 | 5.25 | 7.35 | 6.30 | 6.34 | 0.00 | 0.00% | 0.47 | 0 | 50 | 2.74 | 0.93 | 0.03 | -0.02 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 14.00 | 4.90 | 7.45 | 6.18 | % | 0.44 | 0 | 0 | 3.08 | 0.92 | 0.03 | -0.02 | 1/27/2026 10:58:57 AM EST | |||
| 14.50 | 4.55 | 6.95 | 5.75 | 5.37 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.89 | 0.90 | 0.04 | -0.02 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 15.00 | 4.00 | 5.80 | 4.90 | 3.85 | 0.00 | 0.00% | 0.33 | 0 | 45 | 2.21 | 0.86 | 0.04 | -0.03 | 1/15/2026 | 1/27/2026 10:58:57 AM EST |
| 15.50 | 3.60 | 4.70 | 4.15 | 4.05 | 0.00 | 0.00% | 0.27 | 0 | 98 | 1.57 | 0.84 | 0.05 | -0.03 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 16.00 | 3.15 | 5.25 | 4.20 | 3.60 | 0.00 | 0.00% | 0.26 | 0 | 54 | 2.09 | 0.80 | 0.06 | -0.04 | 1/23/2026 | 1/27/2026 10:58:57 AM EST |
| 16.50 | 2.70 | 4.20 | 3.45 | 1.91 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.64 | 0.77 | 0.06 | -0.04 | 1/7/2026 | 1/27/2026 10:58:57 AM EST |
| 17.00 | 2.39 | 4.30 | 3.35 | 2.19 | 0.00 | 0.00% | 0.20 | 0 | 26 | 1.15 | 0.74 | 0.07 | -0.04 | 1/23/2026 | 1/27/2026 10:58:57 AM EST |
| 17.50 | 2.38 | 2.76 | 2.57 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 125 | 0.98 | 0.71 | 0.08 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 18.00 | 2.03 | 2.46 | 2.25 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 163 | 0.97 | 0.66 | 0.09 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 18.50 | 1.82 | 2.08 | 1.95 | 1.82 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.89 | 0.62 | 0.10 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 19.00 | 1.53 | 1.66 | 1.60 | 1.70 | +0.15 | +9.68% | 0.08 | 135 | 639 | 0.87 | 0.56 | 0.11 | -0.04 | 1/27/2026 | 1/27/2026 10:58:57 AM EST |
| 19.50 | 1.29 | 1.46 | 1.38 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.86 | 0.50 | 0.11 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 20.00 | 1.10 | 1.16 | 1.13 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 582 | 0.87 | 0.45 | 0.11 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 20.50 | 0.89 | 0.97 | 0.93 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 110 | 0.86 | 0.40 | 0.11 | -0.04 | 1/23/2026 | 1/27/2026 10:58:57 AM EST |
| 21.00 | 0.74 | 0.82 | 0.78 | 0.81 | 0.00 | 0.00% | 0.04 | 0 | 186 | 0.86 | 0.35 | 0.10 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 21.50 | 0.62 | 0.71 | 0.67 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.87 | 0.32 | 0.10 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 22.00 | 0.49 | 0.63 | 0.56 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.91 | 0.28 | 0.09 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 22.50 | 0.43 | 0.69 | 0.56 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.88 | 0.26 | 0.08 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 23.00 | 0.29 | 0.66 | 0.48 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1,007 | 0.95 | 0.23 | 0.07 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 23.50 | 0.01 | 1.16 | 0.59 | % | 0.03 | 0 | 0 | 0.97 | 0.21 | 0.07 | -0.04 | 1/27/2026 10:58:57 AM EST | |||
| 24.00 | 0.20 | 1.35 | 0.78 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.27 | 0.17 | 0.06 | -0.03 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.13 | 0.12 | 0.05 | -0.02 | 1/20/2026 | 1/27/2026 10:58:57 AM EST |
| 26.00 | 0.00 | 2.09 | 1.05 | % | 0.04 | 0 | 0 | 2.30 | 0.06 | 0.03 | -0.01 | 1/27/2026 10:58:57 AM EST | |||
| 27.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.09 | 0.05 | 0.03 | -0.01 | 1/27/2026 10:58:57 AM EST | |||
| 28.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 2.29 | 0.03 | 0.02 | -0.01 | 1/27/2026 10:58:57 AM EST | |||
| 30.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 2.78 | 0.01 | 0.01 | 0.00 | 1/27/2026 10:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:57 AM EST | |||
| 8.00 | 0.00 | 1.46 | 0.73 | % | 0.09 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:57 AM EST | |||
| 9.00 | 0.00 | 1.61 | 0.81 | % | 0.09 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:57 AM EST | |||
| 10.00 | 0.00 | 1.40 | 0.70 | % | 0.07 | 0 | 0 | 3.90 | -0.01 | 0.00 | 0.00 | 1/27/2026 10:58:57 AM EST | |||
| 10.50 | 0.00 | 1.56 | 0.78 | % | 0.07 | 0 | 0 | 3.87 | -0.01 | 0.00 | 0.00 | 1/27/2026 10:58:57 AM EST | |||
| 11.00 | 0.00 | 2.05 | 1.03 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 4 | 4.13 | -0.01 | 0.01 | 0.00 | 1/2/2026 | 1/27/2026 10:58:57 AM EST |
| 11.50 | 0.00 | 2.25 | 1.13 | % | 0.10 | 0 | 0 | 4.16 | -0.02 | 0.01 | -0.01 | 1/27/2026 10:58:57 AM EST | |||
| 12.00 | 0.00 | 2.26 | 1.13 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 3.95 | -0.02 | 0.01 | -0.01 | 1/12/2026 | 1/27/2026 10:58:57 AM EST |
| 12.50 | 0.00 | 2.27 | 1.14 | 0.38 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.74 | -0.04 | 0.02 | -0.01 | 1/7/2026 | 1/27/2026 10:58:57 AM EST |
| 13.00 | 0.00 | 2.28 | 1.14 | 0.45 | 0.00 | 0.00% | 0.09 | 0 | 71 | 3.55 | -0.05 | 0.02 | -0.01 | 1/7/2026 | 1/27/2026 10:58:57 AM EST |
| 13.50 | 0.05 | 0.50 | 0.28 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 302 | 1.29 | -0.07 | 0.03 | -0.02 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 520 | 2.05 | -0.08 | 0.03 | -0.02 | 1/14/2026 | 1/27/2026 10:58:57 AM EST |
| 14.50 | 0.00 | 2.10 | 1.05 | 0.51 | 0.00 | 0.00% | 0.07 | 0 | 39 | 2.67 | -0.10 | 0.04 | -0.02 | 1/13/2026 | 1/27/2026 10:58:57 AM EST |
| 15.00 | 0.04 | 1.59 | 0.82 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 51 | 1.44 | -0.14 | 0.04 | -0.03 | 1/15/2026 | 1/27/2026 10:58:57 AM EST |
| 15.50 | 0.20 | 1.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 146 | 1.26 | -0.16 | 0.05 | -0.03 | 1/22/2026 | 1/27/2026 10:58:57 AM EST |
| 16.00 | 0.04 | 1.24 | 0.64 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 115 | 1.08 | -0.20 | 0.06 | -0.04 | 1/21/2026 | 1/27/2026 10:58:57 AM EST |
| 16.50 | 0.39 | 0.78 | 0.59 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 287 | 1.02 | -0.23 | 0.06 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 17.00 | 0.53 | 1.01 | 0.77 | 0.71 | 0.00 | 0.00% | 0.05 | 0 | 229 | 0.92 | -0.26 | 0.07 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 17.50 | 0.67 | 0.96 | 0.82 | 0.84 | 0.00 | 0.00% | 0.05 | 0 | 125 | 0.89 | -0.29 | 0.08 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 18.00 | 0.83 | 0.91 | 0.87 | 0.97 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.89 | -0.34 | 0.09 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 18.50 | 1.02 | 1.11 | 1.07 | 1.19 | -0.25 | -17.37% | 0.06 | 1 | 76 | 0.86 | -0.38 | 0.10 | -0.04 | 1/27/2026 | 1/27/2026 10:58:57 AM EST |
| 19.00 | 1.24 | 1.35 | 1.30 | 1.47 | 0.00 | 0.00% | 0.07 | 0 | 211 | 0.85 | -0.44 | 0.11 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 19.50 | 1.47 | 1.62 | 1.55 | 1.53 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.84 | -0.50 | 0.11 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 20.00 | 1.77 | 1.88 | 1.83 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.84 | -0.55 | 0.11 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 20.50 | 2.06 | 2.21 | 2.14 | 2.13 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.84 | -0.60 | 0.11 | -0.04 | 1/26/2026 | 1/27/2026 10:58:57 AM EST |
| 21.00 | 2.36 | 2.88 | 2.62 | 3.35 | 0.00 | 0.00% | 0.12 | 0 | 105 | 0.91 | -0.65 | 0.10 | -0.04 | 1/22/2026 | 1/27/2026 10:58:57 AM EST |
| 21.50 | 2.75 | 3.25 | 3.00 | % | 0.14 | 0 | 0 | 0.92 | -0.68 | 0.10 | -0.04 | 1/27/2026 10:58:57 AM EST | |||
| 22.00 | 3.05 | 4.55 | 3.80 | % | 0.17 | 0 | 0 | 1.20 | -0.72 | 0.09 | -0.04 | 1/27/2026 10:58:57 AM EST | |||
| 22.50 | 2.82 | 5.75 | 4.29 | % | 0.19 | 0 | 0 | 2.20 | -0.74 | 0.08 | -0.04 | 1/27/2026 10:58:57 AM EST | |||
| 23.00 | 3.50 | 6.20 | 4.85 | 4.85 | 0.00 | 0.00% | 0.21 | 0 | 25 | 2.25 | -0.77 | 0.07 | -0.04 | 1/20/2026 | 1/27/2026 10:58:57 AM EST |
| 23.50 | 3.95 | 6.60 | 5.28 | % | 0.22 | 0 | 0 | 2.31 | -0.79 | 0.07 | -0.04 | 1/27/2026 10:58:57 AM EST | |||
| 24.00 | 4.35 | 6.85 | 5.60 | % | 0.23 | 0 | 0 | 2.08 | -0.83 | 0.06 | -0.03 | 1/27/2026 10:58:57 AM EST | |||
| 25.00 | 5.15 | 8.00 | 6.58 | 6.35 | 0.00 | 0.00% | 0.26 | 0 | 30 | 2.47 | -0.88 | 0.05 | -0.02 | 1/16/2026 | 1/27/2026 10:58:57 AM EST |
| 26.00 | 6.10 | 8.95 | 7.53 | % | 0.29 | 0 | 0 | 2.57 | -0.94 | 0.03 | -0.01 | 1/27/2026 10:58:57 AM EST | |||
| 27.00 | 7.05 | 9.95 | 8.50 | % | 0.31 | 0 | 0 | 2.66 | -0.95 | 0.03 | -0.01 | 1/27/2026 10:58:57 AM EST | |||
| 28.00 | 8.05 | 10.90 | 9.48 | % | 0.34 | 0 | 0 | 2.75 | -0.97 | 0.02 | -0.01 | 1/27/2026 10:58:57 AM EST | |||
| 30.00 | 10.00 | 12.85 | 11.43 | 11.30 | 0.00 | 0.00% | 0.38 | 0 | 40 | 2.87 | -0.99 | 0.01 | 0.00 | 1/23/2026 | 1/27/2026 10:58:57 AM EST |