Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $18.84 as of 1/30/2026 2:52:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.55 | 13.40 | 12.98 | 12.90 | -1.70 | -11.65% | 2.60 | 200 | 100 | 5.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 8.00 | 9.70 | 10.70 | 10.20 | 11.30 | 0.00 | 0.00% | 1.27 | 0 | 6 | 3.98 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 9.00 | 8.70 | 9.60 | 9.15 | 10.00 | 0.00 | 0.00% | 1.02 | 0 | 150 | 3.31 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 7.75 | 8.75 | 8.25 | 9.20 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 10.50 | 7.20 | 8.00 | 7.60 | % | 0.72 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 11.00 | 6.80 | 7.50 | 7.15 | 7.70 | 0.00 | 0.00% | 0.65 | 0 | 250 | 2.36 | 0.99 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 11.50 | 6.20 | 7.30 | 6.75 | 8.45 | 0.00 | 0.00% | 0.59 | 0 | 60 | 2.63 | 0.99 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 12.00 | 5.95 | 7.45 | 6.70 | 6.00 | -1.84 | -23.47% | 0.56 | 200 | 0 | 3.23 | 0.98 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 12.50 | 5.25 | 6.05 | 5.65 | 5.60 | -0.90 | -13.85% | 0.45 | 200 | 403 | 1.95 | 0.97 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 13.00 | 4.90 | 7.10 | 6.00 | 5.30 | -1.60 | -23.19% | 0.46 | 10 | 50 | 3.48 | 0.96 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 13.50 | 4.25 | 5.70 | 4.98 | 6.40 | 0.00 | 0.00% | 0.37 | 0 | 50 | 2.37 | 0.92 | 0.04 | -0.02 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 14.00 | 3.85 | 4.65 | 4.25 | 5.90 | 0.00 | 0.00% | 0.30 | 0 | 192 | 1.62 | 0.91 | 0.04 | -0.03 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 14.50 | 3.40 | 4.15 | 3.78 | 5.45 | 0.00 | 0.00% | 0.26 | 0 | 100 | 1.47 | 0.88 | 0.05 | -0.03 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 3.05 | 3.75 | 3.40 | 3.26 | -0.74 | -18.50% | 0.23 | 40 | 95 | 1.43 | 0.84 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 15.50 | 2.48 | 4.10 | 3.29 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 148 | 2.02 | 0.81 | 0.08 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 16.00 | 2.20 | 3.15 | 2.68 | 2.77 | -0.21 | -7.05% | 0.17 | 32 | 94 | 1.02 | 0.77 | 0.09 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 16.50 | 2.06 | 2.58 | 2.32 | 2.58 | -1.12 | -30.27% | 0.14 | 2 | 75 | 1.04 | 0.72 | 0.10 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 17.00 | 1.72 | 2.13 | 1.93 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.97 | 0.67 | 0.11 | -0.05 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 17.50 | 1.47 | 1.59 | 1.53 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 125 | 0.88 | 0.61 | 0.12 | -0.05 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 18.00 | 1.17 | 1.32 | 1.25 | 1.34 | -1.06 | -44.17% | 0.07 | 91 | 163 | 0.86 | 0.54 | 0.13 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 18.50 | 0.94 | 1.08 | 1.01 | 1.20 | -0.17 | -12.41% | 0.05 | 30 | 8 | 0.85 | 0.48 | 0.13 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 19.00 | 0.75 | 0.89 | 0.82 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 804 | 0.85 | 0.42 | 0.13 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 19.50 | 0.58 | 0.73 | 0.66 | 0.63 | -0.30 | -32.26% | 0.03 | 5 | 159 | 0.85 | 0.36 | 0.12 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 0.46 | 0.60 | 0.53 | 0.55 | -0.38 | -40.86% | 0.03 | 9 | 609 | 0.85 | 0.30 | 0.12 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 20.50 | 0.30 | 0.49 | 0.40 | 0.59 | -0.61 | -50.84% | 0.02 | 10 | 111 | 0.83 | 0.26 | 0.10 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.31 | -46.97% | 0.02 | 8,172 | 2,582 | 0.87 | 0.22 | 0.09 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.58 | 0.29 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.17 | 0.17 | 0.08 | -0.03 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 22.00 | 0.16 | 0.75 | 0.46 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 115 | 1.10 | 0.15 | 0.07 | -0.03 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 22.50 | 0.13 | 0.28 | 0.21 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.92 | 0.14 | 0.07 | -0.03 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 23.00 | 0.01 | 0.48 | 0.25 | 0.26 | -0.04 | -13.34% | 0.01 | 2 | 2,018 | 0.93 | 0.12 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 23.50 | 0.01 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.11 | 0.09 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.70 | 0.06 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 1.73 | 0.05 | 0.03 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.09 | -0.11 | -55.00% | 0.01 | 10 | 52 | 1.53 | 0.04 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.12 | 0.03 | 0.02 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 3.11 | 0.02 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 26.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.24 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 1.55 | 0.78 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.76 | 0.01 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.36 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 1.29 | 0.65 | % | 0.02 | 0 | 0 | 2.67 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 28.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.47 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 29.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 30.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 9.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 1.50 | 0.75 | % | 0.09 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 1.80 | 0.90 | % | 0.10 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.08 | 0.04 | 0.07 | % | 0.00 | 64 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 1 | 14 | 1.62 | -0.01 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.13 | -0.01 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 2.22 | 1.11 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 4.12 | -0.02 | 0.01 | -0.01 | 1/12/2026 | 1/30/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 2.23 | 1.12 | 0.38 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.89 | -0.03 | 0.02 | -0.01 | 1/7/2026 | 1/30/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 1.75 | 0.88 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 121 | 3.18 | -0.04 | 0.02 | -0.02 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 13.50 | 0.11 | 0.23 | 0.17 | 0.30 | -0.01 | -3.23% | 0.01 | 1 | 676 | 1.16 | -0.08 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.41 | 0.21 | 0.21 | -0.28 | -57.15% | 0.01 | 5 | 520 | 1.40 | -0.09 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 14.50 | 0.20 | 0.35 | 0.28 | 0.27 | +0.09 | +50.00% | 0.02 | 3 | 39 | 1.09 | -0.12 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 0.27 | 0.33 | 0.30 | 0.30 | +0.08 | +36.37% | 0.02 | 9 | 80 | 1.01 | -0.16 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 15.50 | 0.35 | 0.43 | 0.39 | 0.38 | +0.04 | +11.77% | 0.03 | 4,092 | 146 | 0.99 | -0.19 | 0.08 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 16.00 | 0.46 | 0.55 | 0.51 | 0.47 | +0.11 | +30.56% | 0.03 | 56 | 160 | 0.97 | -0.23 | 0.09 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 16.50 | 0.57 | 0.68 | 0.63 | 0.62 | +0.15 | +31.92% | 0.04 | 112 | 336 | 0.93 | -0.28 | 0.10 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 17.00 | 0.72 | 0.86 | 0.79 | 0.53 | +0.01 | +1.93% | 0.05 | 2 | 275 | 0.92 | -0.33 | 0.11 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 17.50 | 0.89 | 1.07 | 0.98 | 0.83 | 0.00 | 0.00% | 0.06 | 0 | 182 | 0.90 | -0.39 | 0.12 | -0.05 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 18.00 | 1.10 | 1.29 | 1.20 | 1.28 | +0.24 | +23.08% | 0.07 | 1 | 123 | 0.88 | -0.46 | 0.13 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 18.50 | 1.38 | 1.56 | 1.47 | 1.44 | +0.24 | +20.00% | 0.08 | 35 | 133 | 0.88 | -0.52 | 0.13 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 19.00 | 1.68 | 1.87 | 1.78 | 1.78 | +0.45 | +33.84% | 0.09 | 1 | 314 | 0.87 | -0.58 | 0.13 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 19.50 | 2.02 | 2.43 | 2.23 | 1.36 | 0.00 | 0.00% | 0.11 | 0 | 163 | 0.95 | -0.64 | 0.12 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 2.40 | 2.88 | 2.64 | 1.62 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.99 | -0.70 | 0.12 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 20.50 | 2.58 | 3.25 | 2.92 | 2.13 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.87 | -0.74 | 0.10 | -0.04 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 21.00 | 2.20 | 4.95 | 3.58 | 3.35 | 0.00 | 0.00% | 0.17 | 0 | 105 | 2.18 | -0.78 | 0.09 | -0.04 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 21.50 | 2.60 | 5.40 | 4.00 | % | 0.19 | 0 | 0 | 2.25 | -0.83 | 0.08 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 22.00 | 3.00 | 5.45 | 4.23 | % | 0.19 | 0 | 0 | 2.01 | -0.85 | 0.07 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 22.50 | 3.45 | 5.25 | 4.35 | % | 0.19 | 0 | 0 | 1.54 | -0.86 | 0.07 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 23.00 | 3.90 | 6.10 | 5.00 | 4.85 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.91 | -0.88 | 0.06 | -0.03 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 23.50 | 4.40 | 6.05 | 5.23 | % | 0.22 | 0 | 0 | 1.52 | -0.91 | 0.05 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 24.00 | 5.00 | 7.35 | 6.18 | % | 0.26 | 0 | 0 | 2.26 | -0.94 | 0.04 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 24.50 | 5.25 | 7.25 | 6.25 | % | 0.26 | 0 | 0 | 1.84 | -0.95 | 0.03 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 25.00 | 5.75 | 8.85 | 7.30 | 6.35 | 0.00 | 0.00% | 0.29 | 0 | 30 | 2.80 | -0.96 | 0.03 | -0.01 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 25.50 | 6.20 | 9.35 | 7.78 | % | 0.31 | 0 | 0 | 2.87 | -0.97 | 0.02 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 26.00 | 6.70 | 10.00 | 8.35 | % | 0.32 | 0 | 0 | 3.05 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 26.50 | 7.10 | 10.35 | 8.73 | % | 0.33 | 0 | 0 | 3.01 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 27.00 | 7.70 | 11.00 | 9.35 | % | 0.35 | 0 | 0 | 3.18 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 27.50 | 8.20 | 10.60 | 9.40 | % | 0.34 | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 28.00 | 8.70 | 10.50 | 9.60 | 9.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.01 | -0.99 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 28.50 | 9.15 | 11.00 | 10.08 | % | 0.35 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 29.00 | 9.65 | 11.40 | 10.53 | % | 0.36 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 29.50 | 10.15 | 12.65 | 11.40 | 11.13 | % | 0.39 | 20 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 30.00 | 10.65 | 13.35 | 12.00 | 10.48 | 0.00 | 0.00% | 0.40 | 0 | 20 | 3.02 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 30.50 | 11.20 | 14.50 | 12.85 | 12.35 | % | 0.42 | 20 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 31.00 | 11.70 | 15.00 | 13.35 | % | 0.43 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |