Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $15.57 as of 12/26/2025 11:02:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.80 | 14.90 | 14.35 | % | 14.35 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 2.00 | 12.30 | 13.90 | 13.10 | % | 6.55 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 3.00 | 12.00 | 12.95 | 12.48 | % | 4.16 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 4.00 | 10.05 | 11.90 | 10.98 | % | 2.75 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 5.00 | 9.85 | 10.90 | 10.38 | % | 2.08 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 6.00 | 8.90 | 9.95 | 9.43 | 10.95 | 0.00 | 0.00% | 1.57 | 0 | 20 | 2.29 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:56 PM EST |
| 7.00 | 7.50 | 8.95 | 8.23 | % | 1.18 | 0 | 0 | 1.96 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 8.00 | 7.05 | 7.90 | 7.48 | % | 0.94 | 0 | 0 | 1.63 | 0.97 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 9.00 | 6.25 | 7.05 | 6.65 | 5.60 | 0.00 | 0.00% | 0.74 | 0 | 6 | 1.52 | 0.95 | 0.02 | -0.01 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 10.00 | 5.25 | 5.90 | 5.58 | 5.47 | -0.57 | -9.44% | 0.56 | 1 | 27 | 1.17 | 0.91 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 11.00 | 4.45 | 5.25 | 4.85 | 6.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.87 | 0.87 | 0.04 | -0.01 | 12/2/2025 | 12/26/2025 3:59:56 PM EST |
| 12.00 | 3.70 | 4.50 | 4.10 | 2.75 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.91 | 0.81 | 0.05 | -0.01 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 13.00 | 3.00 | 3.50 | 3.25 | 3.59 | 0.00 | 0.00% | 0.25 | 0 | 63 | 0.82 | 0.75 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 14.00 | 2.40 | 2.90 | 2.65 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 104 | 0.82 | 0.68 | 0.07 | -0.02 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 15.00 | 2.02 | 2.31 | 2.17 | 2.05 | -0.25 | -10.87% | 0.14 | 31 | 3,140 | 0.83 | 0.60 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 16.00 | 1.61 | 2.05 | 1.83 | 1.75 | -0.05 | -2.78% | 0.11 | 2,523 | 30,744 | 0.87 | 0.52 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 17.00 | 1.35 | 1.46 | 1.41 | 1.41 | -0.06 | -4.09% | 0.08 | 23 | 96,615 | 0.84 | 0.45 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 18.00 | 1.08 | 1.15 | 1.12 | 1.08 | -0.07 | -6.09% | 0.06 | 54 | 61,991 | 0.84 | 0.38 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 19.00 | 0.78 | 1.20 | 0.99 | 0.85 | -0.09 | -9.58% | 0.05 | 5 | 6,194 | 0.89 | 0.32 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 0.62 | 0.85 | 0.74 | 0.69 | -0.04 | -5.48% | 0.04 | 70 | 12,226 | 0.86 | 0.28 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 21.00 | 0.47 | 0.85 | 0.66 | 0.53 | -0.10 | -15.88% | 0.03 | 1 | 1,661 | 0.90 | 0.24 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 22.00 | 0.38 | 0.70 | 0.54 | 0.50 | +0.03 | +6.39% | 0.02 | 1 | 51,184 | 0.90 | 0.21 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 23.00 | 0.25 | 0.65 | 0.45 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 11,536 | 0.91 | 0.18 | 0.05 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 24.00 | 0.13 | 0.55 | 0.34 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,517 | 0.88 | 0.16 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 0.15 | 0.50 | 0.33 | 0.15 | -0.15 | -50.00% | 0.01 | 8 | 47,167 | 0.93 | 0.13 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 26.00 | 0.06 | 0.45 | 0.26 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.90 | 0.12 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 27.00 | 0.05 | 0.40 | 0.23 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.91 | 0.10 | 0.03 | -0.01 | 11/14/2025 | 12/26/2025 3:59:56 PM EST |
| 28.00 | 0.05 | 0.40 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.96 | 0.08 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 29.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.98 | 0.07 | 0.02 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 30.00 | 0.05 | 0.34 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 915 | 1.01 | 0.06 | 0.02 | -0.01 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.22 | 0.04 | 0.02 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.03 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.28 | 0.14 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.25 | 0.03 | 0.01 | 0.00 | 11/14/2025 | 12/26/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.02 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.85 | 0.43 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.22 | 0.11 | % | 0.06 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.58 | 0.29 | % | 0.10 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.27 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.14 | -0.03 | 0.01 | 0.00 | 12/3/2025 | 12/26/2025 3:59:56 PM EST |
| 9.00 | 0.05 | 0.22 | 0.14 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 276 | 0.91 | -0.05 | 0.02 | -0.01 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 10.00 | 0.06 | 0.33 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,662 | 0.83 | -0.09 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 11.00 | 0.15 | 0.49 | 0.32 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 1,957 | 0.81 | -0.13 | 0.04 | -0.01 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 12.00 | 0.49 | 0.90 | 0.70 | 0.69 | +0.12 | +21.06% | 0.06 | 62 | 35,855 | 0.92 | -0.19 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 13.00 | 0.84 | 0.93 | 0.89 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 2,775 | 0.84 | -0.25 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 14.00 | 1.19 | 1.32 | 1.26 | 1.26 | +0.04 | +3.28% | 0.09 | 14 | 2,567 | 0.83 | -0.32 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 15.00 | 1.67 | 1.82 | 1.75 | 1.78 | +0.19 | +11.95% | 0.12 | 40 | 797 | 0.83 | -0.40 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 16.00 | 2.28 | 2.41 | 2.35 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 11,333 | 0.84 | -0.48 | 0.08 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 17.00 | 2.93 | 3.10 | 3.02 | 2.83 | 0.00 | 0.00% | 0.18 | 0 | 620 | 0.85 | -0.55 | 0.08 | -0.02 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 18.00 | 3.60 | 4.10 | 3.85 | 3.70 | -0.74 | -16.67% | 0.21 | 3 | 286 | 0.91 | -0.62 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 19.00 | 4.20 | 4.65 | 4.43 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 233 | 0.82 | -0.68 | 0.07 | -0.02 | 12/11/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 5.00 | 5.50 | 5.25 | 5.14 | 0.00 | 0.00% | 0.26 | 0 | 306 | 0.83 | -0.72 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 21.00 | 5.90 | 6.40 | 6.15 | 4.95 | 0.00 | 0.00% | 0.29 | 0 | 53 | 0.85 | -0.76 | 0.06 | -0.02 | 12/8/2025 | 12/26/2025 3:59:56 PM EST |
| 22.00 | 6.55 | 7.25 | 6.90 | 6.60 | 0.00 | 0.00% | 0.31 | 0 | 49 | 0.99 | -0.79 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 23.00 | 7.45 | 8.25 | 7.85 | 7.20 | 0.00 | 0.00% | 0.34 | 0 | 108 | 1.07 | -0.82 | 0.05 | -0.01 | 12/3/2025 | 12/26/2025 3:59:56 PM EST |
| 24.00 | 8.40 | 9.10 | 8.75 | 8.30 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.04 | -0.84 | 0.04 | -0.01 | 11/26/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 9.35 | 10.10 | 9.73 | 8.33 | 0.00 | 0.00% | 0.39 | 0 | 22 | 1.10 | -0.87 | 0.04 | -0.01 | 12/11/2025 | 12/26/2025 3:59:56 PM EST |
| 26.00 | 10.25 | 11.10 | 10.68 | % | 0.41 | 0 | 0 | 1.16 | -0.88 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 27.00 | 11.25 | 13.80 | 12.53 | % | 0.46 | 0 | 0 | 2.08 | -0.90 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 28.00 | 12.20 | 14.05 | 13.13 | % | 0.47 | 0 | 0 | 1.79 | -0.92 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 29.00 | 13.20 | 15.75 | 14.48 | % | 0.50 | 0 | 0 | 2.17 | -0.93 | 0.02 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 30.00 | 14.20 | 16.75 | 15.48 | % | 0.52 | 0 | 0 | 2.22 | -0.94 | 0.02 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 31.00 | 15.20 | 17.75 | 16.48 | % | 0.53 | 0 | 0 | 2.28 | -0.96 | 0.02 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 32.00 | 16.20 | 18.70 | 17.45 | % | 0.55 | 0 | 0 | 2.30 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 33.00 | 17.20 | 19.00 | 18.10 | 17.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.02 | -0.97 | 0.01 | 0.00 | 11/19/2025 | 12/26/2025 3:59:56 PM EST |
| 34.00 | 18.20 | 20.70 | 19.45 | % | 0.57 | 0 | 0 | 2.40 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST |