Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.87 as of 1/7/2026 6:58:54 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 | 13.65 | 16.35 | 15.00 | % | 15.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 2.00 | 12.65 | 16.40 | 14.53 | % | 7.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 3.00 | 11.70 | 15.40 | 13.55 | % | 4.52 | 0 | 0 | 8.53 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 4.00 | 10.70 | 14.40 | 12.55 | % | 3.14 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 5.00 | 9.70 | 13.40 | 11.55 | % | 2.31 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 6.00 | 8.75 | 12.40 | 10.58 | 10.95 | 0.00 | 0.00% | 1.76 | 0 | 20 | 4.60 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:48 PM EST |
| 7.00 | 7.75 | 11.45 | 9.60 | % | 1.37 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 8.00 | 7.55 | 9.10 | 8.33 | % | 1.04 | 0 | 0 | 2.19 | 0.99 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 9.00 | 6.50 | 8.15 | 7.33 | 5.60 | 0.00 | 0.00% | 0.81 | 0 | 6 | 1.94 | 0.98 | 0.01 | 0.00 | 12/16/2025 | 1/7/2026 3:59:48 PM EST |
| 10.00 | 6.40 | 7.25 | 6.83 | 5.47 | 0.00 | 0.00% | 0.68 | 0 | 26 | 1.30 | 0.96 | 0.02 | -0.01 | 12/26/2025 | 1/7/2026 3:59:48 PM EST |
| 11.00 | 4.75 | 6.35 | 5.55 | 6.00 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.59 | 0.92 | 0.03 | -0.01 | 12/2/2025 | 1/7/2026 3:59:48 PM EST |
| 12.00 | 4.65 | 5.55 | 5.10 | 2.75 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.17 | 0.87 | 0.04 | -0.01 | 12/17/2025 | 1/7/2026 3:59:48 PM EST |
| 13.00 | 3.30 | 4.40 | 3.85 | 4.15 | -0.65 | -13.55% | 0.30 | 82 | 272 | 1.16 | 0.81 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 14.00 | 3.25 | 3.40 | 3.33 | 3.31 | -0.35 | -9.57% | 0.24 | 1 | 394 | 0.92 | 0.74 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 15.00 | 2.42 | 3.00 | 2.71 | 2.70 | -0.70 | -20.59% | 0.18 | 268 | 4,911 | 0.90 | 0.67 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 16.00 | 2.10 | 2.42 | 2.26 | 2.20 | -0.63 | -22.27% | 0.14 | 16 | 34,044 | 0.93 | 0.59 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 17.00 | 1.68 | 1.88 | 1.78 | 1.84 | -0.25 | -11.97% | 0.10 | 267 | 99,029 | 0.90 | 0.52 | 0.08 | -0.03 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 18.00 | 1.33 | 1.55 | 1.44 | 1.45 | -0.29 | -16.67% | 0.08 | 57 | 38,733 | 0.91 | 0.45 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 19.00 | 1.03 | 1.36 | 1.20 | 1.25 | -0.29 | -18.84% | 0.06 | 6 | 6,361 | 0.93 | 0.38 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 20.00 | 0.86 | 0.94 | 0.90 | 0.90 | -0.35 | -28.00% | 0.04 | 76 | 20,736 | 0.91 | 0.32 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 21.00 | 0.63 | 0.88 | 0.76 | 0.76 | -0.21 | -21.65% | 0.04 | 52 | 2,279 | 0.93 | 0.27 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 22.00 | 0.51 | 0.63 | 0.57 | 0.62 | -0.15 | -19.49% | 0.03 | 111 | 51,039 | 0.91 | 0.23 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 23.00 | 0.41 | 0.72 | 0.57 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 16,724 | 0.99 | 0.19 | 0.05 | -0.02 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 24.00 | 0.32 | 0.57 | 0.45 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 10,250 | 0.98 | 0.15 | 0.05 | -0.01 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.10 | -22.73% | 0.01 | 58 | 28,819 | 0.97 | 0.13 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 26.00 | 0.10 | 0.54 | 0.32 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3,068 | 0.98 | 0.10 | 0.03 | -0.01 | 1/2/2026 | 1/7/2026 3:59:48 PM EST |
| 27.00 | 0.06 | 0.48 | 0.27 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.97 | 0.08 | 0.03 | -0.01 | 11/14/2025 | 1/7/2026 3:59:48 PM EST |
| 28.00 | 0.14 | 0.44 | 0.29 | 0.19 | -0.05 | -20.84% | 0.01 | 60 | 342 | 1.08 | 0.07 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 29.00 | 0.01 | 0.42 | 0.22 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.96 | 0.05 | 0.02 | -0.01 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 30.00 | 0.01 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,076 | 0.90 | 0.04 | 0.02 | -0.01 | 1/5/2026 | 1/7/2026 3:59:48 PM EST |
| 31.00 | 0.01 | 0.36 | 0.19 | % | 0.01 | 0 | 0 | 1.02 | 0.04 | 0.01 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 32.00 | 0.01 | 0.33 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.03 | 0.01 | 0.00 | 12/22/2025 | 1/7/2026 3:59:48 PM EST |
| 33.00 | 0.01 | 0.31 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.07 | 0.02 | 0.01 | 0.00 | 11/14/2025 | 1/7/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.02 | 0.01 | 0.00 | 12/22/2025 | 1/7/2026 3:59:48 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 8.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.47 | 0.24 | % | 0.06 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 325 | 2.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.50 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 248 | 1.71 | -0.01 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 420 | 1.29 | -0.02 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 10.00 | 0.03 | 0.31 | 0.17 | 0.17 | +0.04 | +30.77% | 0.02 | 66 | 6,673 | 0.97 | -0.04 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 11.00 | 0.12 | 0.35 | 0.24 | 0.29 | +0.06 | +26.09% | 0.02 | 728 | 2,112 | 0.93 | -0.08 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 12.00 | 0.34 | 0.51 | 0.43 | 0.48 | +0.04 | +9.10% | 0.04 | 31 | 36,786 | 0.95 | -0.13 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 13.00 | 0.61 | 0.68 | 0.65 | 0.64 | +0.02 | +3.23% | 0.05 | 79 | 2,907 | 0.93 | -0.19 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 14.00 | 0.93 | 1.00 | 0.97 | 0.93 | +0.06 | +6.90% | 0.07 | 11 | 3,186 | 0.92 | -0.26 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 15.00 | 1.34 | 1.39 | 1.37 | 1.27 | +0.04 | +3.26% | 0.09 | 416 | 6,314 | 0.92 | -0.33 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 16.00 | 1.83 | 1.88 | 1.86 | 1.75 | +0.16 | +10.07% | 0.12 | 58 | 11,386 | 0.91 | -0.41 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 17.00 | 2.38 | 2.47 | 2.43 | 2.33 | +0.12 | +5.43% | 0.14 | 120 | 5,798 | 0.92 | -0.48 | 0.08 | -0.03 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 18.00 | 2.97 | 3.45 | 3.21 | 2.96 | +0.09 | +3.14% | 0.18 | 2 | 413 | 0.98 | -0.55 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 19.00 | 3.65 | 3.90 | 3.78 | 3.55 | 0.00 | 0.00% | 0.20 | 0 | 229 | 0.92 | -0.62 | 0.07 | -0.02 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 20.00 | 4.10 | 4.95 | 4.53 | 4.35 | 0.00 | 0.00% | 0.23 | 0 | 221 | 0.90 | -0.68 | 0.07 | -0.02 | 1/5/2026 | 1/7/2026 3:59:48 PM EST |
| 21.00 | 4.95 | 5.45 | 5.20 | 4.95 | 0.00 | 0.00% | 0.25 | 0 | 53 | 0.83 | -0.73 | 0.06 | -0.02 | 12/8/2025 | 1/7/2026 3:59:48 PM EST |
| 22.00 | 5.85 | 6.35 | 6.10 | 6.00 | +0.15 | +2.57% | 0.28 | 80 | 277 | 0.85 | -0.77 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 23.00 | 6.60 | 7.25 | 6.93 | 7.20 | 0.00 | 0.00% | 0.30 | 0 | 108 | 1.05 | -0.81 | 0.05 | -0.02 | 12/3/2025 | 1/7/2026 3:59:48 PM EST |
| 24.00 | 7.30 | 8.30 | 7.80 | 8.30 | 0.00 | 0.00% | 0.33 | 0 | 30 | 1.16 | -0.85 | 0.05 | -0.01 | 11/26/2025 | 1/7/2026 3:59:48 PM EST |
| 25.00 | 8.25 | 9.05 | 8.65 | 8.33 | 0.00 | 0.00% | 0.35 | 0 | 22 | 1.06 | -0.87 | 0.04 | -0.01 | 12/11/2025 | 1/7/2026 3:59:48 PM EST |
| 26.00 | 9.20 | 10.75 | 9.98 | % | 0.38 | 0 | 0 | 1.56 | -0.90 | 0.03 | -0.01 | 1/7/2026 3:59:48 PM EST | |||
| 27.00 | 10.15 | 12.65 | 11.40 | % | 0.42 | 0 | 0 | 2.08 | -0.92 | 0.03 | -0.01 | 1/7/2026 3:59:48 PM EST | |||
| 28.00 | 11.15 | 13.10 | 12.13 | % | 0.43 | 0 | 0 | 1.88 | -0.93 | 0.02 | -0.01 | 1/7/2026 3:59:48 PM EST | |||
| 29.00 | 12.15 | 13.70 | 12.93 | 12.20 | 0.00 | 0.00% | 0.45 | 0 | 70 | 1.73 | -0.95 | 0.02 | -0.01 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 30.00 | 13.15 | 15.05 | 14.10 | % | 0.47 | 0 | 0 | 1.98 | -0.96 | 0.02 | -0.01 | 1/7/2026 3:59:48 PM EST | |||
| 31.00 | 14.15 | 16.50 | 15.33 | % | 0.49 | 0 | 0 | 2.26 | -0.96 | 0.01 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 32.00 | 15.10 | 17.50 | 16.30 | % | 0.51 | 0 | 0 | 2.31 | -0.97 | 0.01 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 33.00 | 16.10 | 18.50 | 17.30 | 17.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.37 | -0.98 | 0.01 | 0.00 | 11/19/2025 | 1/7/2026 3:59:48 PM EST |
| 34.00 | 17.10 | 18.85 | 17.98 | % | 0.53 | 0 | 0 | 2.08 | -0.98 | 0.01 | 0.00 | 1/7/2026 3:59:48 PM EST |