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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.00 | 12.10 | 10.55 | % | 1.32 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 9.00 | 8.10 | 11.15 | 9.63 | % | 1.07 | 0 | 0 | 3.22 | 0.96 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 10.00 | 7.05 | 10.25 | 8.65 | % | 0.86 | 0 | 0 | 2.93 | 0.94 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 11.00 | 6.05 | 9.35 | 7.70 | % | 0.70 | 0 | 0 | 2.66 | 0.91 | 0.02 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 12.00 | 5.15 | 8.45 | 6.80 | % | 0.57 | 0 | 0 | 2.42 | 0.88 | 0.02 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 13.00 | 5.00 | 7.65 | 6.33 | % | 0.49 | 0 | 0 | 2.25 | 0.84 | 0.03 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 13.50 | 4.85 | 7.15 | 6.00 | % | 0.44 | 0 | 0 | 1.30 | 0.82 | 0.03 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 14.00 | 4.45 | 6.75 | 5.60 | % | 0.40 | 0 | 0 | 1.31 | 0.80 | 0.03 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 14.50 | 3.95 | 6.50 | 5.23 | % | 0.36 | 0 | 0 | 1.27 | 0.78 | 0.04 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 15.00 | 3.75 | 6.15 | 4.95 | % | 0.33 | 0 | 0 | 1.33 | 0.75 | 0.04 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 15.50 | 3.45 | 5.85 | 4.65 | % | 0.30 | 0 | 0 | 1.34 | 0.73 | 0.04 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 16.00 | 3.15 | 5.40 | 4.28 | % | 0.27 | 0 | 0 | 1.29 | 0.71 | 0.04 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 16.50 | 2.89 | 5.15 | 4.02 | % | 0.24 | 0 | 0 | 1.30 | 0.68 | 0.04 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 17.00 | 2.60 | 4.85 | 3.73 | % | 0.22 | 0 | 0 | 1.28 | 0.66 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 17.50 | 2.21 | 4.70 | 3.46 | % | 0.20 | 0 | 0 | 1.27 | 0.63 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 18.00 | 2.12 | 4.30 | 3.21 | % | 0.18 | 0 | 0 | 1.26 | 0.61 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 18.50 | 1.90 | 4.25 | 3.08 | % | 0.17 | 0 | 0 | 1.29 | 0.58 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 19.00 | 1.59 | 4.05 | 2.82 | % | 0.15 | 0 | 0 | 1.26 | 0.56 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 19.50 | 0.99 | 3.85 | 2.42 | % | 0.12 | 0 | 0 | 1.17 | 0.53 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 20.00 | 1.36 | 3.65 | 2.51 | % | 0.13 | 0 | 0 | 1.28 | 0.50 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 20.50 | 1.24 | 3.45 | 2.35 | % | 0.11 | 0 | 0 | 1.27 | 0.48 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 21.00 | 0.91 | 3.40 | 2.16 | % | 0.10 | 0 | 0 | 1.25 | 0.45 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 21.50 | 0.84 | 2.03 | 1.44 | % | 0.07 | 0 | 0 | 1.01 | 0.42 | 0.06 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 22.00 | 0.64 | 3.10 | 1.87 | % | 0.09 | 0 | 0 | 1.24 | 0.40 | 0.06 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 22.50 | 0.53 | 3.05 | 1.79 | % | 0.08 | 0 | 0 | 1.25 | 0.37 | 0.06 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 23.00 | 0.63 | 2.95 | 1.79 | % | 0.08 | 0 | 0 | 1.30 | 0.35 | 0.05 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 23.50 | 0.55 | 2.89 | 1.72 | % | 0.07 | 0 | 0 | 1.32 | 0.32 | 0.05 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 24.00 | 0.45 | 2.83 | 1.64 | % | 0.07 | 0 | 0 | 1.31 | 0.30 | 0.05 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 24.50 | 0.41 | 1.71 | 1.06 | % | 0.04 | 0 | 0 | 1.11 | 0.26 | 0.05 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 25.00 | 0.07 | 2.65 | 1.36 | 0.72 | % | 0.05 | 5 | 0 | 1.20 | 0.24 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 30.00 | 0.00 | 2.36 | 1.18 | % | 0.04 | 0 | 0 | 2.12 | 0.13 | 0.03 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 2.20 | 1.10 | % | 0.14 | 0 | 0 | 3.86 | -0.02 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 2.24 | 1.12 | % | 0.12 | 0 | 0 | 3.46 | -0.04 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.30 | 1.15 | % | 0.11 | 0 | 0 | 3.13 | -0.06 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 2.39 | 1.20 | % | 0.11 | 0 | 0 | 2.86 | -0.09 | 0.02 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 2.48 | 1.24 | % | 0.10 | 0 | 0 | 2.60 | -0.12 | 0.02 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 2.63 | 1.32 | % | 0.10 | 0 | 0 | 2.41 | -0.16 | 0.03 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 13.50 | 0.00 | 2.70 | 1.35 | % | 0.10 | 0 | 0 | 2.31 | -0.18 | 0.03 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 14.00 | 0.05 | 1.62 | 0.84 | % | 0.06 | 0 | 0 | 1.03 | -0.20 | 0.03 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 14.50 | 0.40 | 2.29 | 1.35 | % | 0.09 | 0 | 0 | 1.30 | -0.22 | 0.04 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 15.00 | 0.56 | 1.76 | 1.16 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.12 | -0.25 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 15.50 | 0.70 | 2.51 | 1.61 | % | 0.10 | 0 | 0 | 1.20 | -0.27 | 0.04 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 16.00 | 1.13 | 1.90 | 1.52 | % | 0.10 | 0 | 0 | 1.11 | -0.29 | 0.04 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 16.50 | 0.94 | 3.65 | 2.30 | 1.53 | % | 0.14 | 29 | 0 | 1.37 | -0.32 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 17.00 | 1.61 | 2.01 | 1.81 | % | 0.11 | 0 | 0 | 1.04 | -0.34 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 17.50 | 1.45 | 4.10 | 2.78 | % | 0.16 | 0 | 0 | 1.36 | -0.37 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 18.00 | 1.71 | 4.40 | 3.06 | % | 0.17 | 0 | 0 | 1.36 | -0.39 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 18.50 | 2.16 | 4.60 | 3.38 | % | 0.18 | 0 | 0 | 1.37 | -0.42 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 19.00 | 2.00 | 4.95 | 3.48 | % | 0.18 | 0 | 0 | 1.29 | -0.44 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 19.50 | 2.47 | 5.15 | 3.81 | % | 0.20 | 0 | 0 | 1.29 | -0.47 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 20.00 | 2.60 | 5.55 | 4.08 | % | 0.20 | 0 | 0 | 1.26 | -0.50 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 20.50 | 2.90 | 5.90 | 4.40 | % | 0.21 | 0 | 0 | 1.25 | -0.52 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 21.00 | 4.00 | 6.25 | 5.13 | % | 0.24 | 0 | 0 | 1.42 | -0.55 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 21.50 | 3.80 | 6.55 | 5.18 | % | 0.24 | 0 | 0 | 1.27 | -0.58 | 0.06 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 22.00 | 3.95 | 7.00 | 5.48 | % | 0.25 | 0 | 0 | 1.91 | -0.60 | 0.06 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 22.50 | 4.30 | 7.40 | 5.85 | % | 0.26 | 0 | 0 | 1.92 | -0.63 | 0.06 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 23.00 | 4.00 | 7.80 | 5.90 | % | 0.26 | 0 | 0 | 1.94 | -0.65 | 0.05 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 23.50 | 5.00 | 8.20 | 6.60 | % | 0.28 | 0 | 0 | 1.95 | -0.68 | 0.05 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 24.00 | 5.35 | 8.65 | 7.00 | % | 0.29 | 0 | 0 | 1.98 | -0.70 | 0.05 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 24.50 | 5.75 | 9.00 | 7.38 | % | 0.30 | 0 | 0 | 1.96 | -0.74 | 0.05 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 25.00 | 5.65 | 9.45 | 7.55 | % | 0.30 | 0 | 0 | 1.99 | -0.76 | 0.05 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 10.30 | 14.15 | 12.23 | % | 0.41 | 0 | 0 | 2.26 | -0.87 | 0.03 | -0.02 | 1/30/2026 3:59:56 PM EST |