Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $18.79 as of 1/23/2026 9:02:39 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 | 16.10 | 19.25 | 17.68 | 12.87 | 0.00 | 0.00% | 17.68 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 1/23/2026 3:59:56 PM EST |
| 2.00 | 15.15 | 18.25 | 16.70 | 16.50 | 0.00 | 0.00% | 8.35 | 0 | 3 | 8.02 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 1/23/2026 3:59:56 PM EST |
| 3.00 | 14.20 | 16.65 | 15.43 | % | 5.14 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 4.00 | 13.20 | 16.85 | 15.03 | 11.30 | 0.00 | 0.00% | 3.76 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 1/23/2026 3:59:56 PM EST |
| 5.00 | 12.60 | 14.45 | 13.53 | 12.80 | 0.00 | 0.00% | 2.71 | 0 | 52 | 2.89 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 1/23/2026 3:59:56 PM EST |
| 6.00 | 11.35 | 13.65 | 12.50 | % | 2.08 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 7.00 | 10.70 | 13.80 | 12.25 | 11.44 | 0.00 | 0.00% | 1.75 | 0 | 1,835 | 3.54 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:56 PM EST |
| 8.00 | 9.70 | 12.60 | 11.15 | 9.60 | 0.00 | 0.00% | 1.39 | 0 | 158 | 2.96 | 0.99 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:56 PM EST |
| 9.00 | 8.75 | 11.95 | 10.35 | 6.90 | 0.00 | 0.00% | 1.15 | 0 | 1 | 2.88 | 0.98 | 0.01 | 0.00 | 12/24/2025 | 1/23/2026 3:59:56 PM EST |
| 10.00 | 8.80 | 9.45 | 9.13 | 8.98 | +0.48 | +5.65% | 0.91 | 2 | 416 | 1.51 | 0.97 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 11.00 | 6.90 | 9.00 | 7.95 | 4.48 | 0.00 | 0.00% | 0.72 | 0 | 2,605 | 1.71 | 0.94 | 0.02 | -0.01 | 12/31/2025 | 1/23/2026 3:59:56 PM EST |
| 12.00 | 6.05 | 7.75 | 6.90 | 6.17 | -0.42 | -6.38% | 0.58 | 4,000 | 4,731 | 1.36 | 0.91 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 13.00 | 5.40 | 6.80 | 6.10 | 6.65 | +0.84 | +14.46% | 0.47 | 60 | 511 | 1.21 | 0.88 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 14.00 | 5.50 | 6.30 | 5.90 | 5.50 | +0.55 | +11.12% | 0.42 | 5 | 385 | 1.14 | 0.83 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 15.00 | 4.80 | 5.10 | 4.95 | 4.87 | +0.57 | +13.26% | 0.33 | 4 | 4,216 | 0.99 | 0.79 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 16.00 | 4.05 | 4.45 | 4.25 | 4.25 | +0.81 | +23.55% | 0.27 | 4,202 | 6,826 | 0.96 | 0.73 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 17.00 | 3.55 | 3.75 | 3.65 | 3.60 | +0.50 | +16.13% | 0.21 | 29 | 62,370 | 0.95 | 0.68 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 18.00 | 3.05 | 3.25 | 3.15 | 3.07 | +0.50 | +19.46% | 0.17 | 5,835 | 41,097 | 0.95 | 0.62 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 19.00 | 2.60 | 2.84 | 2.72 | 2.61 | -0.04 | -1.51% | 0.14 | 247 | 19,009 | 0.95 | 0.56 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 20.00 | 2.20 | 2.35 | 2.28 | 2.27 | +0.51 | +28.98% | 0.11 | 6,354 | 20,577 | 0.93 | 0.51 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 21.00 | 1.81 | 1.87 | 1.84 | 1.86 | +0.41 | +28.28% | 0.09 | 27,554 | 2,747 | 0.91 | 0.45 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 22.00 | 1.53 | 1.62 | 1.58 | 1.56 | +0.38 | +32.21% | 0.07 | 405 | 34,513 | 0.91 | 0.40 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 23.00 | 1.26 | 1.40 | 1.33 | 1.34 | +0.38 | +39.59% | 0.06 | 178 | 2,127 | 0.91 | 0.35 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 24.00 | 1.03 | 1.19 | 1.11 | 1.20 | +0.40 | +50.00% | 0.05 | 2,546 | 785 | 0.91 | 0.31 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 25.00 | 0.88 | 0.90 | 0.89 | 0.90 | +0.25 | +38.47% | 0.04 | 4,400 | 69,352 | 0.89 | 0.27 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 26.00 | 0.69 | 0.78 | 0.74 | 0.71 | +0.15 | +26.79% | 0.03 | 4,509 | 3,834 | 0.90 | 0.23 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 27.00 | 0.57 | 0.72 | 0.65 | 0.62 | +0.11 | +21.57% | 0.02 | 2,360 | 29,647 | 0.91 | 0.20 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 28.00 | 0.44 | 0.66 | 0.55 | 0.55 | -0.03 | -5.18% | 0.02 | 1,134 | 3,635 | 0.91 | 0.17 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 29.00 | 0.13 | 0.80 | 0.47 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.88 | 0.14 | 0.03 | -0.01 | 1/21/2026 | 1/23/2026 3:59:56 PM EST |
| 30.00 | 0.30 | 0.49 | 0.40 | 0.27 | 0.00 | 0.00% | 0.01 | 1 | 22,251 | 0.92 | 0.12 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 31.00 | 0.06 | 0.50 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5,038 | 0.84 | 0.10 | 0.03 | -0.01 | 1/13/2026 | 1/23/2026 3:59:56 PM EST |
| 32.00 | 0.03 | 0.74 | 0.39 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.91 | 0.09 | 0.02 | -0.01 | 1/13/2026 | 1/23/2026 3:59:56 PM EST |
| 33.00 | 0.16 | 0.26 | 0.21 | 0.20 | -0.06 | -23.08% | 0.01 | 180 | 1,610 | 0.90 | 0.07 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 34.00 | 0.01 | 0.74 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.94 | 0.06 | 0.02 | -0.01 | 1/20/2026 | 1/23/2026 3:59:56 PM EST |
| 35.00 | 0.01 | 0.37 | 0.19 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,103 | 0.86 | 0.05 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 414 | 3.85 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.36 | 0 | 7 | 7.77 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/23/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 118 | 5.97 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 152 | 2.19 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.18 | 0 | 200 | 4.28 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/23/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 676 | 3.76 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 171 | 2.13 | -0.01 | 0.00 | 0.00 | 12/24/2025 | 1/23/2026 3:59:56 PM EST |
| 9.00 | 0.07 | 0.29 | 0.18 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 197 | 1.22 | -0.02 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 10.00 | 0.05 | 0.81 | 0.43 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 407 | 1.28 | -0.03 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:56 PM EST |
| 11.00 | 0.20 | 0.33 | 0.27 | 0.19 | -0.16 | -45.72% | 0.02 | 11 | 1,434 | 1.05 | -0.06 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 12.00 | 0.26 | 0.45 | 0.36 | 0.36 | 0.00 | 0.00% | 0.03 | 20 | 5,216 | 1.00 | -0.09 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 13.00 | 0.37 | 0.69 | 0.53 | 0.50 | -0.06 | -10.72% | 0.04 | 3,084 | 36,755 | 0.98 | -0.12 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 14.00 | 0.68 | 0.86 | 0.77 | 0.75 | -0.06 | -7.41% | 0.06 | 159 | 8,141 | 0.98 | -0.17 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 15.00 | 0.98 | 1.00 | 0.99 | 0.96 | -0.19 | -16.53% | 0.07 | 2,466 | 1,990 | 0.93 | -0.21 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 16.00 | 1.29 | 1.48 | 1.39 | 1.25 | -0.20 | -13.80% | 0.09 | 3,775 | 7,574 | 0.95 | -0.27 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 17.00 | 1.69 | 1.88 | 1.79 | 1.80 | -0.14 | -7.22% | 0.11 | 23 | 34,834 | 0.94 | -0.32 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 18.00 | 2.16 | 2.31 | 2.24 | 2.15 | -0.28 | -11.53% | 0.12 | 3,131 | 10,784 | 0.92 | -0.38 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 19.00 | 2.68 | 2.84 | 2.76 | 2.66 | -0.34 | -11.34% | 0.15 | 8 | 788 | 0.92 | -0.44 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 20.00 | 3.25 | 3.50 | 3.38 | 3.25 | -0.22 | -6.34% | 0.17 | 44 | 235 | 0.91 | -0.49 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 21.00 | 3.85 | 4.15 | 4.00 | 3.90 | -0.40 | -9.31% | 0.19 | 56 | 121 | 0.91 | -0.55 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 22.00 | 4.55 | 4.80 | 4.68 | 4.93 | 0.00 | 0.00% | 0.21 | 0 | 322 | 0.90 | -0.60 | 0.06 | -0.02 | 1/20/2026 | 1/23/2026 3:59:56 PM EST |
| 23.00 | 5.05 | 5.55 | 5.30 | 6.85 | 0.00 | 0.00% | 0.23 | 0 | 142 | 0.85 | -0.65 | 0.06 | -0.02 | 1/12/2026 | 1/23/2026 3:59:56 PM EST |
| 24.00 | 5.70 | 6.45 | 6.08 | 6.76 | 0.00 | 0.00% | 0.25 | 0 | 180 | 0.84 | -0.69 | 0.05 | -0.02 | 1/20/2026 | 1/23/2026 3:59:56 PM EST |
| 25.00 | 6.70 | 7.15 | 6.93 | 8.10 | 0.00 | 0.00% | 0.28 | 0 | 45 | 0.85 | -0.73 | 0.05 | -0.02 | 1/12/2026 | 1/23/2026 3:59:56 PM EST |
| 26.00 | 7.35 | 9.05 | 8.20 | 12.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.99 | -0.77 | 0.05 | -0.02 | 8/22/2025 | 1/23/2026 3:59:56 PM EST |
| 27.00 | 8.20 | 10.30 | 9.25 | 11.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.03 | -0.80 | 0.04 | -0.02 | 9/17/2025 | 1/23/2026 3:59:56 PM EST |
| 28.00 | 9.05 | 11.40 | 10.23 | 9.85 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.64 | -0.83 | 0.04 | -0.02 | 1/15/2026 | 1/23/2026 3:59:56 PM EST |
| 29.00 | 9.90 | 12.50 | 11.20 | % | 0.39 | 0 | 0 | 1.73 | -0.86 | 0.03 | -0.01 | 1/23/2026 3:59:56 PM EST | |||
| 30.00 | 10.90 | 13.30 | 12.10 | % | 0.40 | 0 | 0 | 1.72 | -0.88 | 0.03 | -0.01 | 1/23/2026 3:59:56 PM EST | |||
| 31.00 | 11.80 | 14.40 | 13.10 | % | 0.42 | 0 | 0 | 1.81 | -0.90 | 0.03 | -0.01 | 1/23/2026 3:59:56 PM EST | |||
| 32.00 | 12.80 | 15.25 | 14.03 | % | 0.44 | 0 | 0 | 1.81 | -0.91 | 0.02 | -0.01 | 1/23/2026 3:59:56 PM EST | |||
| 33.00 | 13.75 | 16.35 | 15.05 | % | 0.46 | 0 | 0 | 1.90 | -0.93 | 0.02 | -0.01 | 1/23/2026 3:59:56 PM EST | |||
| 34.00 | 14.65 | 17.20 | 15.93 | 15.25 | 0.00 | 0.00% | 0.47 | 0 | 140 | 1.89 | -0.94 | 0.02 | -0.01 | 1/16/2026 | 1/23/2026 3:59:56 PM EST |
| 35.00 | 15.70 | 18.30 | 17.00 | % | 0.49 | 0 | 0 | 1.97 | -0.95 | 0.02 | -0.01 | 1/23/2026 3:59:56 PM EST |