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 | 17.40 | 15.53 | 12.87 | 0.00 | 0.00% | 15.53 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 1/7/2026 3:59:48 PM EST |
| 2.00 | 12.70 | 16.40 | 14.55 | 16.50 | 0.00 | 0.00% | 7.28 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 1/7/2026 3:59:48 PM EST |
| 3.00 | 11.70 | 15.40 | 13.55 | % | 4.52 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 4.00 | 10.70 | 14.40 | 12.55 | 11.30 | 0.00 | 0.00% | 3.14 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 1/7/2026 3:59:48 PM EST |
| 5.00 | 9.75 | 13.45 | 11.60 | 12.80 | 0.00 | 0.00% | 2.32 | 0 | 52 | 4.22 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 1/7/2026 3:59:48 PM EST |
| 6.00 | 8.75 | 12.45 | 10.60 | % | 1.77 | 0 | 0 | 3.63 | 0.99 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 7.00 | 9.30 | 10.15 | 9.73 | 10.05 | 0.00 | 0.00% | 1.39 | 0 | 1,835 | 1.99 | 0.98 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 8.00 | 7.60 | 8.90 | 8.25 | 8.70 | -0.60 | -6.46% | 1.03 | 9 | 152 | 1.50 | 0.96 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 9.00 | 7.45 | 8.30 | 7.88 | 6.90 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.20 | 0.94 | 0.02 | -0.01 | 12/24/2025 | 1/7/2026 3:59:48 PM EST |
| 10.00 | 6.65 | 7.20 | 6.93 | 7.30 | 0.00 | 0.00% | 0.69 | 0 | 319 | 1.12 | 0.91 | 0.02 | -0.01 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 11.00 | 5.80 | 6.65 | 6.23 | 4.48 | 0.00 | 0.00% | 0.57 | 0 | 2,605 | 1.14 | 0.87 | 0.03 | -0.01 | 12/31/2025 | 1/7/2026 3:59:48 PM EST |
| 12.00 | 4.25 | 5.55 | 4.90 | 5.49 | -0.06 | -1.09% | 0.41 | 2 | 4,786 | 1.14 | 0.83 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 13.00 | 4.05 | 4.95 | 4.50 | 4.75 | -0.25 | -5.00% | 0.35 | 150 | 358 | 0.93 | 0.78 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 14.00 | 3.45 | 4.35 | 3.90 | 4.05 | -0.28 | -6.47% | 0.28 | 5 | 393 | 0.94 | 0.72 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 15.00 | 3.30 | 3.80 | 3.55 | 3.45 | -0.56 | -13.97% | 0.24 | 252 | 4,009 | 1.01 | 0.67 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 16.00 | 2.84 | 3.15 | 3.00 | 3.15 | -0.05 | -1.57% | 0.19 | 6 | 7,475 | 0.98 | 0.61 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 17.00 | 2.37 | 2.63 | 2.50 | 2.56 | -0.24 | -8.58% | 0.15 | 139 | 62,400 | 0.95 | 0.56 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 18.00 | 2.01 | 2.27 | 2.14 | 2.17 | -0.29 | -11.79% | 0.12 | 597 | 39,493 | 0.94 | 0.50 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 19.00 | 1.72 | 2.00 | 1.86 | 1.94 | -0.32 | -14.16% | 0.10 | 5 | 15,951 | 0.96 | 0.45 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 20.00 | 1.55 | 1.84 | 1.70 | 1.58 | -0.18 | -10.23% | 0.08 | 505 | 26,539 | 0.99 | 0.40 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 21.00 | 0.93 | 1.70 | 1.32 | 1.52 | -0.13 | -7.88% | 0.06 | 5 | 1,778 | 0.93 | 0.36 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 22.00 | 1.11 | 1.19 | 1.15 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 27,240 | 0.95 | 0.32 | 0.05 | -0.02 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 23.00 | 0.86 | 1.32 | 1.09 | 1.00 | -0.14 | -12.29% | 0.05 | 90 | 1,383 | 0.99 | 0.28 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 24.00 | 0.71 | 1.09 | 0.90 | 0.86 | -0.14 | -14.00% | 0.04 | 44 | 798 | 0.98 | 0.25 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 25.00 | 0.61 | 0.87 | 0.74 | 0.73 | -0.22 | -23.16% | 0.03 | 66 | 40,304 | 0.96 | 0.22 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 26.00 | 0.57 | 0.84 | 0.71 | 0.64 | +0.18 | +39.13% | 0.03 | 165 | 543 | 1.00 | 0.20 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 27.00 | 0.48 | 0.83 | 0.66 | 0.60 | -0.11 | -15.50% | 0.02 | 15 | 13,190 | 1.02 | 0.17 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 28.00 | 0.24 | 0.62 | 0.43 | 0.51 | -0.07 | -12.07% | 0.02 | 506 | 3,145 | 0.93 | 0.16 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 29.00 | 0.29 | 0.71 | 0.50 | 0.52 | -0.30 | -36.59% | 0.02 | 5 | 59 | 1.01 | 0.14 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 30.00 | 0.30 | 0.49 | 0.40 | 0.35 | -0.13 | -27.09% | 0.01 | 1,001 | 21,641 | 1.00 | 0.12 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 31.00 | 0.18 | 0.62 | 0.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.02 | 0.11 | 0.03 | -0.01 | 1/2/2026 | 1/7/2026 3:59:48 PM EST |
| 32.00 | 0.15 | 0.58 | 0.37 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.03 | 0.10 | 0.02 | -0.01 | 12/15/2025 | 1/7/2026 3:59:48 PM EST |
| 33.00 | 0.13 | 0.50 | 0.32 | 0.27 | 0.00 | 0.00% | 0.01 | 120 | 1,413 | 1.03 | 0.09 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 34.00 | 0.10 | 0.49 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.03 | 0.08 | 0.02 | -0.01 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 35.00 | 0.08 | 0.45 | 0.27 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 1,272 | 1.03 | 0.07 | 0.02 | -0.01 | 1/7/2026 | 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 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 1/7/2026 3:59:48 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 1.25 | 0.63 | 0.11 | 0.00 | 0.00% | 0.21 | 0 | 7 | 4.73 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/7/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/7/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.56 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 200 | 1.91 | -0.01 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 3:59:48 PM EST |
| 7.00 | 0.02 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 676 | 1.09 | -0.02 | 0.01 | 0.00 | 12/31/2025 | 1/7/2026 3:59:48 PM EST |
| 8.00 | 0.06 | 0.25 | 0.16 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 171 | 1.06 | -0.04 | 0.01 | -0.01 | 12/24/2025 | 1/7/2026 3:59:48 PM EST |
| 9.00 | 0.14 | 0.35 | 0.25 | 0.23 | 0.00 | 0.00% | 0.03 | 65 | 71 | 1.03 | -0.06 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 10.00 | 0.24 | 0.50 | 0.37 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 282 | 1.00 | -0.09 | 0.02 | -0.01 | 1/2/2026 | 1/7/2026 3:59:48 PM EST |
| 11.00 | 0.40 | 0.70 | 0.55 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 934 | 0.98 | -0.13 | 0.03 | -0.01 | 1/2/2026 | 1/7/2026 3:59:48 PM EST |
| 12.00 | 0.78 | 0.88 | 0.83 | 0.79 | +0.13 | +19.70% | 0.07 | 136 | 4,965 | 0.99 | -0.17 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 13.00 | 0.78 | 1.15 | 0.97 | 1.07 | +0.04 | +3.89% | 0.07 | 1 | 6,188 | 0.89 | -0.22 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 14.00 | 1.23 | 1.56 | 1.40 | 1.54 | 0.00 | 0.00% | 0.10 | 0 | 2,649 | 0.91 | -0.28 | 0.05 | -0.02 | 1/5/2026 | 1/7/2026 3:59:48 PM EST |
| 15.00 | 1.92 | 2.02 | 1.97 | 1.96 | +0.09 | +4.82% | 0.13 | 40 | 1,999 | 0.96 | -0.33 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 16.00 | 2.46 | 2.56 | 2.51 | 2.27 | 0.00 | 0.00% | 0.16 | 0 | 5,634 | 0.96 | -0.39 | 0.06 | -0.02 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 17.00 | 3.00 | 3.10 | 3.05 | 3.05 | +0.27 | +9.72% | 0.18 | 42 | 8,537 | 0.95 | -0.44 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 18.00 | 3.65 | 3.80 | 3.73 | 3.35 | 0.00 | 0.00% | 0.21 | 0 | 1,823 | 0.96 | -0.50 | 0.06 | -0.02 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 19.00 | 4.30 | 4.50 | 4.40 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 526 | 0.96 | -0.55 | 0.06 | -0.02 | 12/26/2025 | 1/7/2026 3:59:48 PM EST |
| 20.00 | 5.05 | 5.60 | 5.33 | 4.97 | 0.00 | 0.00% | 0.27 | 0 | 235 | 1.03 | -0.60 | 0.06 | -0.02 | 1/5/2026 | 1/7/2026 3:59:48 PM EST |
| 21.00 | 5.65 | 6.40 | 6.03 | 5.85 | 0.00 | 0.00% | 0.29 | 0 | 108 | 1.01 | -0.64 | 0.05 | -0.02 | 1/5/2026 | 1/7/2026 3:59:48 PM EST |
| 22.00 | 6.25 | 6.85 | 6.55 | 7.05 | 0.00 | 0.00% | 0.30 | 0 | 323 | 0.90 | -0.68 | 0.05 | -0.02 | 1/2/2026 | 1/7/2026 3:59:48 PM EST |
| 23.00 | 7.05 | 8.05 | 7.55 | 7.85 | 0.00 | 0.00% | 0.33 | 0 | 148 | 0.96 | -0.72 | 0.05 | -0.02 | 1/2/2026 | 1/7/2026 3:59:48 PM EST |
| 24.00 | 8.05 | 8.85 | 8.45 | 8.20 | +0.05 | +0.62% | 0.35 | 40 | 145 | 0.98 | -0.75 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 25.00 | 8.80 | 9.50 | 9.15 | 11.45 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.86 | -0.78 | 0.04 | -0.02 | 11/21/2025 | 1/7/2026 3:59:48 PM EST |
| 26.00 | 9.70 | 10.40 | 10.05 | 12.65 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.10 | -0.80 | 0.04 | -0.01 | 8/22/2025 | 1/7/2026 3:59:48 PM EST |
| 27.00 | 10.45 | 11.35 | 10.90 | 11.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.13 | -0.83 | 0.04 | -0.01 | 9/17/2025 | 1/7/2026 3:59:48 PM EST |
| 28.00 | 11.40 | 12.25 | 11.83 | % | 0.42 | 0 | 0 | 1.13 | -0.84 | 0.03 | -0.01 | 1/7/2026 3:59:48 PM EST | |||
| 29.00 | 12.30 | 13.20 | 12.75 | % | 0.44 | 0 | 0 | 1.15 | -0.86 | 0.03 | -0.01 | 1/7/2026 3:59:48 PM EST | |||
| 30.00 | 13.30 | 14.15 | 13.73 | % | 0.46 | 0 | 0 | 1.17 | -0.88 | 0.03 | -0.01 | 1/7/2026 3:59:48 PM EST | |||
| 31.00 | 14.25 | 15.90 | 15.08 | % | 0.49 | 0 | 0 | 1.56 | -0.89 | 0.03 | -0.01 | 1/7/2026 3:59:48 PM EST | |||
| 32.00 | 15.20 | 17.60 | 16.40 | % | 0.51 | 0 | 0 | 1.89 | -0.90 | 0.02 | -0.01 | 1/7/2026 3:59:48 PM EST | |||
| 33.00 | 16.20 | 18.60 | 17.40 | % | 0.53 | 0 | 0 | 1.93 | -0.91 | 0.02 | -0.01 | 1/7/2026 3:59:48 PM EST | |||
| 34.00 | 17.20 | 19.40 | 18.30 | 17.40 | 0.00 | 0.00% | 0.54 | 0 | 70 | 1.89 | -0.92 | 0.02 | -0.01 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 35.00 | 18.15 | 20.55 | 19.35 | % | 0.55 | 0 | 0 | 1.99 | -0.93 | 0.02 | -0.01 | 1/7/2026 3:59:48 PM EST |