Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $17.98 as of 2/20/2026 11:12:05 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 | 15.70 | 17.40 | 16.55 | 16.62 | -0.30 | -1.78% | 16.55 | 2 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 2.00 | 14.70 | 16.40 | 15.55 | 15.52 | -1.13 | -6.79% | 7.78 | 2 | 23 | 9.84 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 3.00 | 13.70 | 15.40 | 14.55 | 14.51 | % | 4.85 | 2 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:48 PM EST | |
| 4.00 | 12.70 | 14.40 | 13.55 | 13.57 | +2.27 | +20.09% | 3.39 | 2 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 5.00 | 11.70 | 13.60 | 12.65 | 12.23 | -0.57 | -4.46% | 2.53 | 2 | 52 | 5.41 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 6.00 | 10.55 | 12.40 | 11.48 | 11.24 | % | 1.91 | 2 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:48 PM EST | |
| 7.00 | 9.80 | 11.45 | 10.63 | 10.59 | +1.09 | +11.48% | 1.52 | 2 | 1,847 | 3.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 8.00 | 8.85 | 10.45 | 9.65 | 9.62 | -0.38 | -3.80% | 1.21 | 2 | 163 | 3.38 | 0.99 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 9.00 | 7.95 | 9.45 | 8.70 | 7.90 | 0.00 | 0.00% | 0.97 | 0 | 201 | 2.97 | 0.99 | 0.01 | -0.01 | 2/6/2026 | 2/20/2026 3:59:48 PM EST |
| 10.00 | 7.00 | 8.50 | 7.75 | 7.55 | 0.00 | 0.00% | 0.78 | 0 | 454 | 2.65 | 0.97 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 3:59:48 PM EST |
| 11.00 | 6.10 | 7.55 | 6.83 | 7.25 | 0.00 | 0.00% | 0.62 | 0 | 2,604 | 2.37 | 0.94 | 0.02 | -0.01 | 2/11/2026 | 2/20/2026 3:59:48 PM EST |
| 12.00 | 5.20 | 6.60 | 5.90 | 5.52 | 0.00 | 0.00% | 0.49 | 0 | 8,240 | 2.10 | 0.91 | 0.03 | -0.02 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 13.00 | 4.40 | 5.75 | 5.08 | 5.19 | 0.00 | 0.00% | 0.39 | 0 | 636 | 1.28 | 0.86 | 0.04 | -0.02 | 2/18/2026 | 2/20/2026 3:59:48 PM EST |
| 14.00 | 3.90 | 4.25 | 4.08 | 4.51 | -0.04 | -0.88% | 0.29 | 1,000 | 369 | 1.14 | 0.80 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 15.00 | 3.05 | 3.45 | 3.25 | 3.20 | -0.67 | -17.32% | 0.22 | 35 | 5,336 | 1.03 | 0.74 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 16.00 | 2.48 | 2.81 | 2.65 | 3.15 | -0.10 | -3.08% | 0.17 | 1,502 | 3,977 | 1.03 | 0.66 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 17.00 | 2.09 | 2.26 | 2.18 | 2.21 | -0.33 | -13.00% | 0.13 | 658 | 46,668 | 1.05 | 0.59 | 0.08 | -0.04 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 18.00 | 1.69 | 1.82 | 1.76 | 1.76 | -0.39 | -18.14% | 0.10 | 3,339 | 65,808 | 1.05 | 0.51 | 0.08 | -0.04 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 19.00 | 1.26 | 1.44 | 1.35 | 1.38 | -0.33 | -19.30% | 0.07 | 104 | 36,786 | 1.03 | 0.43 | 0.08 | -0.04 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 20.00 | 1.00 | 1.13 | 1.07 | 1.10 | -0.30 | -21.43% | 0.05 | 10,982 | 48,905 | 1.04 | 0.37 | 0.08 | -0.03 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 21.00 | 0.71 | 0.88 | 0.80 | 0.86 | -0.23 | -21.11% | 0.04 | 1,999 | 34,206 | 1.01 | 0.30 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 22.00 | 0.61 | 0.68 | 0.65 | 0.64 | -0.19 | -22.90% | 0.03 | 55 | 37,947 | 1.04 | 0.25 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 23.00 | 0.37 | 0.53 | 0.45 | 0.44 | -0.23 | -34.33% | 0.02 | 64 | 25,445 | 1.00 | 0.21 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 24.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.15 | -30.00% | 0.02 | 411 | 55,712 | 1.01 | 0.17 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 25.00 | 0.26 | 0.32 | 0.29 | 0.30 | +0.01 | +3.45% | 0.01 | 643 | 91,226 | 1.04 | 0.14 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 26.00 | 0.17 | 0.30 | 0.24 | 0.26 | -0.05 | -16.13% | 0.01 | 3 | 31,198 | 1.05 | 0.11 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.18 | -0.04 | -18.19% | 0.00 | 4,991 | 32,004 | 1.12 | 0.09 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 28.00 | 0.06 | 0.20 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4,909 | 1.03 | 0.07 | 0.03 | -0.01 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 29.00 | 0.01 | 0.30 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3,168 | 1.04 | 0.06 | 0.02 | -0.01 | 2/17/2026 | 2/20/2026 3:59:48 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27,568 | 1.09 | 0.04 | 0.02 | -0.01 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5,099 | 1.45 | 0.03 | 0.01 | -0.01 | 2/3/2026 | 2/20/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.38 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.60 | 0.03 | 0.01 | -0.01 | 2/10/2026 | 2/20/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,646 | 1.63 | 0.02 | 0.01 | 0.00 | 2/10/2026 | 2/20/2026 3:59:48 PM EST |
| 34.00 | 0.01 | 0.25 | 0.13 | 0.06 | -0.07 | -53.85% | 0.00 | 1 | 230 | 1.25 | 0.02 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 1,275 | 1.66 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 418 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:48 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.54 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:48 PM EST |
| 3.00 | 0.00 | 1.05 | 0.53 | 0.11 | 0.00 | 0.00% | 0.18 | 0 | 7 | 7.02 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/20/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 118 | 3.69 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 152 | 2.96 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:48 PM EST |
| 6.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 190 | 284 | 1.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 7.00 | 0.04 | 0.13 | 0.09 | 0.07 | -0.03 | -30.00% | 0.01 | 85 | 677 | 1.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.36 | 0.18 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 180 | 2.24 | -0.01 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:48 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.04 | -21.06% | 0.02 | 2 | 333 | 1.56 | -0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.01 | +6.25% | 0.02 | 3,028 | 10,747 | 1.40 | -0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 11.00 | 0.20 | 0.31 | 0.26 | 0.25 | +0.03 | +13.64% | 0.02 | 4 | 2,579 | 1.32 | -0.06 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 12.00 | 0.31 | 0.40 | 0.36 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 6,033 | 1.24 | -0.09 | 0.03 | -0.02 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 13.00 | 0.50 | 0.56 | 0.53 | 0.53 | +0.07 | +15.22% | 0.04 | 1,743 | 50,377 | 1.21 | -0.14 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 14.00 | 0.70 | 0.77 | 0.74 | 0.74 | +0.11 | +17.46% | 0.05 | 462 | 16,114 | 1.15 | -0.20 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 15.00 | 0.84 | 1.07 | 0.96 | 1.07 | +0.16 | +17.59% | 0.06 | 1,774 | 31,327 | 1.07 | -0.26 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 16.00 | 1.36 | 1.44 | 1.40 | 1.45 | +0.15 | +11.54% | 0.09 | 1,742 | 10,929 | 1.09 | -0.34 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 17.00 | 1.81 | 1.91 | 1.86 | 1.88 | +0.26 | +16.05% | 0.11 | 24 | 32,222 | 1.08 | -0.41 | 0.08 | -0.04 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 18.00 | 2.34 | 2.45 | 2.40 | 2.45 | +0.17 | +7.46% | 0.13 | 6 | 13,122 | 1.06 | -0.49 | 0.08 | -0.04 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 19.00 | 3.00 | 3.10 | 3.05 | 3.05 | -0.05 | -1.62% | 0.16 | 11 | 27,727 | 1.06 | -0.57 | 0.08 | -0.04 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 20.00 | 3.70 | 3.85 | 3.78 | 3.45 | -0.20 | -5.48% | 0.19 | 1 | 11,757 | 1.08 | -0.63 | 0.08 | -0.03 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 21.00 | 4.45 | 4.65 | 4.55 | 4.61 | +0.31 | +7.21% | 0.22 | 3 | 165 | 1.09 | -0.70 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 22.00 | 5.25 | 5.45 | 5.35 | 5.03 | -0.89 | -15.04% | 0.24 | 1 | 325 | 1.09 | -0.75 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 23.00 | 5.45 | 6.55 | 6.00 | 6.05 | 0.00 | 0.00% | 0.26 | 0 | 182 | 1.30 | -0.79 | 0.06 | -0.03 | 2/17/2026 | 2/20/2026 3:59:48 PM EST |
| 24.00 | 6.85 | 7.45 | 7.15 | 6.45 | 0.00 | 0.00% | 0.30 | 0 | 218 | 1.11 | -0.83 | 0.05 | -0.02 | 2/13/2026 | 2/20/2026 3:59:48 PM EST |
| 25.00 | 7.85 | 8.40 | 8.13 | 10.05 | 0.00 | 0.00% | 0.33 | 0 | 45 | 1.19 | -0.86 | 0.04 | -0.02 | 2/5/2026 | 2/20/2026 3:59:48 PM EST |
| 26.00 | 8.80 | 9.35 | 9.08 | 12.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.21 | -0.89 | 0.04 | -0.02 | 8/22/2025 | 2/20/2026 3:59:48 PM EST |
| 27.00 | 9.45 | 10.80 | 10.13 | 10.10 | -1.30 | -11.41% | 0.38 | 2 | 16 | 1.83 | -0.91 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 28.00 | 10.65 | 11.50 | 11.08 | 9.85 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.71 | -0.93 | 0.03 | -0.01 | 1/15/2026 | 2/20/2026 3:59:48 PM EST |
| 29.00 | 11.50 | 12.65 | 12.08 | 13.20 | 0.00 | 0.00% | 0.42 | 0 | 35 | 1.89 | -0.94 | 0.02 | -0.01 | 2/4/2026 | 2/20/2026 3:59:48 PM EST |
| 30.00 | 11.80 | 13.35 | 12.58 | % | 0.42 | 0 | 0 | 1.74 | -0.96 | 0.02 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 31.00 | 12.75 | 14.60 | 13.68 | % | 0.44 | 0 | 0 | 1.99 | -0.97 | 0.01 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 32.00 | 13.70 | 15.70 | 14.70 | % | 0.46 | 0 | 0 | 2.13 | -0.97 | 0.01 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 33.00 | 14.70 | 17.85 | 16.28 | % | 0.49 | 0 | 0 | 2.91 | -0.98 | 0.01 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 34.00 | 15.75 | 18.45 | 17.10 | 15.25 | 0.00 | 0.00% | 0.50 | 0 | 140 | 2.74 | -0.98 | 0.01 | 0.00 | 1/16/2026 | 2/20/2026 3:59:48 PM EST |
| 35.00 | 16.65 | 19.80 | 18.23 | 15.95 | 0.00 | 0.00% | 0.52 | 0 | 10 | 3.03 | -0.99 | 0.01 | 0.00 | 1/26/2026 | 2/20/2026 3:59:48 PM EST |