Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.49 as of 3/16/2026 10:27:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.55 | 13.25 | 12.40 | 11.88 | +0.49 | +4.31% | 2.48 | 7 | 55 | 8.39 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 6.00 | 10.35 | 12.00 | 11.18 | 10.77 | +0.16 | +1.51% | 1.86 | 2 | 1 | 6.60 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 7.00 | 9.35 | 11.80 | 10.58 | 9.90 | % | 1.51 | 1 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST | |
| 8.00 | 8.35 | 9.75 | 9.05 | 8.70 | 0.00 | 0.00% | 1.13 | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:55 PM EST |
| 9.00 | 7.35 | 9.15 | 8.25 | % | 0.92 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 9.50 | 6.85 | 8.50 | 7.68 | % | 0.81 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 10.00 | 6.35 | 7.80 | 7.08 | 6.15 | 0.00 | 0.00% | 0.71 | 0 | 30 | 3.52 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:55 PM EST |
| 10.50 | 5.90 | 7.30 | 6.60 | % | 0.63 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 11.00 | 5.40 | 7.25 | 6.33 | 7.21 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.71 | 0.99 | 0.01 | 0.00 | 2/13/2026 | 3/16/2026 3:59:55 PM EST |
| 11.50 | 5.00 | 6.35 | 5.68 | % | 0.49 | 0 | 0 | 2.91 | 0.99 | 0.01 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 12.00 | 4.55 | 5.65 | 5.10 | 4.00 | 0.00 | 0.00% | 0.42 | 0 | 20 | 2.42 | 0.98 | 0.02 | -0.01 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 12.50 | 4.05 | 5.20 | 4.63 | 2.72 | 0.00 | 0.00% | 0.37 | 0 | 60 | 2.29 | 0.96 | 0.03 | -0.01 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 13.00 | 3.55 | 4.70 | 4.13 | 3.10 | 0.00 | 0.00% | 0.32 | 0 | 100 | 2.10 | 0.94 | 0.04 | -0.02 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 13.50 | 3.10 | 4.25 | 3.68 | 2.66 | 0.00 | 0.00% | 0.27 | 0 | 94 | 1.97 | 0.91 | 0.05 | -0.02 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 14.00 | 2.74 | 3.70 | 3.22 | 3.20 | +0.10 | +3.23% | 0.23 | 10 | 18 | 1.73 | 0.89 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 14.50 | 2.25 | 3.10 | 2.68 | 1.85 | 0.00 | 0.00% | 0.18 | 0 | 340 | 1.44 | 0.84 | 0.08 | -0.03 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 15.00 | 2.15 | 2.64 | 2.40 | 1.54 | 0.00 | 0.00% | 0.16 | 0 | 359 | 1.01 | 0.80 | 0.10 | -0.04 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 15.50 | 1.80 | 2.07 | 1.94 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 240 | 0.90 | 0.74 | 0.12 | -0.04 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 16.00 | 1.54 | 1.72 | 1.63 | 1.60 | +0.20 | +14.29% | 0.10 | 212 | 2,863 | 0.93 | 0.68 | 0.14 | -0.04 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 16.50 | 1.26 | 1.42 | 1.34 | 1.18 | +0.10 | +9.26% | 0.08 | 44 | 3,730 | 0.93 | 0.61 | 0.15 | -0.05 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 17.00 | 0.98 | 1.12 | 1.05 | 1.03 | +0.19 | +22.62% | 0.06 | 45 | 637 | 0.90 | 0.53 | 0.16 | -0.05 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 17.50 | 0.70 | 0.91 | 0.81 | 0.84 | +0.17 | +25.38% | 0.05 | 12 | 707 | 0.87 | 0.45 | 0.16 | -0.05 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 18.00 | 0.50 | 0.71 | 0.61 | 0.67 | +0.15 | +28.85% | 0.03 | 179 | 2,806 | 0.85 | 0.38 | 0.15 | -0.04 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 18.50 | 0.41 | 0.59 | 0.50 | 0.50 | +0.08 | +19.05% | 0.03 | 35 | 44 | 0.89 | 0.31 | 0.14 | -0.04 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 19.00 | 0.31 | 0.48 | 0.40 | 0.42 | +0.07 | +20.00% | 0.02 | 1,076 | 2,371 | 0.90 | 0.25 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 19.50 | 0.23 | 0.34 | 0.29 | 0.28 | -0.01 | -3.45% | 0.01 | 10 | 1,101 | 0.89 | 0.21 | 0.11 | -0.03 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 20.00 | 0.16 | 0.30 | 0.23 | 0.21 | +0.02 | +10.53% | 0.01 | 10,496 | 2,139 | 0.88 | 0.17 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 20.50 | 0.12 | 0.24 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 156 | 39 | 0.92 | 0.13 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 21.00 | 0.02 | 0.22 | 0.12 | 0.18 | +0.07 | +63.64% | 0.01 | 1 | 84 | 0.85 | 0.11 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 21.50 | 0.04 | 0.15 | 0.10 | 0.06 | -0.14 | -70.00% | 0.00 | 4 | 2 | 0.88 | 0.09 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 22.00 | 0.01 | 0.17 | 0.09 | 0.05 | -0.85 | -94.45% | 0.00 | 2 | 19 | 0.90 | 0.07 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.73 | 0.37 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.02 | 0.03 | 0.02 | -0.01 | 3/4/2026 | 3/16/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 358 | 2.02 | 0.01 | 0.01 | 0.00 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.43 | 0.01 | 0.01 | 0.00 | 3/4/2026 | 3/16/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.29 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.44 | 0.22 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 170 | 3.24 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.05 | 0 | 25 | 5.09 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.05 | 0 | 50 | 4.45 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 337 | 3.53 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 514 | 1.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.54 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 7 | 212 | 1.94 | -0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4,191 | 1.87 | -0.01 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,006 | 1.48 | -0.02 | 0.02 | -0.01 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 12.50 | 0.05 | 0.13 | 0.09 | 0.11 | -0.08 | -42.11% | 0.01 | 3 | 49 | 1.17 | -0.04 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 13.00 | 0.06 | 0.21 | 0.14 | 0.11 | -0.16 | -59.26% | 0.01 | 4 | 661 | 1.15 | -0.06 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 13.50 | 0.04 | 0.20 | 0.12 | 0.17 | -0.18 | -51.43% | 0.01 | 2 | 454 | 0.98 | -0.09 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 14.00 | 0.16 | 0.40 | 0.28 | 0.21 | -0.11 | -34.38% | 0.02 | 202 | 318 | 1.15 | -0.11 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 14.50 | 0.14 | 0.32 | 0.23 | 0.26 | -0.11 | -29.73% | 0.02 | 45 | 75 | 0.94 | -0.16 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 15.00 | 0.31 | 0.38 | 0.35 | 0.35 | -0.22 | -38.60% | 0.02 | 245 | 282 | 0.95 | -0.20 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 15.50 | 0.42 | 0.49 | 0.46 | 0.52 | -0.22 | -29.73% | 0.03 | 130 | 80 | 0.92 | -0.26 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 16.00 | 0.57 | 0.69 | 0.63 | 0.69 | -0.25 | -26.60% | 0.04 | 29 | 330 | 0.92 | -0.32 | 0.14 | -0.04 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 16.50 | 0.74 | 0.88 | 0.81 | 0.79 | -0.32 | -28.83% | 0.05 | 69 | 1,205 | 0.89 | -0.39 | 0.15 | -0.05 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 17.00 | 0.97 | 1.18 | 1.08 | 0.98 | -0.50 | -33.79% | 0.06 | 202 | 121 | 0.91 | -0.47 | 0.16 | -0.05 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 17.50 | 1.24 | 1.37 | 1.31 | 1.96 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.86 | -0.55 | 0.16 | -0.05 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 18.00 | 1.56 | 1.68 | 1.62 | 2.12 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.85 | -0.62 | 0.15 | -0.04 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 18.50 | 1.92 | 2.19 | 2.06 | 2.86 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.93 | -0.69 | 0.14 | -0.04 | 2/19/2026 | 3/16/2026 3:59:55 PM EST |
| 19.00 | 2.27 | 2.58 | 2.43 | 2.37 | -0.29 | -10.91% | 0.13 | 30 | 30 | 0.90 | -0.75 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 19.50 | 2.39 | 3.20 | 2.80 | % | 0.14 | 0 | 0 | 1.30 | -0.79 | 0.11 | -0.03 | 3/16/2026 3:59:55 PM EST | |||
| 20.00 | 2.85 | 4.00 | 3.43 | % | 0.17 | 0 | 0 | 1.70 | -0.83 | 0.09 | -0.03 | 3/16/2026 3:59:55 PM EST | |||
| 20.50 | 3.30 | 4.20 | 3.75 | % | 0.18 | 0 | 0 | 1.52 | -0.87 | 0.08 | -0.03 | 3/16/2026 3:59:55 PM EST | |||
| 21.00 | 3.75 | 5.10 | 4.43 | % | 0.21 | 0 | 0 | 2.01 | -0.89 | 0.07 | -0.02 | 3/16/2026 3:59:55 PM EST | |||
| 21.50 | 4.20 | 5.80 | 5.00 | 4.92 | % | 0.23 | 2 | 0 | 2.29 | -0.91 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:55 PM EST | |
| 22.00 | 4.65 | 5.55 | 5.10 | 6.75 | 0.00 | 0.00% | 0.23 | 0 | 101 | 1.63 | -0.93 | 0.05 | -0.02 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 23.00 | 5.55 | 7.90 | 6.73 | 6.45 | % | 0.29 | 10 | 0 | 3.11 | -0.97 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST | |
| 24.00 | 6.60 | 7.85 | 7.23 | % | 0.30 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 25.00 | 7.60 | 8.85 | 8.23 | % | 0.33 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 26.00 | 8.65 | 9.50 | 9.08 | 9.38 | -1.07 | -10.24% | 0.35 | 14 | 150 | 2.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 27.00 | 9.60 | 11.30 | 10.45 | 10.37 | % | 0.39 | 4 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST | |
| 28.00 | 10.65 | 12.75 | 11.70 | 11.14 | -0.91 | -7.56% | 0.42 | 8 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 29.00 | 11.65 | 12.80 | 12.23 | 12.07 | -0.58 | -4.59% | 0.42 | 4 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 30.00 | 12.60 | 14.50 | 13.55 | % | 0.45 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 31.00 | 13.60 | 16.00 | 14.80 | 15.35 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.34 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 32.00 | 14.60 | 16.90 | 15.75 | 16.43 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 33.00 | 15.50 | 17.25 | 16.38 | 16.17 | -0.98 | -5.72% | 0.50 | 2 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 35.00 | 17.60 | 19.20 | 18.40 | 18.35 | -2.08 | -10.19% | 0.53 | 18 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |