Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.48 as of 3/20/2026 1:02:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.30 | 11.50 | 10.90 | 10.92 | -0.73 | -6.27% | 2.18 | 7 | 56 | 7.19 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 6.00 | 9.45 | 10.65 | 10.05 | 10.04 | -0.13 | -1.28% | 1.68 | 1 | 2 | 6.72 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 7.00 | 8.65 | 9.90 | 9.28 | 9.02 | -0.05 | -0.56% | 1.33 | 1 | 1 | 6.55 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 8.00 | 7.60 | 8.95 | 8.28 | 8.70 | 0.00 | 0.00% | 1.03 | 0 | 2 | 5.81 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 12:58:49 PM EST |
| 9.00 | 6.60 | 7.95 | 7.28 | % | 0.81 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:49 PM EST | |||
| 9.50 | 6.10 | 6.75 | 6.43 | % | 0.68 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:49 PM EST | |||
| 10.00 | 5.50 | 6.95 | 6.23 | 6.15 | 0.00 | 0.00% | 0.62 | 0 | 30 | 4.37 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 12:58:49 PM EST |
| 10.50 | 5.15 | 5.75 | 5.45 | 5.90 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:49 PM EST |
| 11.00 | 4.75 | 5.45 | 5.10 | 5.18 | +0.08 | +1.57% | 0.46 | 1 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 11.50 | 4.25 | 5.30 | 4.78 | 4.70 | -0.02 | -0.43% | 0.42 | 1 | 2 | 3.20 | 0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 12.00 | 3.65 | 4.90 | 4.28 | 4.00 | 0.00 | 0.00% | 0.36 | 0 | 20 | 3.10 | 0.98 | 0.02 | -0.01 | 3/12/2026 | 3/20/2026 12:58:49 PM EST |
| 12.50 | 3.15 | 4.40 | 3.78 | 2.72 | 0.00 | 0.00% | 0.30 | 0 | 60 | 2.84 | 0.95 | 0.04 | -0.02 | 3/9/2026 | 3/20/2026 12:58:49 PM EST |
| 13.00 | 2.62 | 3.90 | 3.26 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 101 | 2.58 | 0.93 | 0.06 | -0.02 | 3/18/2026 | 3/20/2026 12:58:49 PM EST |
| 13.50 | 2.25 | 3.40 | 2.83 | 2.66 | 0.00 | 0.00% | 0.21 | 0 | 94 | 2.32 | 0.89 | 0.08 | -0.03 | 3/10/2026 | 3/20/2026 12:58:49 PM EST |
| 14.00 | 1.91 | 2.55 | 2.23 | 2.23 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.58 | 0.85 | 0.11 | -0.04 | 3/19/2026 | 3/20/2026 12:58:49 PM EST |
| 14.50 | 1.53 | 2.06 | 1.80 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 340 | 0.76 | 0.79 | 0.14 | -0.04 | 3/10/2026 | 3/20/2026 12:58:49 PM EST |
| 15.00 | 1.22 | 1.39 | 1.31 | 1.32 | -0.22 | -14.29% | 0.09 | 1 | 359 | 0.89 | 0.72 | 0.17 | -0.05 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 15.50 | 0.89 | 1.07 | 0.98 | 0.94 | -0.56 | -37.34% | 0.06 | 9 | 240 | 0.86 | 0.63 | 0.20 | -0.05 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 16.00 | 0.63 | 0.70 | 0.67 | 0.66 | -0.42 | -38.89% | 0.04 | 425 | 5,479 | 0.82 | 0.53 | 0.22 | -0.05 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 16.50 | 0.43 | 0.58 | 0.51 | 0.51 | -0.23 | -31.09% | 0.03 | 4,322 | 5,286 | 0.81 | 0.41 | 0.22 | -0.05 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 17.00 | 0.28 | 0.35 | 0.32 | 0.35 | -0.22 | -38.60% | 0.02 | 828 | 903 | 0.79 | 0.31 | 0.20 | -0.04 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 17.50 | 0.17 | 0.25 | 0.21 | 0.23 | -0.25 | -52.09% | 0.01 | 3,310 | 2,860 | 0.81 | 0.22 | 0.17 | -0.04 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 18.00 | 0.11 | 0.14 | 0.13 | 0.15 | -0.14 | -48.28% | 0.01 | 16 | 3,654 | 0.80 | 0.16 | 0.14 | -0.03 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 18.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 0.00 | 1,001 | 89 | 0.79 | 0.11 | 0.10 | -0.02 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 19.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.08 | -53.34% | 0.00 | 1 | 2,566 | 0.83 | 0.08 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 19.50 | 0.01 | 0.06 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 0.79 | 0.07 | 0.06 | -0.02 | 3/16/2026 | 3/20/2026 12:58:49 PM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 28 | 10,350 | 0.87 | 0.04 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.05 | 0.02 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 12:58:49 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.16 | -88.89% | 0.00 | 9 | 85 | 1.09 | 0.01 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 12:58:49 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 21 | 1.17 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.86 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 12:58:49 PM EST |
| 24.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 358 | 2.55 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 12:58:49 PM EST |
| 25.00 | 0.00 | 0.44 | 0.22 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.71 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 12:58:49 PM EST |
| 26.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.87 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 12:58:49 PM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 12:58:49 PM EST |
| 28.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:49 PM EST | |||
| 29.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 12:58:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:49 PM EST | |||
| 31.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:49 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:49 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 170 | 4.32 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 12:58:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:49 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:49 PM EST | |||
| 6.00 | 0.00 | 0.54 | 0.27 | % | 0.05 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:49 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 25 | 4.57 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/20/2026 12:58:49 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.05 | 0 | 50 | 5.29 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/20/2026 12:58:49 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.01 | 10 | 337 | 2.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:49 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 515 | 2.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:58:49 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.64 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:49 PM EST |
| 11.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 218 | 2.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:58:49 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4,191 | 1.80 | -0.01 | 0.01 | 0.00 | 3/12/2026 | 3/20/2026 12:58:49 PM EST |
| 12.00 | 0.00 | 0.28 | 0.14 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,006 | 1.95 | -0.02 | 0.02 | -0.01 | 3/9/2026 | 3/20/2026 12:58:49 PM EST |
| 12.50 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.10 | -0.05 | 0.04 | -0.02 | 3/19/2026 | 3/20/2026 12:58:49 PM EST |
| 13.00 | 0.06 | 0.14 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 698 | 1.12 | -0.07 | 0.06 | -0.02 | 3/19/2026 | 3/20/2026 12:58:49 PM EST |
| 13.50 | 0.09 | 0.14 | 0.12 | 0.10 | -0.04 | -28.58% | 0.01 | 81 | 457 | 1.04 | -0.11 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 14.00 | 0.14 | 0.18 | 0.16 | 0.14 | -0.03 | -17.65% | 0.01 | 1,057 | 1,500 | 0.93 | -0.15 | 0.11 | -0.04 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 14.50 | 0.21 | 0.26 | 0.24 | 0.23 | 0.00 | 0.00% | 0.02 | 135 | 252 | 0.89 | -0.21 | 0.14 | -0.04 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 15.00 | 0.32 | 0.41 | 0.37 | 0.33 | +0.05 | +17.86% | 0.02 | 4 | 904 | 0.89 | -0.28 | 0.17 | -0.05 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 15.50 | 0.50 | 0.56 | 0.53 | 0.53 | +0.14 | +35.90% | 0.03 | 1,038 | 350 | 0.83 | -0.37 | 0.20 | -0.05 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 16.00 | 0.71 | 0.79 | 0.75 | 0.73 | +0.18 | +32.73% | 0.05 | 171 | 1,881 | 0.83 | -0.47 | 0.22 | -0.05 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 16.50 | 1.01 | 1.10 | 1.06 | 1.12 | +0.19 | +20.43% | 0.06 | 1 | 4,491 | 0.81 | -0.59 | 0.22 | -0.05 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 17.00 | 1.34 | 1.45 | 1.40 | 1.35 | +0.16 | +13.45% | 0.08 | 26 | 447 | 0.80 | -0.69 | 0.20 | -0.04 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 17.50 | 1.59 | 1.85 | 1.72 | 1.96 | 0.00 | 0.00% | 0.10 | 0 | 99 | 0.79 | -0.78 | 0.17 | -0.04 | 3/12/2026 | 3/20/2026 12:58:49 PM EST |
| 18.00 | 1.63 | 2.49 | 2.06 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 65 | 1.31 | -0.84 | 0.14 | -0.03 | 3/19/2026 | 3/20/2026 12:58:49 PM EST |
| 18.50 | 2.00 | 3.20 | 2.60 | 2.86 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.73 | -0.89 | 0.10 | -0.02 | 2/19/2026 | 3/20/2026 12:58:49 PM EST |
| 19.00 | 2.84 | 3.40 | 3.12 | 2.37 | 0.00 | 0.00% | 0.16 | 0 | 33 | 1.47 | -0.92 | 0.08 | -0.02 | 3/16/2026 | 3/20/2026 12:58:49 PM EST |
| 19.50 | 3.30 | 3.90 | 3.60 | % | 0.18 | 0 | 0 | 1.59 | -0.93 | 0.06 | -0.02 | 3/20/2026 12:58:49 PM EST | |||
| 20.00 | 3.80 | 4.40 | 4.10 | % | 0.20 | 0 | 0 | 1.71 | -0.96 | 0.04 | -0.01 | 3/20/2026 12:58:49 PM EST | |||
| 20.50 | 4.30 | 4.90 | 4.60 | 4.77 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.82 | -0.98 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 12:58:49 PM EST |
| 21.00 | 4.80 | 5.40 | 5.10 | 4.52 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.93 | -0.99 | 0.02 | 0.00 | 3/17/2026 | 3/20/2026 12:58:49 PM EST |
| 21.50 | 5.25 | 5.85 | 5.55 | 5.35 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.95 | -0.99 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 12:58:49 PM EST |
| 22.00 | 5.95 | 6.20 | 6.08 | 6.10 | -0.07 | -1.14% | 0.28 | 200 | 101 | 1.48 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 12:58:49 PM EST |
| 23.00 | 6.80 | 7.30 | 7.05 | 6.90 | 0.00 | 0.00% | 0.31 | 0 | 101 | 1.63 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:49 PM EST |
| 24.00 | 7.75 | 8.30 | 8.03 | 8.22 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.78 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:49 PM EST |
| 25.00 | 8.75 | 9.25 | 9.00 | 8.96 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.91 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:49 PM EST |
| 26.00 | 9.70 | 10.50 | 10.10 | 10.24 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:49 PM EST |
| 27.00 | 10.70 | 11.45 | 11.08 | 10.62 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.04 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:49 PM EST |
| 28.00 | 11.70 | 12.90 | 12.30 | 11.14 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:58:49 PM EST |
| 29.00 | 12.70 | 13.90 | 13.30 | 12.07 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:58:49 PM EST |
| 30.00 | 13.60 | 14.90 | 14.25 | 14.21 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.20 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:49 PM EST |
| 31.00 | 14.70 | 15.95 | 15.33 | 15.37 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.40 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:49 PM EST |
| 32.00 | 15.70 | 16.35 | 16.03 | 16.43 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 12:58:49 PM EST |
| 33.00 | 16.70 | 17.95 | 17.33 | 16.17 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:58:49 PM EST |
| 35.00 | 18.70 | 19.25 | 18.98 | 18.35 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:58:49 PM EST |