Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $17.84 as of 2/16/2026 1:37:11 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 | 16.00 | 18.95 | 17.48 | % | 17.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 2.00 | 15.00 | 17.95 | 16.48 | % | 8.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 3.00 | 14.00 | 16.95 | 15.48 | % | 5.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 4.00 | 13.05 | 15.95 | 14.50 | % | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 5.00 | 12.00 | 15.00 | 13.50 | % | 2.70 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 6.00 | 11.00 | 14.00 | 12.50 | % | 2.08 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 7.00 | 10.00 | 13.00 | 11.50 | % | 1.64 | 0 | 0 | 6.01 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 8.00 | 9.05 | 11.35 | 10.20 | 9.85 | 0.00 | 0.00% | 1.27 | 0 | 150 | 5.29 | 0.99 | 0.00 | -0.01 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |
| 9.00 | 8.15 | 10.35 | 9.25 | 7.65 | 0.00 | 0.00% | 1.03 | 0 | 507 | 4.09 | 0.98 | 0.01 | -0.01 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 10.00 | 7.15 | 9.40 | 8.28 | 6.45 | 0.00 | 0.00% | 0.83 | 0 | 37 | 4.20 | 0.97 | 0.01 | -0.01 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 11.00 | 6.25 | 9.20 | 7.73 | 5.95 | 0.00 | 0.00% | 0.70 | 0 | 239 | 3.78 | 0.95 | 0.02 | -0.02 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 12.00 | 5.30 | 7.50 | 6.40 | 7.05 | 0.00 | 0.00% | 0.53 | 0 | 343 | 3.44 | 0.92 | 0.03 | -0.02 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 12.50 | 4.95 | 7.05 | 6.00 | 5.70 | 0.00 | 0.00% | 0.48 | 0 | 13 | 3.28 | 0.90 | 0.03 | -0.03 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |
| 13.00 | 4.50 | 7.40 | 5.95 | 4.20 | 0.00 | 0.00% | 0.46 | 0 | 30 | 3.12 | 0.86 | 0.03 | -0.04 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 13.50 | 4.15 | 6.60 | 5.38 | 4.95 | 0.00 | 0.00% | 0.40 | 0 | 9 | 2.70 | 0.86 | 0.04 | -0.03 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 14.00 | 3.70 | 6.15 | 4.93 | 4.35 | 0.00 | 0.00% | 0.35 | 0 | 52 | 2.56 | 0.83 | 0.04 | -0.04 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 14.50 | 3.30 | 5.05 | 4.18 | 4.05 | 0.00 | 0.00% | 0.29 | 0 | 146 | 1.94 | 0.80 | 0.05 | -0.04 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 15.00 | 2.90 | 5.75 | 4.33 | 2.18 | 0.00 | 0.00% | 0.29 | 0 | 33 | 2.67 | 0.77 | 0.05 | -0.04 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 15.50 | 2.55 | 4.60 | 3.58 | % | 0.23 | 0 | 0 | 1.22 | 0.74 | 0.06 | -0.04 | 2/13/2026 4:00:04 PM EST | |||
| 16.00 | 2.72 | 3.75 | 3.24 | 3.19 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.31 | 0.71 | 0.07 | -0.05 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 16.50 | 2.63 | 3.00 | 2.82 | 1.82 | 0.00 | 0.00% | 0.17 | 0 | 46 | 1.22 | 0.67 | 0.07 | -0.05 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 17.00 | 2.34 | 2.72 | 2.53 | 2.77 | +0.19 | +7.37% | 0.15 | 10 | 32 | 1.21 | 0.63 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 17.50 | 2.04 | 2.43 | 2.24 | 2.29 | +0.66 | +40.50% | 0.13 | 1 | 130 | 1.18 | 0.59 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 18.00 | 1.83 | 2.00 | 1.92 | 2.17 | 0.00 | 0.00% | 0.11 | 0 | 266 | 1.13 | 0.55 | 0.08 | -0.05 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 18.50 | 1.61 | 1.77 | 1.69 | 1.78 | -0.21 | -10.56% | 0.09 | 43 | 87 | 1.12 | 0.51 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 19.00 | 1.38 | 1.58 | 1.48 | 1.73 | +0.50 | +40.65% | 0.08 | 15 | 3,018 | 1.11 | 0.47 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 19.50 | 1.24 | 1.40 | 1.32 | 0.82 | 0.00 | 0.00% | 0.07 | 0 | 110 | 1.12 | 0.43 | 0.08 | -0.05 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 20.00 | 1.09 | 1.24 | 1.17 | 1.23 | +0.20 | +19.42% | 0.06 | 150 | 607 | 1.12 | 0.39 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 20.50 | 0.91 | 1.15 | 1.03 | 1.04 | +0.15 | +16.86% | 0.05 | 1 | 32 | 1.12 | 0.36 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 21.00 | 0.66 | 1.17 | 0.92 | 1.00 | +0.03 | +3.10% | 0.04 | 2 | 288 | 1.12 | 0.33 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 21.50 | 0.73 | 0.93 | 0.83 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 67 | 1.15 | 0.30 | 0.07 | -0.04 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 22.00 | 0.63 | 0.78 | 0.71 | 0.68 | +0.14 | +25.93% | 0.03 | 45 | 147 | 1.13 | 0.27 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 22.50 | 0.45 | 0.76 | 0.61 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.12 | 0.25 | 0.07 | -0.04 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 23.00 | 0.47 | 0.62 | 0.55 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3,094 | 1.13 | 0.22 | 0.06 | -0.04 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 24.00 | 0.31 | 0.52 | 0.42 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 185 | 1.13 | 0.18 | 0.05 | -0.03 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 25.00 | 0.28 | 0.80 | 0.54 | 0.40 | +0.06 | +17.65% | 0.02 | 1 | 229 | 1.33 | 0.14 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 26.00 | 0.04 | 2.39 | 1.22 | % | 0.05 | 0 | 0 | 1.74 | 0.11 | 0.04 | -0.02 | 2/13/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 2.34 | 1.17 | % | 0.04 | 0 | 0 | 2.76 | 0.08 | 0.03 | -0.02 | 2/13/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 2.84 | 0.06 | 0.03 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 2.27 | 1.14 | % | 0.04 | 0 | 0 | 2.91 | 0.05 | 0.02 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 111 | 2.99 | 0.04 | 0.02 | -0.01 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 3.06 | 0.03 | 0.01 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 3.14 | 0.02 | 0.01 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 3.21 | 0.02 | 0.01 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 3.34 | 0.01 | 0.01 | 0.00 | 2/13/2026 4:00:04 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.14 | 1.07 | % | 0.27 | 0 | 0 | 9.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.16 | 1.08 | % | 0.22 | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 2.17 | 1.09 | % | 0.18 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 2.19 | 1.10 | % | 0.16 | 0 | 0 | 6.07 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 2.21 | 1.11 | % | 0.14 | 0 | 0 | 5.38 | -0.01 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.23 | 1.12 | % | 0.12 | 0 | 0 | 4.80 | -0.02 | 0.01 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.26 | 1.13 | % | 0.11 | 0 | 0 | 4.29 | -0.03 | 0.01 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 2.30 | 1.15 | 0.21 | 0.00 | 0.00% | 0.10 | 0 | 107 | 3.86 | -0.05 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 2.36 | 1.18 | 0.36 | 0.00 | 0.00% | 0.10 | 0 | 66 | 3.49 | -0.08 | 0.03 | -0.02 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 2.43 | 1.22 | 0.39 | 0.00 | 0.00% | 0.10 | 0 | 43 | 3.34 | -0.10 | 0.03 | -0.03 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 13.00 | 0.12 | 0.95 | 0.54 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 45 | 1.42 | -0.14 | 0.03 | -0.04 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 13.50 | 0.36 | 2.52 | 1.44 | 0.45 | 0.00 | 0.00% | 0.11 | 2 | 58 | 2.10 | -0.14 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 14.00 | 0.36 | 2.60 | 1.48 | 0.65 | 0.00 | 0.00% | 0.11 | 0 | 152 | 1.98 | -0.17 | 0.04 | -0.04 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 14.50 | 0.36 | 0.93 | 0.65 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 284 | 1.22 | -0.20 | 0.05 | -0.04 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 15.00 | 0.59 | 1.17 | 0.88 | 0.74 | 0.00 | 0.00% | 0.06 | 0 | 97 | 1.29 | -0.23 | 0.05 | -0.04 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 15.50 | 0.69 | 1.31 | 1.00 | 1.04 | 0.00 | 0.00% | 0.06 | 0 | 122 | 1.25 | -0.26 | 0.06 | -0.04 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 16.00 | 0.87 | 1.28 | 1.08 | 1.32 | 0.00 | 0.00% | 0.07 | 0 | 137 | 1.18 | -0.29 | 0.07 | -0.05 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 16.50 | 1.23 | 1.47 | 1.35 | 1.27 | 0.00 | 0.00% | 0.08 | 0 | 60 | 1.22 | -0.33 | 0.07 | -0.05 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 17.00 | 1.31 | 1.57 | 1.44 | 1.72 | 0.00 | 0.00% | 0.08 | 0 | 18 | 1.13 | -0.37 | 0.08 | -0.05 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 17.50 | 1.48 | 1.90 | 1.69 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 35 | 1.14 | -0.41 | 0.08 | -0.05 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 18.00 | 1.73 | 2.22 | 1.98 | 1.76 | 0.00 | 0.00% | 0.11 | 0 | 259 | 1.15 | -0.45 | 0.08 | -0.05 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 18.50 | 2.01 | 2.50 | 2.26 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 95 | 1.14 | -0.49 | 0.08 | -0.05 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 19.00 | 2.29 | 2.80 | 2.55 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 125 | 1.13 | -0.53 | 0.08 | -0.05 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 19.50 | 2.65 | 2.97 | 2.81 | 2.62 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.09 | -0.57 | 0.08 | -0.05 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 20.00 | 3.00 | 3.35 | 3.18 | 3.05 | -0.08 | -2.56% | 0.16 | 1 | 55 | 1.11 | -0.61 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 20.50 | 3.30 | 3.70 | 3.50 | 2.93 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.09 | -0.64 | 0.08 | -0.04 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |
| 21.00 | 3.75 | 4.10 | 3.93 | % | 0.19 | 0 | 0 | 1.10 | -0.67 | 0.08 | -0.04 | 2/13/2026 4:00:04 PM EST | |||
| 21.50 | 4.05 | 4.50 | 4.28 | 4.25 | 0.00 | 0.00% | 0.20 | 0 | 66 | 1.07 | -0.70 | 0.07 | -0.04 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 22.00 | 4.20 | 6.10 | 5.15 | 6.60 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.34 | -0.73 | 0.07 | -0.04 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 22.50 | 4.60 | 6.15 | 5.38 | 4.75 | % | 0.24 | 30 | 0 | 1.03 | -0.75 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 23.00 | 5.15 | 6.55 | 5.85 | 5.30 | % | 0.25 | 35 | 0 | 1.25 | -0.78 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 24.00 | 5.80 | 7.60 | 6.70 | % | 0.28 | 0 | 0 | 2.00 | -0.82 | 0.05 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 25.00 | 6.70 | 8.85 | 7.78 | % | 0.31 | 0 | 0 | 2.28 | -0.86 | 0.05 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 26.00 | 7.60 | 10.00 | 8.80 | % | 0.34 | 0 | 0 | 2.49 | -0.89 | 0.04 | -0.02 | 2/13/2026 4:00:04 PM EST | |||
| 27.00 | 8.50 | 10.65 | 9.58 | % | 0.35 | 0 | 0 | 2.44 | -0.92 | 0.03 | -0.02 | 2/13/2026 4:00:04 PM EST | |||
| 28.00 | 9.45 | 11.60 | 10.53 | % | 0.38 | 0 | 0 | 2.73 | -0.94 | 0.03 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 29.00 | 10.35 | 12.55 | 11.45 | % | 0.39 | 0 | 0 | 2.73 | -0.95 | 0.02 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 30.00 | 11.30 | 14.05 | 12.68 | 10.80 | 0.00 | 0.00% | 0.42 | 0 | 65 | 2.92 | -0.96 | 0.02 | -0.01 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |
| 31.00 | 12.35 | 14.60 | 13.48 | % | 0.43 | 0 | 0 | 2.62 | -0.97 | 0.01 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 32.00 | 13.35 | 16.00 | 14.68 | % | 0.46 | 0 | 0 | 3.06 | -0.98 | 0.01 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 33.00 | 14.30 | 17.00 | 15.65 | % | 0.47 | 0 | 0 | 3.14 | -0.98 | 0.01 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 35.00 | 16.30 | 19.00 | 17.65 | % | 0.50 | 0 | 0 | 3.29 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:04 PM EST |