Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.48 as of 3/20/2026 2:52:22 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 | 10.15 | 11.55 | 10.85 | 11.12 | -0.15 | -1.34% | 2.17 | 1 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 7.00 | 8.30 | 10.00 | 9.15 | 9.13 | -0.62 | -6.36% | 1.31 | 1 | 7 | 5.40 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 8.00 | 7.30 | 9.10 | 8.20 | % | 1.02 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 9.00 | 6.30 | 8.60 | 7.45 | % | 0.83 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 10.00 | 5.35 | 7.05 | 6.20 | % | 0.62 | 0 | 0 | 3.61 | 1.00 | 0.01 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 11.00 | 4.40 | 6.10 | 5.25 | % | 0.48 | 0 | 0 | 3.18 | 0.98 | 0.02 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 11.50 | 3.95 | 5.65 | 4.80 | % | 0.42 | 0 | 0 | 3.00 | 0.96 | 0.03 | -0.01 | 3/20/2026 3:59:59 PM EST | |||
| 12.00 | 3.40 | 5.05 | 4.23 | % | 0.35 | 0 | 0 | 2.65 | 0.94 | 0.04 | -0.01 | 3/20/2026 3:59:59 PM EST | |||
| 12.50 | 3.00 | 4.75 | 3.88 | 2.67 | 0.00 | 0.00% | 0.31 | 0 | 66 | 2.66 | 0.91 | 0.05 | -0.02 | 3/9/2026 | 3/20/2026 3:59:59 PM EST |
| 13.00 | 2.45 | 4.25 | 3.35 | 4.10 | 0.00 | 0.00% | 0.26 | 0 | 80 | 2.43 | 0.88 | 0.07 | -0.02 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 13.50 | 2.14 | 3.55 | 2.85 | 3.14 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.01 | 0.84 | 0.09 | -0.03 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 14.00 | 1.82 | 2.47 | 2.15 | 2.79 | 0.00 | 0.00% | 0.15 | 0 | 157 | 1.23 | 0.78 | 0.11 | -0.03 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 14.50 | 1.62 | 1.93 | 1.78 | 2.09 | 0.00 | 0.00% | 0.12 | 0 | 102 | 0.86 | 0.72 | 0.13 | -0.03 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 15.00 | 1.30 | 1.59 | 1.45 | 1.32 | -0.96 | -42.11% | 0.10 | 40 | 82 | 0.85 | 0.66 | 0.14 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 15.50 | 1.00 | 1.33 | 1.17 | 1.00 | -0.38 | -27.54% | 0.08 | 25 | 151 | 0.85 | 0.58 | 0.16 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 16.00 | 0.59 | 1.09 | 0.84 | 0.81 | -0.44 | -35.20% | 0.05 | 45 | 233 | 0.76 | 0.50 | 0.16 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 16.50 | 0.56 | 0.90 | 0.73 | 0.65 | -0.36 | -35.65% | 0.04 | 3 | 1,265 | 0.85 | 0.42 | 0.16 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 17.00 | 0.41 | 0.54 | 0.48 | 0.50 | -0.20 | -28.58% | 0.03 | 979 | 1,031 | 0.75 | 0.34 | 0.16 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 17.50 | 0.30 | 0.43 | 0.37 | 0.32 | -0.27 | -45.77% | 0.02 | 6,334 | 260 | 0.84 | 0.27 | 0.14 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 18.00 | 0.25 | 0.30 | 0.28 | 0.31 | -0.19 | -38.00% | 0.02 | 37 | 191 | 0.80 | 0.21 | 0.12 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 18.50 | 0.15 | 0.26 | 0.21 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.80 | 0.16 | 0.10 | -0.02 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 19.00 | 0.11 | 0.21 | 0.16 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.82 | 0.12 | 0.09 | -0.02 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 19.50 | 0.01 | 0.28 | 0.15 | 0.21 | -0.05 | -19.24% | 0.01 | 2 | 485 | 0.80 | 0.10 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 20.00 | 0.02 | 0.24 | 0.13 | 0.14 | -0.04 | -22.23% | 0.01 | 7 | 96 | 0.87 | 0.07 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 20.50 | 0.02 | 0.13 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 69 | 0.84 | 0.05 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 21.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 4 | 4 | 0.85 | 0.04 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.24 | 0.02 | 0.02 | -0.01 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.32 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.51 | 0.02 | 0.02 | 0.00 | 3/9/2026 | 3/20/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.35 | 0.01 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.24 | 0.01 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.31 | 0.16 | 0.23 | -0.27 | -54.00% | 0.01 | 4 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.09 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:59 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 | 6.05 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.52 | 0.26 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.94 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 144 | 2.20 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/20/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 42 | 358 | 1.33 | -0.02 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 11.50 | 0.02 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5,012 | 1.02 | -0.04 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 12.00 | 0.01 | 0.24 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.01 | -0.06 | 0.04 | -0.01 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 12.50 | 0.08 | 0.26 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.05 | -0.09 | 0.05 | -0.02 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 13.00 | 0.11 | 0.23 | 0.17 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,143 | 0.93 | -0.12 | 0.07 | -0.02 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 13.50 | 0.20 | 0.35 | 0.28 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 314 | 0.95 | -0.16 | 0.09 | -0.03 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 14.00 | 0.20 | 0.46 | 0.33 | 0.35 | +0.04 | +12.91% | 0.02 | 124 | 2,179 | 0.87 | -0.22 | 0.11 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 14.50 | 0.41 | 0.56 | 0.49 | 0.48 | +0.07 | +17.08% | 0.03 | 84 | 313 | 0.88 | -0.28 | 0.13 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 15.00 | 0.40 | 0.75 | 0.58 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.80 | -0.34 | 0.14 | -0.04 | 3/16/2026 | 3/20/2026 3:59:59 PM EST |
| 15.50 | 0.65 | 0.90 | 0.78 | 0.74 | 0.00 | 0.00% | 0.05 | 0 | 494 | 0.78 | -0.42 | 0.16 | -0.04 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 16.00 | 1.00 | 1.23 | 1.12 | 1.01 | +0.22 | +27.85% | 0.07 | 10 | 812 | 0.86 | -0.50 | 0.16 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 16.50 | 1.20 | 1.55 | 1.38 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 245 | 0.82 | -0.58 | 0.16 | -0.04 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 17.00 | 1.54 | 2.01 | 1.78 | 1.28 | 0.00 | 0.00% | 0.10 | 0 | 139 | 0.88 | -0.66 | 0.16 | -0.03 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 17.50 | 1.98 | 2.26 | 2.12 | 1.93 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.86 | -0.73 | 0.14 | -0.03 | 3/13/2026 | 3/20/2026 3:59:59 PM EST |
| 18.00 | 2.30 | 2.81 | 2.56 | 2.27 | -0.13 | -5.42% | 0.14 | 1 | 51 | 0.89 | -0.79 | 0.12 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 18.50 | 2.46 | 3.35 | 2.91 | % | 0.16 | 0 | 0 | 1.31 | -0.84 | 0.10 | -0.02 | 3/20/2026 3:59:59 PM EST | |||
| 19.00 | 2.40 | 3.80 | 3.10 | % | 0.16 | 0 | 0 | 1.36 | -0.88 | 0.09 | -0.02 | 3/20/2026 3:59:59 PM EST | |||
| 19.50 | 3.40 | 4.55 | 3.98 | 4.27 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.70 | -0.90 | 0.07 | -0.02 | 3/6/2026 | 3/20/2026 3:59:59 PM EST |
| 20.00 | 3.85 | 5.05 | 4.45 | 4.27 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.80 | -0.93 | 0.06 | -0.01 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 20.50 | 4.30 | 5.45 | 4.88 | % | 0.24 | 0 | 0 | 1.79 | -0.95 | 0.05 | -0.01 | 3/20/2026 3:59:59 PM EST | |||
| 21.00 | 4.70 | 6.15 | 5.43 | 4.51 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.08 | -0.96 | 0.04 | -0.01 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 21.50 | 5.20 | 6.45 | 5.83 | % | 0.27 | 0 | 0 | 1.96 | -0.98 | 0.02 | -0.01 | 3/20/2026 3:59:59 PM EST | |||
| 22.00 | 5.70 | 7.40 | 6.55 | % | 0.30 | 0 | 0 | 2.48 | -0.98 | 0.02 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 22.50 | 6.20 | 7.85 | 7.03 | % | 0.31 | 0 | 0 | 2.52 | -0.99 | 0.01 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 23.00 | 6.70 | 7.90 | 7.30 | % | 0.32 | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 24.00 | 7.75 | 9.50 | 8.63 | % | 0.36 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 25.00 | 8.75 | 10.10 | 9.43 | 8.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 26.00 | 9.85 | 10.75 | 10.30 | 9.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 27.00 | 10.05 | 12.65 | 11.35 | % | 0.42 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 30.00 | 13.70 | 15.55 | 14.63 | % | 0.49 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 35.00 | 18.70 | 20.60 | 19.65 | 18.20 | 0.00 | 0.00% | 0.56 | 0 | 100 | 4.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:59 PM EST |