Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $15.30 as of 4/1/2026 8:52:26 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 | 10.85 | 11.60 | 11.23 | 10.71 | +0.59 | +5.83% | 2.25 | 4 | 104 | 6.40 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 7.00 | 8.20 | 9.90 | 9.05 | 8.48 | +0.19 | +2.30% | 1.29 | 3 | 2 | 4.73 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 8.00 | 7.20 | 10.00 | 8.60 | 7.75 | +0.27 | +3.61% | 1.07 | 3 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 9.00 | 6.30 | 7.80 | 7.05 | 6.73 | +0.51 | +8.20% | 0.78 | 1 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 10.00 | 5.30 | 6.70 | 6.00 | 5.72 | +1.13 | +24.62% | 0.60 | 1 | 56 | 3.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 11.00 | 4.25 | 5.95 | 5.10 | 2.93 | 0.00 | 0.00% | 0.46 | 0 | 30 | 2.54 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:51 PM EST |
| 11.50 | 3.65 | 6.55 | 5.10 | % | 0.44 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:58:51 PM EST | |||
| 12.00 | 3.30 | 4.70 | 4.00 | 2.09 | 0.00 | 0.00% | 0.33 | 0 | 30 | 2.10 | 1.00 | 0.02 | 0.00 | 3/30/2026 | 4/2/2026 2:58:51 PM EST |
| 12.50 | 2.83 | 4.80 | 3.82 | 1.86 | 0.00 | 0.00% | 0.31 | 0 | 32 | 3.04 | 0.98 | 0.04 | -0.01 | 3/30/2026 | 4/2/2026 2:58:51 PM EST |
| 13.00 | 1.87 | 4.50 | 3.19 | % | 0.25 | 0 | 0 | 2.78 | 0.94 | 0.06 | -0.01 | 4/2/2026 2:58:51 PM EST | |||
| 13.50 | 2.46 | 3.50 | 2.98 | 2.67 | +0.86 | +47.52% | 0.22 | 8 | 59 | 1.85 | 0.91 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 14.00 | 1.91 | 2.78 | 2.35 | 1.93 | +0.35 | +22.16% | 0.17 | 2 | 310 | 1.52 | 0.86 | 0.11 | -0.03 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 14.50 | 1.72 | 2.00 | 1.86 | 1.83 | +0.62 | +51.24% | 0.13 | 255 | 1,249 | 0.85 | 0.80 | 0.15 | -0.03 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 15.00 | 1.37 | 1.57 | 1.47 | 1.53 | +0.74 | +93.68% | 0.10 | 237 | 2,155 | 0.81 | 0.72 | 0.18 | -0.04 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 15.50 | 1.01 | 1.17 | 1.09 | 1.02 | +0.36 | +54.55% | 0.07 | 3,432 | 229 | 0.81 | 0.63 | 0.21 | -0.04 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 16.00 | 0.69 | 0.88 | 0.79 | 0.80 | +0.40 | +100.00% | 0.05 | 1,245 | 429 | 0.76 | 0.52 | 0.22 | -0.04 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 16.50 | 0.53 | 0.60 | 0.57 | 0.56 | +0.27 | +93.11% | 0.03 | 7,613 | 740 | 0.77 | 0.41 | 0.22 | -0.04 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 17.00 | 0.37 | 0.42 | 0.40 | 0.41 | +0.23 | +127.78% | 0.02 | 8,216 | 2,984 | 0.76 | 0.31 | 0.20 | -0.04 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 17.50 | 0.24 | 0.28 | 0.26 | 0.28 | +0.16 | +133.34% | 0.01 | 1,794 | 191 | 0.75 | 0.22 | 0.16 | -0.03 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 18.00 | 0.12 | 0.19 | 0.16 | 0.16 | +0.08 | +100.00% | 0.01 | 3,135 | 1,193 | 0.72 | 0.15 | 0.13 | -0.02 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 18.50 | 0.07 | 0.15 | 0.11 | 0.07 | +0.02 | +40.00% | 0.01 | 2 | 156 | 0.74 | 0.10 | 0.10 | -0.02 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 19.00 | 0.06 | 0.14 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.75 | 0.07 | 0.07 | -0.01 | 4/1/2026 | 4/2/2026 2:58:51 PM EST |
| 19.50 | 0.01 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 3.28 | 0.04 | 0.05 | -0.01 | 4/1/2026 | 4/2/2026 2:58:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.93 | 0.02 | 0.03 | -0.01 | 4/1/2026 | 4/2/2026 2:58:51 PM EST |
| 20.50 | 0.00 | 0.98 | 0.49 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.99 | 0.01 | 0.02 | 0.00 | 3/26/2026 | 4/2/2026 2:58:51 PM EST |
| 21.00 | 0.00 | 2.10 | 1.05 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 39 | 3.68 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 4/2/2026 2:58:51 PM EST |
| 21.50 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.00 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 4/2/2026 2:58:51 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 31 | 4.10 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:51 PM EST |
| 22.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:58:51 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:51 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 27 | 4.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:58:51 PM EST |
| 25.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.48 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:51 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:51 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.07 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 4/2/2026 2:58:51 PM EST |
| 30.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:51 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:51 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 | 4/2/2026 2:58:51 PM EST | |||
| 7.00 | 0.00 | 0.57 | 0.29 | % | 0.04 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:51 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 15 | 4.30 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:51 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 4 | 7.01 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:51 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:51 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5,256 | 2.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:51 PM EST |
| 11.50 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:51 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.08 | +0.02 | +33.34% | 0.00 | 11 | 192 | 1.75 | 0.00 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.09 | -0.02 | -18.19% | 0.00 | 42 | 1,200 | 1.06 | -0.02 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 13.00 | 0.05 | 0.08 | 0.07 | 0.11 | -0.05 | -31.25% | 0.01 | 120 | 350 | 0.96 | -0.06 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 13.50 | 0.07 | 0.11 | 0.09 | 0.12 | -0.09 | -42.86% | 0.01 | 134 | 254 | 0.92 | -0.09 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 14.00 | 0.11 | 0.16 | 0.14 | 0.16 | -0.14 | -46.67% | 0.01 | 254 | 436 | 0.87 | -0.14 | 0.11 | -0.03 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 14.50 | 0.18 | 0.24 | 0.21 | 0.21 | -0.43 | -67.19% | 0.01 | 581 | 401 | 0.85 | -0.20 | 0.15 | -0.03 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 15.00 | 0.29 | 0.34 | 0.32 | 0.30 | -0.41 | -57.75% | 0.02 | 222 | 378 | 0.83 | -0.28 | 0.18 | -0.04 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 15.50 | 0.43 | 0.51 | 0.47 | 0.48 | -0.43 | -47.26% | 0.03 | 2,006 | 67 | 0.82 | -0.37 | 0.21 | -0.04 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 16.00 | 0.62 | 0.73 | 0.68 | 0.74 | -0.34 | -31.49% | 0.04 | 32 | 629 | 0.78 | -0.48 | 0.22 | -0.04 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 16.50 | 0.87 | 1.02 | 0.95 | 1.29 | -0.75 | -36.77% | 0.06 | 10 | 717 | 0.79 | -0.59 | 0.22 | -0.04 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 17.00 | 1.18 | 1.35 | 1.27 | 2.06 | +0.07 | +3.52% | 0.07 | 1 | 150 | 0.79 | -0.69 | 0.20 | -0.04 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 17.50 | 1.53 | 1.73 | 1.63 | 1.84 | -2.11 | -53.42% | 0.09 | 77 | 70 | 0.85 | -0.78 | 0.16 | -0.03 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 18.00 | 1.80 | 3.10 | 2.45 | 2.99 | 0.00 | 0.00% | 0.14 | 0 | 31 | 1.61 | -0.85 | 0.13 | -0.02 | 4/1/2026 | 4/2/2026 2:58:51 PM EST |
| 18.50 | 1.80 | 4.00 | 2.90 | 4.68 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.74 | -0.90 | 0.10 | -0.02 | 3/30/2026 | 4/2/2026 2:58:51 PM EST |
| 19.00 | 2.65 | 4.45 | 3.55 | 3.68 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.88 | -0.93 | 0.07 | -0.01 | 4/1/2026 | 4/2/2026 2:58:51 PM EST |
| 19.50 | 3.10 | 5.50 | 4.30 | 5.40 | 0.00 | 0.00% | 0.22 | 0 | 101 | 2.48 | -0.96 | 0.05 | -0.01 | 3/31/2026 | 4/2/2026 2:58:51 PM EST |
| 20.00 | 3.65 | 6.00 | 4.83 | 4.72 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.66 | -0.98 | 0.03 | -0.01 | 4/1/2026 | 4/2/2026 2:58:51 PM EST |
| 20.50 | 4.15 | 6.45 | 5.30 | % | 0.26 | 0 | 0 | 3.18 | -0.99 | 0.02 | 0.00 | 4/2/2026 2:58:51 PM EST | |||
| 21.00 | 4.65 | 6.95 | 5.80 | 6.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.52 | -0.99 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 2:58:51 PM EST |
| 21.50 | 5.15 | 7.45 | 6.30 | 6.64 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.13 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 2:58:51 PM EST |
| 22.00 | 4.70 | 7.95 | 6.33 | 7.07 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:51 PM EST |
| 22.50 | 6.15 | 8.45 | 7.30 | 7.35 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.98 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:51 PM EST |
| 23.00 | 5.80 | 8.95 | 7.38 | 7.73 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.96 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:51 PM EST |
| 24.00 | 6.75 | 9.95 | 8.35 | 9.72 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:51 PM EST |
| 25.00 | 7.40 | 10.85 | 9.13 | 9.79 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:51 PM EST |
| 26.00 | 8.70 | 11.85 | 10.28 | 10.50 | -0.33 | -3.05% | 0.40 | 200 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:51 PM EST |
| 27.00 | 10.00 | 12.95 | 11.48 | 12.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:51 PM EST |
| 30.00 | 13.10 | 15.60 | 14.35 | 14.82 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.44 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:51 PM EST |
| 35.00 | 18.70 | 20.95 | 19.83 | 19.83 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:58:51 PM EST |