Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $17.98 as of 2/20/2026 11:12:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.60 | 18.00 | 16.80 | % | 16.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 2.00 | 14.60 | 17.00 | 15.80 | % | 7.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 3.00 | 13.60 | 16.00 | 14.80 | % | 4.93 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 4.00 | 12.65 | 15.05 | 13.85 | % | 3.46 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 5.00 | 11.65 | 14.05 | 12.85 | % | 2.57 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 6.00 | 10.70 | 13.10 | 11.90 | % | 1.98 | 0 | 0 | 3.82 | 0.99 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 7.00 | 9.85 | 12.05 | 10.95 | % | 1.56 | 0 | 0 | 3.28 | 0.98 | 0.01 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 8.00 | 8.95 | 10.70 | 9.83 | % | 1.23 | 0 | 0 | 2.58 | 0.97 | 0.01 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 9.00 | 7.95 | 9.80 | 8.88 | % | 0.99 | 0 | 0 | 2.35 | 0.95 | 0.01 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 10.00 | 7.00 | 7.90 | 7.45 | 7.30 | -0.80 | -9.88% | 0.74 | 2 | 146 | 1.41 | 0.92 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 11.00 | 6.30 | 8.00 | 7.15 | % | 0.65 | 0 | 0 | 1.94 | 0.89 | 0.02 | -0.02 | 2/20/2026 3:59:48 PM EST | |||
| 12.00 | 5.50 | 7.15 | 6.33 | 5.60 | 0.00 | 0.00% | 0.53 | 0 | 85 | 1.22 | 0.86 | 0.03 | -0.02 | 2/6/2026 | 2/20/2026 3:59:48 PM EST |
| 13.00 | 4.75 | 5.25 | 5.00 | 4.90 | -0.50 | -9.26% | 0.38 | 1 | 97 | 0.91 | 0.82 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 14.00 | 4.05 | 4.55 | 4.30 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 29 | 0.91 | 0.77 | 0.04 | -0.02 | 2/9/2026 | 2/20/2026 3:59:48 PM EST |
| 15.00 | 3.55 | 3.90 | 3.73 | 4.15 | 0.00 | 0.00% | 0.25 | 0 | 70 | 0.93 | 0.72 | 0.05 | -0.02 | 2/17/2026 | 2/20/2026 3:59:48 PM EST |
| 16.00 | 2.99 | 3.35 | 3.17 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 2,261 | 0.93 | 0.66 | 0.06 | -0.02 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 17.00 | 2.56 | 2.77 | 2.67 | 2.63 | -0.16 | -5.74% | 0.16 | 2 | 4,975 | 0.92 | 0.60 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 18.00 | 2.24 | 2.32 | 2.28 | 2.24 | -0.46 | -17.04% | 0.13 | 22 | 2,870 | 0.94 | 0.54 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 19.00 | 1.69 | 1.94 | 1.82 | 1.85 | -0.22 | -10.63% | 0.10 | 35 | 2,753 | 0.90 | 0.48 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 20.00 | 1.52 | 1.62 | 1.57 | 1.61 | -0.31 | -16.15% | 0.08 | 334 | 43,561 | 0.92 | 0.42 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 21.00 | 1.21 | 1.35 | 1.28 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 12,567 | 0.91 | 0.37 | 0.06 | -0.02 | 2/17/2026 | 2/20/2026 3:59:48 PM EST |
| 22.00 | 1.07 | 1.12 | 1.10 | 1.11 | -0.04 | -3.48% | 0.05 | 23 | 5,197 | 0.93 | 0.32 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 23.00 | 0.86 | 0.93 | 0.90 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 921 | 0.92 | 0.28 | 0.05 | -0.02 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 24.00 | 0.65 | 0.81 | 0.73 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 3,455 | 0.91 | 0.25 | 0.05 | -0.02 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 25.00 | 0.50 | 0.67 | 0.59 | 0.69 | -0.07 | -9.22% | 0.02 | 26 | 25,137 | 0.90 | 0.22 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 26.00 | 0.28 | 0.68 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 4,837 | 0.90 | 0.20 | 0.04 | -0.02 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 27.00 | 0.30 | 0.90 | 0.60 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 1,180 | 1.01 | 0.17 | 0.04 | -0.01 | 2/13/2026 | 2/20/2026 3:59:48 PM EST |
| 28.00 | 0.28 | 0.80 | 0.54 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1,378 | 1.03 | 0.15 | 0.03 | -0.01 | 2/3/2026 | 2/20/2026 3:59:48 PM EST |
| 29.00 | 0.11 | 0.75 | 0.43 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.98 | 0.13 | 0.03 | -0.01 | 2/11/2026 | 2/20/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.27 | 0.10 | 0.03 | -0.01 | 2/9/2026 | 2/20/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.09 | 0.02 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.36 | 0.08 | 0.02 | -0.01 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.40 | 0.07 | 0.02 | -0.01 | 1/26/2026 | 2/20/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10,046 | 1.48 | 0.05 | 0.02 | -0.01 | 2/3/2026 | 2/20/2026 3:59:48 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 | 2/20/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.76 | 0.38 | % | 0.13 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.76 | 0.38 | % | 0.06 | 0 | 0 | 2.64 | -0.01 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.38 | 0.19 | % | 0.03 | 0 | 0 | 1.85 | -0.02 | 0.01 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 100 | 2.01 | -0.03 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 268 | 1.76 | -0.05 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 10.00 | 0.25 | 0.67 | 0.46 | 0.28 | +0.10 | +55.56% | 0.05 | 65 | 285 | 1.28 | -0.08 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 11.00 | 0.01 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.93 | -0.11 | 0.02 | -0.02 | 2/9/2026 | 2/20/2026 3:59:48 PM EST |
| 12.00 | 0.50 | 0.90 | 0.70 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 659 | 1.12 | -0.14 | 0.03 | -0.02 | 2/18/2026 | 2/20/2026 3:59:48 PM EST |
| 13.00 | 0.75 | 0.87 | 0.81 | 0.84 | -0.74 | -46.84% | 0.06 | 85 | 1,488 | 1.03 | -0.18 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 14.00 | 1.03 | 1.12 | 1.08 | 1.03 | -0.02 | -1.91% | 0.08 | 2 | 753 | 0.99 | -0.23 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 15.00 | 1.41 | 1.46 | 1.44 | 1.48 | +0.09 | +6.48% | 0.10 | 6 | 451 | 0.98 | -0.28 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 16.00 | 1.83 | 1.89 | 1.86 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 213 | 0.97 | -0.34 | 0.06 | -0.02 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 17.00 | 2.31 | 2.38 | 2.35 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 1,695 | 0.96 | -0.40 | 0.06 | -0.02 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 18.00 | 2.86 | 2.93 | 2.90 | 2.83 | 0.00 | 0.00% | 0.16 | 0 | 835 | 0.95 | -0.46 | 0.06 | -0.02 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 19.00 | 3.45 | 3.60 | 3.53 | 3.45 | 0.00 | 0.00% | 0.19 | 0 | 734 | 0.93 | -0.52 | 0.06 | -0.02 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 20.00 | 4.15 | 4.25 | 4.20 | 4.05 | 0.00 | 0.00% | 0.21 | 0 | 567 | 0.94 | -0.58 | 0.06 | -0.02 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 21.00 | 4.85 | 4.95 | 4.90 | 4.75 | 0.00 | 0.00% | 0.23 | 0 | 73 | 0.94 | -0.63 | 0.06 | -0.02 | 2/11/2026 | 2/20/2026 3:59:48 PM EST |
| 22.00 | 5.65 | 6.05 | 5.85 | 5.65 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.00 | -0.68 | 0.06 | -0.02 | 2/9/2026 | 2/20/2026 3:59:48 PM EST |
| 23.00 | 6.45 | 6.75 | 6.60 | 5.20 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.97 | -0.72 | 0.05 | -0.02 | 1/27/2026 | 2/20/2026 3:59:48 PM EST |
| 24.00 | 6.30 | 7.75 | 7.03 | 7.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.10 | -0.75 | 0.05 | -0.02 | 2/9/2026 | 2/20/2026 3:59:48 PM EST |
| 25.00 | 7.15 | 8.65 | 7.90 | % | 0.32 | 0 | 0 | 1.12 | -0.78 | 0.05 | -0.02 | 2/20/2026 3:59:48 PM EST | |||
| 26.00 | 8.85 | 9.55 | 9.20 | 10.55 | 0.00 | 0.00% | 0.35 | 0 | 40 | 0.95 | -0.80 | 0.04 | -0.02 | 2/4/2026 | 2/20/2026 3:59:48 PM EST |
| 27.00 | 8.90 | 10.55 | 9.73 | % | 0.36 | 0 | 0 | 1.20 | -0.83 | 0.04 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 28.00 | 9.80 | 11.55 | 10.68 | % | 0.38 | 0 | 0 | 1.26 | -0.85 | 0.03 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 29.00 | 10.35 | 12.80 | 11.58 | % | 0.40 | 0 | 0 | 1.43 | -0.87 | 0.03 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 30.00 | 12.60 | 14.00 | 13.30 | 14.60 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.57 | -0.90 | 0.03 | -0.01 | 2/5/2026 | 2/20/2026 3:59:48 PM EST |
| 31.00 | 13.45 | 15.25 | 14.35 | 16.15 | 0.00 | 0.00% | 0.46 | 0 | 225 | 1.73 | -0.91 | 0.02 | -0.01 | 2/5/2026 | 2/20/2026 3:59:48 PM EST |
| 32.00 | 13.20 | 15.90 | 14.55 | % | 0.45 | 0 | 0 | 1.63 | -0.92 | 0.02 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 33.00 | 14.55 | 17.00 | 15.78 | % | 0.48 | 0 | 0 | 1.72 | -0.93 | 0.02 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 35.00 | 16.15 | 19.05 | 17.60 | % | 0.50 | 0 | 0 | 1.83 | -0.95 | 0.02 | -0.01 | 2/20/2026 3:59:48 PM EST |