Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.20 as of 4/7/2026 7:19:38 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 | 15.20 | 15.70 | 15.45 | 15.50 | 0.00 | 0.00% | 15.45 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 2.00 | 14.05 | 14.90 | 14.48 | % | 7.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 3.00 | 13.00 | 13.90 | 13.45 | % | 4.48 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 4.00 | 12.20 | 12.80 | 12.50 | 12.45 | 0.00 | 0.00% | 3.12 | 0 | 2 | 6.65 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 5.00 | 11.10 | 12.05 | 11.58 | % | 2.32 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 6.00 | 10.00 | 10.85 | 10.43 | 10.53 | 0.00 | 0.00% | 1.74 | 0 | 101 | 4.99 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 7.00 | 9.00 | 9.85 | 9.43 | 9.51 | 0.00 | 0.00% | 1.35 | 0 | 6,273 | 4.31 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 8.00 | 8.10 | 8.85 | 8.48 | 8.44 | 0.00 | 0.00% | 1.06 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 9.00 | 7.10 | 7.90 | 7.50 | % | 0.83 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 10.00 | 6.05 | 7.05 | 6.55 | 3.95 | 0.00 | 0.00% | 0.66 | 0 | 206 | 3.14 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:41 PM EST |
| 11.00 | 5.10 | 5.95 | 5.53 | % | 0.50 | 0 | 750 | 2.53 | 0.99 | 0.01 | -0.01 | 4/6/2026 3:59:41 PM EST | |||
| 11.50 | 4.75 | 5.45 | 5.10 | % | 0.44 | 0 | 0 | 2.32 | 0.97 | 0.02 | -0.01 | 4/6/2026 3:59:41 PM EST | |||
| 12.00 | 4.10 | 4.95 | 4.53 | 2.28 | 0.00 | 0.00% | 0.38 | 0 | 451 | 2.13 | 0.96 | 0.03 | -0.02 | 3/30/2026 | 4/6/2026 3:59:41 PM EST |
| 12.50 | 3.70 | 4.55 | 4.13 | 2.29 | 0.00 | 0.00% | 0.33 | 0 | 40 | 2.07 | 0.93 | 0.04 | -0.02 | 3/30/2026 | 4/6/2026 3:59:41 PM EST |
| 13.00 | 3.20 | 3.95 | 3.58 | 2.76 | 0.00 | 0.00% | 0.28 | 0 | 4,248 | 1.75 | 0.90 | 0.05 | -0.03 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 13.50 | 2.81 | 3.65 | 3.23 | 2.41 | 0.00 | 0.00% | 0.24 | 0 | 96 | 1.81 | 0.87 | 0.07 | -0.03 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 14.00 | 2.31 | 3.10 | 2.71 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 140 | 1.56 | 0.83 | 0.08 | -0.04 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 14.50 | 2.00 | 2.46 | 2.23 | 2.29 | 0.00 | 0.00% | 0.15 | 0 | 376 | 0.99 | 0.78 | 0.10 | -0.04 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 15.00 | 1.64 | 2.08 | 1.86 | 1.89 | 0.00 | 0.00% | 0.12 | 0 | 5,383 | 0.98 | 0.72 | 0.12 | -0.05 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 15.50 | 1.29 | 1.73 | 1.51 | 1.81 | 0.00 | 0.00% | 0.10 | 0 | 1,206 | 0.95 | 0.65 | 0.13 | -0.05 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 16.00 | 1.14 | 1.42 | 1.28 | 1.17 | 0.00 | 0.00% | 0.08 | 0 | 21,018 | 1.00 | 0.58 | 0.15 | -0.05 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 16.50 | 0.77 | 1.16 | 0.97 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 770 | 0.92 | 0.51 | 0.16 | -0.05 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 17.00 | 0.69 | 0.90 | 0.80 | 0.76 | 0.00 | 0.00% | 0.05 | 0 | 39,007 | 0.95 | 0.43 | 0.16 | -0.05 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 17.50 | 0.37 | 0.73 | 0.55 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 2,436 | 0.88 | 0.35 | 0.16 | -0.04 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 18.00 | 0.29 | 0.46 | 0.38 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 21,662 | 0.83 | 0.28 | 0.14 | -0.04 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 18.50 | 0.12 | 0.44 | 0.28 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.83 | 0.21 | 0.13 | -0.03 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 19.00 | 0.12 | 0.34 | 0.23 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 11,776 | 0.87 | 0.16 | 0.11 | -0.03 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 19.50 | 0.13 | 0.21 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.87 | 0.13 | 0.09 | -0.02 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 20.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 68,460 | 0.86 | 0.10 | 0.07 | -0.02 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 20.50 | 0.02 | 0.16 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.85 | 0.07 | 0.06 | -0.02 | 3/27/2026 | 4/6/2026 3:59:41 PM EST |
| 21.00 | 0.04 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12,813 | 0.88 | 0.06 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 21.50 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.04 | 0.04 | -0.01 | 4/6/2026 3:59:41 PM EST | |||
| 22.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,380 | 1.46 | 0.02 | 0.02 | -0.01 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23,576 | 0.93 | 0.02 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13,152 | 1.67 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/6/2026 3:59:41 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22,442 | 1.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,838 | 1.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:41 PM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 1.99 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 28.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 963 | 2.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 29.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 62 | 2.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 30.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 177 | 2.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:41 PM EST |
| 31.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 32.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 75 | 2.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 33.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 307 | 2.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 35.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 10,046 | 2.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 4.00 | 0.00 | 1.01 | 0.51 | % | 0.13 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 57 | 3.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 6.00 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11,005 | 2.57 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 8.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 21,707 | 3.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:41 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,769 | 2.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:41 PM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15,002 | 1.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16,519 | 1.92 | -0.01 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 11.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 452 | 1.80 | -0.03 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 12.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7,824 | 1.65 | -0.04 | 0.03 | -0.02 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 12.50 | 0.08 | 0.15 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 489 | 1.14 | -0.07 | 0.04 | -0.02 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 13.00 | 0.12 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6,945 | 1.04 | -0.10 | 0.05 | -0.03 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 13.50 | 0.16 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 877 | 1.00 | -0.13 | 0.07 | -0.03 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 14.00 | 0.23 | 0.27 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 29,276 | 0.97 | -0.17 | 0.08 | -0.04 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 14.50 | 0.31 | 0.40 | 0.36 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 691 | 0.96 | -0.22 | 0.10 | -0.04 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 15.00 | 0.39 | 0.68 | 0.54 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 14,455 | 0.99 | -0.28 | 0.12 | -0.05 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 15.50 | 0.46 | 0.76 | 0.61 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 338 | 0.88 | -0.35 | 0.13 | -0.05 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 16.00 | 0.72 | 1.05 | 0.89 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 9,468 | 0.93 | -0.42 | 0.15 | -0.05 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 16.50 | 0.94 | 1.15 | 1.05 | 1.01 | 0.00 | 0.00% | 0.06 | 0 | 510 | 0.85 | -0.49 | 0.16 | -0.05 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 17.00 | 1.14 | 1.57 | 1.36 | 1.27 | 0.00 | 0.00% | 0.08 | 0 | 31,889 | 0.85 | -0.57 | 0.16 | -0.05 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 17.50 | 1.47 | 1.88 | 1.68 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.83 | -0.65 | 0.16 | -0.04 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 18.00 | 2.05 | 2.25 | 2.15 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 1,498 | 0.95 | -0.72 | 0.14 | -0.04 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 18.50 | 2.32 | 2.52 | 2.42 | % | 0.13 | 0 | 0 | 0.81 | -0.79 | 0.13 | -0.03 | 4/6/2026 3:59:41 PM EST | |||
| 19.00 | 2.56 | 3.50 | 3.03 | 2.71 | 0.00 | 0.00% | 0.16 | 0 | 750 | 1.58 | -0.84 | 0.11 | -0.03 | 3/23/2026 | 4/6/2026 3:59:41 PM EST |
| 19.50 | 2.86 | 3.50 | 3.18 | % | 0.16 | 0 | 0 | 1.17 | -0.87 | 0.09 | -0.02 | 4/6/2026 3:59:41 PM EST | |||
| 20.00 | 3.30 | 4.10 | 3.70 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 863 | 1.39 | -0.90 | 0.07 | -0.02 | 3/26/2026 | 4/6/2026 3:59:41 PM EST |
| 20.50 | 3.75 | 4.55 | 4.15 | % | 0.20 | 0 | 0 | 1.42 | -0.93 | 0.06 | -0.02 | 4/6/2026 3:59:41 PM EST | |||
| 21.00 | 4.20 | 5.10 | 4.65 | 5.93 | 0.00 | 0.00% | 0.22 | 0 | 73 | 1.57 | -0.94 | 0.05 | -0.01 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 21.50 | 4.80 | 5.45 | 5.13 | % | 0.24 | 0 | 0 | 1.47 | -0.96 | 0.04 | -0.01 | 4/6/2026 3:59:41 PM EST | |||
| 22.00 | 5.05 | 6.45 | 5.75 | % | 0.26 | 0 | 2 | 2.15 | -0.98 | 0.02 | -0.01 | 4/6/2026 3:59:41 PM EST | |||
| 23.00 | 6.15 | 7.25 | 6.70 | 6.52 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.09 | -0.98 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 24.00 | 7.05 | 8.65 | 7.85 | 7.44 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.69 | -1.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 25.00 | 7.95 | 9.05 | 8.50 | % | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 26.00 | 8.90 | 11.00 | 9.95 | % | 0.38 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 27.00 | 9.95 | 11.30 | 10.63 | % | 0.39 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 28.00 | 11.10 | 12.05 | 11.58 | % | 0.41 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 29.00 | 12.30 | 14.25 | 13.28 | 12.48 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 30.00 | 13.30 | 15.50 | 14.40 | 13.47 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 31.00 | 14.40 | 15.25 | 14.83 | 14.77 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 32.00 | 15.40 | 15.95 | 15.68 | % | 0.49 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 33.00 | 16.40 | 17.50 | 16.95 | 16.52 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 35.00 | 18.00 | 19.15 | 18.58 | % | 0.53 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST |