Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $15.30 as of 3/4/2026 12:46:11 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 | 13.80 | 15.60 | 14.70 | % | 14.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:01 PM EST | |||
| 2.00 | 12.85 | 15.20 | 14.03 | % | 7.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:01 PM EST | |||
| 3.00 | 11.85 | 14.15 | 13.00 | % | 4.33 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:01 PM EST | |||
| 4.00 | 10.90 | 13.20 | 12.05 | % | 3.01 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:01 PM EST | |||
| 5.00 | 10.00 | 12.30 | 11.15 | % | 2.23 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:01 PM EST | |||
| 6.00 | 9.30 | 10.80 | 10.05 | % | 1.68 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:01 PM EST | |||
| 7.00 | 8.35 | 9.75 | 9.05 | 8.80 | 0.00 | 0.00% | 1.29 | 0 | 9,704 | 2.34 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:01 PM EST |
| 8.00 | 7.35 | 8.85 | 8.10 | % | 1.01 | 0 | 0 | 2.13 | 0.99 | 0.01 | 0.00 | 3/4/2026 12:59:01 PM EST | |||
| 9.00 | 6.45 | 7.90 | 7.18 | % | 0.80 | 0 | 0 | 1.89 | 0.98 | 0.01 | 0.00 | 3/4/2026 12:59:01 PM EST | |||
| 10.00 | 5.50 | 6.95 | 6.23 | 7.45 | 0.00 | 0.00% | 0.62 | 0 | 147 | 1.67 | 0.95 | 0.02 | -0.01 | 3/2/2026 | 3/4/2026 12:59:01 PM EST |
| 11.00 | 4.80 | 5.95 | 5.38 | % | 0.49 | 0 | 0 | 1.43 | 0.91 | 0.03 | -0.01 | 3/4/2026 12:59:01 PM EST | |||
| 12.00 | 3.95 | 5.10 | 4.53 | 4.30 | 0.00 | 0.00% | 0.38 | 0 | 161 | 1.31 | 0.86 | 0.04 | -0.01 | 3/3/2026 | 3/4/2026 12:59:01 PM EST |
| 13.00 | 3.60 | 4.25 | 3.93 | 3.75 | -0.70 | -15.73% | 0.30 | 30 | 109 | 1.02 | 0.80 | 0.05 | -0.02 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 14.00 | 2.92 | 3.45 | 3.19 | 3.30 | -1.70 | -34.00% | 0.23 | 2 | 29 | 0.94 | 0.73 | 0.07 | -0.02 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 15.00 | 2.16 | 2.49 | 2.33 | 2.51 | +0.07 | +2.87% | 0.16 | 3 | 133 | 0.93 | 0.66 | 0.08 | -0.02 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 16.00 | 1.75 | 1.97 | 1.86 | 1.92 | +0.22 | +12.95% | 0.12 | 126 | 2,305 | 0.85 | 0.58 | 0.08 | -0.02 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 17.00 | 1.44 | 1.53 | 1.49 | 1.60 | +0.34 | +26.99% | 0.09 | 5,289 | 15,328 | 0.85 | 0.49 | 0.08 | -0.02 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 18.00 | 1.10 | 1.17 | 1.14 | 1.18 | +0.16 | +15.69% | 0.06 | 7,998 | 7,703 | 0.83 | 0.41 | 0.08 | -0.02 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 19.00 | 0.86 | 0.91 | 0.89 | 0.89 | +0.15 | +20.27% | 0.05 | 37 | 8,341 | 0.83 | 0.34 | 0.08 | -0.02 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 20.00 | 0.61 | 0.71 | 0.66 | 0.65 | +0.10 | +18.19% | 0.03 | 171 | 43,426 | 0.83 | 0.28 | 0.07 | -0.02 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 21.00 | 0.48 | 0.57 | 0.53 | 0.56 | 0.00 | 0.00% | 0.03 | 248 | 12,576 | 0.83 | 0.23 | 0.06 | -0.02 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 22.00 | 0.36 | 0.45 | 0.41 | 0.36 | -0.05 | -12.20% | 0.02 | 2 | 5,457 | 0.84 | 0.18 | 0.06 | -0.01 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 23.00 | 0.27 | 0.53 | 0.40 | 0.28 | -0.08 | -22.23% | 0.02 | 500 | 1,205 | 0.91 | 0.15 | 0.05 | -0.01 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 24.00 | 0.21 | 0.33 | 0.27 | 0.35 | +0.06 | +20.69% | 0.01 | 4 | 4,745 | 0.87 | 0.12 | 0.04 | -0.01 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 25.00 | 0.16 | 0.24 | 0.20 | 0.18 | +0.02 | +12.50% | 0.01 | 50 | 27,901 | 0.88 | 0.09 | 0.03 | -0.01 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 26.00 | 0.01 | 0.57 | 0.29 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 4,839 | 0.89 | 0.07 | 0.03 | -0.01 | 2/25/2026 | 3/4/2026 12:59:01 PM EST |
| 27.00 | 0.01 | 0.52 | 0.27 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,045 | 0.93 | 0.06 | 0.02 | -0.01 | 3/3/2026 | 3/4/2026 12:59:01 PM EST |
| 28.00 | 0.01 | 0.47 | 0.24 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1,378 | 0.95 | 0.04 | 0.02 | -0.01 | 2/3/2026 | 3/4/2026 12:59:01 PM EST |
| 29.00 | 0.00 | 0.49 | 0.25 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.34 | 0.03 | 0.01 | 0.00 | 3/2/2026 | 3/4/2026 12:59:01 PM EST |
| 30.00 | 0.01 | 0.27 | 0.14 | 0.14 | -0.07 | -33.34% | 0.00 | 3 | 173 | 0.95 | 0.03 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.02 | 0.01 | 0.00 | 3/4/2026 12:59:01 PM EST | |||
| 32.00 | 0.00 | 0.72 | 0.36 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.65 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 3/4/2026 12:59:01 PM EST |
| 33.00 | 0.00 | 0.72 | 0.36 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.69 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 3/4/2026 12:59:01 PM EST |
| 35.00 | 0.00 | 0.71 | 0.36 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10,046 | 1.77 | 0.01 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 12:59:01 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 | 3/4/2026 12:59:01 PM EST | |||
| 2.00 | 0.00 | 1.05 | 0.53 | % | 0.27 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:01 PM EST | |||
| 3.00 | 0.00 | 1.05 | 0.53 | % | 0.18 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:01 PM EST | |||
| 4.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 6 | 4.49 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:01 PM EST |
| 5.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 57 | 3.79 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:01 PM EST |
| 6.00 | 0.00 | 1.05 | 0.53 | % | 0.09 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:01 PM EST | |||
| 7.00 | 0.03 | 0.71 | 0.37 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 11,000 | 1.88 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:01 PM EST |
| 8.00 | 0.00 | 0.77 | 0.39 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 150 | 2.17 | -0.01 | 0.01 | 0.00 | 2/25/2026 | 3/4/2026 12:59:01 PM EST |
| 9.00 | 0.00 | 1.05 | 0.53 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 545 | 2.14 | -0.02 | 0.01 | 0.00 | 3/2/2026 | 3/4/2026 12:59:01 PM EST |
| 10.00 | 0.13 | 0.25 | 0.19 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 696 | 1.03 | -0.05 | 0.02 | -0.01 | 3/3/2026 | 3/4/2026 12:59:01 PM EST |
| 11.00 | 0.24 | 0.60 | 0.42 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 330 | 1.09 | -0.09 | 0.03 | -0.01 | 3/2/2026 | 3/4/2026 12:59:01 PM EST |
| 12.00 | 0.39 | 0.56 | 0.48 | 0.42 | -0.15 | -26.32% | 0.04 | 10 | 606 | 0.97 | -0.14 | 0.04 | -0.01 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 13.00 | 0.67 | 0.73 | 0.70 | 0.67 | -0.15 | -18.30% | 0.05 | 353 | 1,827 | 0.93 | -0.20 | 0.05 | -0.02 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 14.00 | 0.95 | 1.05 | 1.00 | 0.94 | -0.26 | -21.67% | 0.07 | 33 | 33,755 | 0.89 | -0.27 | 0.07 | -0.02 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 15.00 | 1.30 | 1.43 | 1.37 | 1.34 | -0.37 | -21.64% | 0.09 | 156 | 736 | 0.87 | -0.34 | 0.08 | -0.02 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 16.00 | 1.85 | 1.91 | 1.88 | 1.91 | -0.18 | -8.62% | 0.12 | 118 | 928 | 0.85 | -0.42 | 0.08 | -0.02 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 17.00 | 2.39 | 2.51 | 2.45 | 2.48 | -0.20 | -7.47% | 0.14 | 29 | 30,109 | 0.85 | -0.51 | 0.08 | -0.02 | 3/4/2026 | 3/4/2026 12:59:01 PM EST |
| 18.00 | 3.05 | 3.20 | 3.13 | 3.41 | 0.00 | 0.00% | 0.17 | 0 | 1,274 | 0.86 | -0.59 | 0.08 | -0.02 | 3/3/2026 | 3/4/2026 12:59:01 PM EST |
| 19.00 | 3.75 | 3.95 | 3.85 | 4.16 | 0.00 | 0.00% | 0.20 | 0 | 752 | 0.86 | -0.66 | 0.08 | -0.02 | 3/3/2026 | 3/4/2026 12:59:01 PM EST |
| 20.00 | 4.55 | 4.75 | 4.65 | 4.35 | 0.00 | 0.00% | 0.23 | 0 | 698 | 0.87 | -0.72 | 0.07 | -0.02 | 3/2/2026 | 3/4/2026 12:59:01 PM EST |
| 21.00 | 5.30 | 5.60 | 5.45 | 4.75 | 0.00 | 0.00% | 0.26 | 0 | 73 | 0.87 | -0.77 | 0.06 | -0.02 | 2/11/2026 | 3/4/2026 12:59:01 PM EST |
| 22.00 | 5.60 | 8.20 | 6.90 | 5.25 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.85 | -0.82 | 0.06 | -0.01 | 2/25/2026 | 3/4/2026 12:59:01 PM EST |
| 23.00 | 6.55 | 8.20 | 7.38 | 5.20 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.47 | -0.85 | 0.05 | -0.01 | 1/27/2026 | 3/4/2026 12:59:01 PM EST |
| 24.00 | 7.45 | 9.25 | 8.35 | 7.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.58 | -0.88 | 0.04 | -0.01 | 2/9/2026 | 3/4/2026 12:59:01 PM EST |
| 25.00 | 8.40 | 10.95 | 9.68 | % | 0.39 | 0 | 0 | 2.00 | -0.91 | 0.03 | -0.01 | 3/4/2026 12:59:01 PM EST | |||
| 26.00 | 9.40 | 11.90 | 10.65 | 9.35 | 0.00 | 0.00% | 0.41 | 0 | 47 | 2.05 | -0.93 | 0.03 | -0.01 | 3/2/2026 | 3/4/2026 12:59:01 PM EST |
| 27.00 | 10.10 | 12.85 | 11.48 | % | 0.43 | 0 | 0 | 2.10 | -0.94 | 0.02 | -0.01 | 3/4/2026 12:59:01 PM EST | |||
| 28.00 | 10.95 | 13.85 | 12.40 | % | 0.44 | 0 | 0 | 2.16 | -0.96 | 0.02 | -0.01 | 3/4/2026 12:59:01 PM EST | |||
| 29.00 | 11.85 | 14.85 | 13.35 | % | 0.46 | 0 | 0 | 2.23 | -0.97 | 0.01 | 0.00 | 3/4/2026 12:59:01 PM EST | |||
| 30.00 | 12.85 | 15.85 | 14.35 | 14.60 | 0.00 | 0.00% | 0.48 | 0 | 5 | 2.29 | -0.97 | 0.01 | 0.00 | 2/5/2026 | 3/4/2026 12:59:01 PM EST |
| 31.00 | 13.80 | 16.85 | 15.33 | 16.15 | 0.00 | 0.00% | 0.49 | 0 | 225 | 2.35 | -0.98 | 0.01 | 0.00 | 2/5/2026 | 3/4/2026 12:59:01 PM EST |
| 32.00 | 14.80 | 17.85 | 16.33 | % | 0.51 | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 3/4/2026 12:59:01 PM EST | |||
| 33.00 | 15.90 | 18.85 | 17.38 | % | 0.53 | 0 | 0 | 2.46 | -0.99 | 0.01 | 0.00 | 3/4/2026 12:59:01 PM EST | |||
| 35.00 | 17.95 | 20.95 | 19.45 | % | 0.56 | 0 | 0 | 2.56 | -0.99 | 0.00 | 0.00 | 3/4/2026 12:59:01 PM EST |