Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $17.51 as of 4/9/2026 5:36:04 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 | 11.70 | 13.50 | 12.60 | 11.40 | 0.00 | 0.00% | 2.52 | 0 | 292 | 5.34 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:56 PM EST |
| 7.00 | 9.65 | 12.50 | 11.08 | % | 1.58 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 8.00 | 9.70 | 10.80 | 10.25 | % | 1.28 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 9.00 | 8.60 | 10.15 | 9.38 | 6.34 | 0.00 | 0.00% | 1.04 | 0 | 100 | 4.16 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:56 PM EST |
| 10.00 | 6.65 | 9.30 | 7.98 | 4.05 | 0.00 | 0.00% | 0.80 | 0 | 30 | 3.87 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:56 PM EST |
| 11.00 | 6.65 | 9.05 | 7.85 | 4.65 | 0.00 | 0.00% | 0.71 | 0 | 190 | 4.29 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:56 PM EST |
| 11.50 | 6.20 | 7.60 | 6.90 | 4.47 | 0.00 | 0.00% | 0.60 | 0 | 42 | 2.97 | 0.99 | 0.01 | 0.00 | 4/1/2026 | 4/9/2026 3:59:56 PM EST |
| 12.00 | 4.65 | 7.25 | 5.95 | 2.84 | 0.00 | 0.00% | 0.50 | 0 | 35 | 2.95 | 0.99 | 0.01 | -0.01 | 3/30/2026 | 4/9/2026 3:59:56 PM EST |
| 12.50 | 4.10 | 7.60 | 5.85 | 2.19 | 0.00 | 0.00% | 0.47 | 0 | 12 | 3.63 | 0.98 | 0.01 | -0.01 | 3/31/2026 | 4/9/2026 3:59:56 PM EST |
| 13.00 | 4.25 | 6.50 | 5.38 | 4.00 | 0.00 | 0.00% | 0.41 | 0 | 41 | 2.82 | 0.96 | 0.02 | -0.01 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 13.50 | 3.80 | 5.85 | 4.83 | 3.41 | 0.00 | 0.00% | 0.36 | 0 | 36 | 2.49 | 0.94 | 0.03 | -0.02 | 4/6/2026 | 4/9/2026 3:59:56 PM EST |
| 14.00 | 3.75 | 6.10 | 4.93 | 1.24 | 0.00 | 0.00% | 0.35 | 0 | 61 | 2.99 | 0.92 | 0.04 | -0.02 | 3/30/2026 | 4/9/2026 3:59:56 PM EST |
| 14.50 | 2.90 | 5.05 | 3.98 | 2.30 | 0.00 | 0.00% | 0.27 | 0 | 54 | 2.31 | 0.89 | 0.06 | -0.02 | 4/2/2026 | 4/9/2026 3:59:56 PM EST |
| 15.00 | 3.00 | 3.85 | 3.43 | 3.50 | +0.69 | +24.56% | 0.23 | 7 | 297 | 0.97 | 0.86 | 0.07 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 15.50 | 2.67 | 2.96 | 2.82 | 1.87 | 0.00 | 0.00% | 0.18 | 0 | 610 | 0.85 | 0.81 | 0.08 | -0.03 | 4/6/2026 | 4/9/2026 3:59:56 PM EST |
| 16.00 | 2.18 | 2.51 | 2.35 | 2.71 | +0.47 | +20.99% | 0.15 | 5 | 2,677 | 0.75 | 0.77 | 0.09 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 16.50 | 2.00 | 2.18 | 2.09 | 1.80 | 0.00 | 0.00% | 0.13 | 0 | 5,710 | 0.86 | 0.72 | 0.11 | -0.04 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 17.00 | 1.66 | 1.82 | 1.74 | 1.73 | -0.04 | -2.26% | 0.10 | 15 | 734 | 0.83 | 0.66 | 0.12 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 17.50 | 1.39 | 1.53 | 1.46 | 1.44 | +0.27 | +23.08% | 0.08 | 6 | 789 | 0.83 | 0.60 | 0.13 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 18.00 | 1.09 | 1.28 | 1.19 | 1.19 | +0.02 | +1.71% | 0.07 | 45 | 1,248 | 0.81 | 0.53 | 0.13 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 18.50 | 0.89 | 1.05 | 0.97 | 0.93 | +0.16 | +20.78% | 0.05 | 162 | 1,927 | 0.82 | 0.47 | 0.13 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 19.00 | 0.71 | 0.83 | 0.77 | 0.83 | +0.22 | +36.07% | 0.04 | 1,441 | 404 | 0.80 | 0.40 | 0.13 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 19.50 | 0.54 | 0.69 | 0.62 | 0.61 | +0.11 | +22.00% | 0.03 | 9 | 607 | 0.81 | 0.34 | 0.13 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 20.00 | 0.46 | 0.53 | 0.50 | 0.47 | +0.07 | +17.50% | 0.03 | 1,297 | 773 | 0.81 | 0.28 | 0.12 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 20.50 | 0.34 | 0.58 | 0.46 | 0.38 | +0.17 | +80.96% | 0.02 | 21 | 422 | 0.87 | 0.23 | 0.11 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 21.00 | 0.24 | 0.32 | 0.28 | 0.33 | -0.03 | -8.34% | 0.01 | 6,267 | 98 | 0.79 | 0.18 | 0.09 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 21.50 | 0.17 | 0.36 | 0.27 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.84 | 0.14 | 0.08 | -0.02 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 22.00 | 0.16 | 0.23 | 0.20 | 0.18 | +0.02 | +12.50% | 0.01 | 2,152 | 69 | 0.83 | 0.11 | 0.07 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 23.00 | 0.01 | 0.18 | 0.10 | % | 0.00 | 0 | 70 | 0.74 | 0.07 | 0.05 | -0.01 | 4/9/2026 3:59:56 PM EST | |||
| 24.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 4 | 3 | 0.82 | 0.04 | 0.03 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.75 | 0.02 | 0.02 | -0.01 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 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 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 1.25 | 0.63 | % | 0.09 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 14 | 4.50 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 1.05 | 0.53 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 199 | 3.50 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.66 | 0.33 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 141 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.83 | -0.01 | 0.01 | 0.00 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5,313 | 1.71 | -0.01 | 0.01 | -0.01 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 52 | 2.35 | -0.02 | 0.01 | -0.01 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 13.00 | 0.01 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,639 | 1.01 | -0.04 | 0.02 | -0.01 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 13.50 | 0.07 | 0.15 | 0.11 | 0.13 | +0.02 | +18.19% | 0.01 | 4 | 1,332 | 0.99 | -0.06 | 0.03 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 14.00 | 0.03 | 0.30 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8,570 | 0.94 | -0.08 | 0.04 | -0.02 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 14.50 | 0.18 | 0.24 | 0.21 | 0.19 | -0.08 | -29.63% | 0.01 | 2 | 1,596 | 0.96 | -0.11 | 0.06 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 15.00 | 0.23 | 0.36 | 0.30 | 0.28 | -0.04 | -12.50% | 0.02 | 2 | 135 | 0.95 | -0.14 | 0.07 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 15.50 | 0.19 | 0.43 | 0.31 | 0.33 | -0.05 | -13.16% | 0.02 | 37 | 2,556 | 0.84 | -0.19 | 0.08 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 16.00 | 0.39 | 0.54 | 0.47 | 0.45 | -0.04 | -8.17% | 0.03 | 104 | 155 | 0.88 | -0.23 | 0.09 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 16.50 | 0.52 | 0.68 | 0.60 | 0.58 | -0.58 | -50.00% | 0.04 | 150 | 128 | 0.87 | -0.28 | 0.11 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 17.00 | 0.69 | 0.82 | 0.76 | 0.90 | 0.00 | 0.00% | 0.04 | 5 | 154 | 0.84 | -0.34 | 0.12 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 17.50 | 0.89 | 1.06 | 0.98 | 0.90 | -0.26 | -22.42% | 0.06 | 32 | 5 | 0.84 | -0.40 | 0.13 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 18.00 | 1.11 | 1.29 | 1.20 | 1.18 | -1.91 | -61.82% | 0.07 | 21 | 3 | 0.83 | -0.47 | 0.13 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 18.50 | 1.39 | 1.57 | 1.48 | 1.35 | % | 0.08 | 3 | 1 | 0.82 | -0.53 | 0.13 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST | |
| 19.00 | 1.69 | 1.87 | 1.78 | 1.63 | -2.52 | -60.73% | 0.09 | 6 | 10 | 0.81 | -0.60 | 0.13 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 19.50 | 2.02 | 2.20 | 2.11 | 1.99 | -0.45 | -18.45% | 0.11 | 6 | 3 | 0.80 | -0.66 | 0.13 | -0.04 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 20.00 | 2.43 | 2.57 | 2.50 | 2.77 | % | 0.12 | 30 | 0 | 0.82 | -0.72 | 0.12 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST | |
| 20.50 | 2.63 | 3.05 | 2.84 | % | 0.14 | 0 | 0 | 0.75 | -0.77 | 0.11 | -0.03 | 4/9/2026 3:59:56 PM EST | |||
| 21.00 | 2.85 | 3.45 | 3.15 | % | 0.15 | 0 | 0 | 0.95 | -0.82 | 0.09 | -0.03 | 4/9/2026 3:59:56 PM EST | |||
| 21.50 | 3.05 | 5.05 | 4.05 | % | 0.19 | 0 | 0 | 1.88 | -0.86 | 0.08 | -0.02 | 4/9/2026 3:59:56 PM EST | |||
| 22.00 | 3.55 | 5.50 | 4.53 | % | 0.21 | 0 | 0 | 1.94 | -0.89 | 0.07 | -0.02 | 4/9/2026 3:59:56 PM EST | |||
| 23.00 | 3.85 | 6.60 | 5.23 | % | 0.23 | 0 | 0 | 2.17 | -0.93 | 0.05 | -0.01 | 4/9/2026 3:59:56 PM EST | |||
| 24.00 | 5.40 | 7.10 | 6.25 | % | 0.26 | 0 | 0 | 1.95 | -0.96 | 0.03 | -0.01 | 4/9/2026 3:59:56 PM EST | |||
| 25.00 | 6.20 | 8.20 | 7.20 | % | 0.29 | 0 | 0 | 2.16 | -0.98 | 0.02 | -0.01 | 4/9/2026 3:59:56 PM EST | |||
| 30.00 | 11.30 | 13.30 | 12.30 | 12.07 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |