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 | 11.85 | 15.05 | 13.45 | % | 2.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 8.00 | 9.70 | 12.10 | 10.90 | 10.05 | % | 1.36 | 200 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST | |
| 9.00 | 8.25 | 11.10 | 9.68 | % | 1.08 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 10.00 | 7.30 | 10.10 | 8.70 | % | 0.87 | 0 | 0 | 4.04 | 0.99 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 11.00 | 5.65 | 8.60 | 7.13 | % | 0.65 | 0 | 1 | 3.11 | 0.98 | 0.01 | -0.01 | 4/9/2026 3:59:56 PM EST | |||
| 11.50 | 5.75 | 8.20 | 6.98 | % | 0.61 | 0 | 1 | 3.02 | 0.98 | 0.01 | -0.01 | 4/9/2026 3:59:56 PM EST | |||
| 12.00 | 5.40 | 7.50 | 6.45 | 5.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.66 | 0.96 | 0.02 | -0.01 | 3/25/2026 | 4/9/2026 3:59:56 PM EST |
| 12.50 | 4.80 | 7.10 | 5.95 | 2.61 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.57 | 0.93 | 0.03 | -0.02 | 3/30/2026 | 4/9/2026 3:59:56 PM EST |
| 13.00 | 4.35 | 6.95 | 5.65 | 2.17 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.69 | 0.92 | 0.03 | -0.02 | 3/30/2026 | 4/9/2026 3:59:56 PM EST |
| 13.50 | 3.85 | 6.30 | 5.08 | % | 0.38 | 0 | 0 | 2.40 | 0.90 | 0.04 | -0.02 | 4/9/2026 3:59:56 PM EST | |||
| 14.00 | 3.45 | 5.85 | 4.65 | % | 0.33 | 0 | 0 | 2.27 | 0.87 | 0.05 | -0.02 | 4/9/2026 3:59:56 PM EST | |||
| 14.50 | 3.10 | 5.25 | 4.18 | 1.99 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.04 | 0.85 | 0.05 | -0.03 | 4/1/2026 | 4/9/2026 3:59:56 PM EST |
| 15.00 | 3.00 | 3.95 | 3.48 | 3.25 | +0.25 | +8.34% | 0.23 | 30 | 91 | 1.32 | 0.81 | 0.06 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 15.50 | 2.91 | 3.40 | 3.16 | 3.25 | +0.41 | +14.44% | 0.20 | 10 | 259 | 0.97 | 0.78 | 0.07 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 16.00 | 2.65 | 3.00 | 2.83 | 2.72 | +0.35 | +14.77% | 0.18 | 2 | 593 | 0.98 | 0.74 | 0.08 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 16.50 | 2.30 | 2.40 | 2.35 | 2.32 | 0.00 | 0.00% | 0.14 | 0 | 128 | 0.87 | 0.70 | 0.09 | -0.03 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 17.00 | 1.88 | 2.09 | 1.99 | 1.98 | 0.00 | 0.00% | 0.12 | 0 | 647 | 0.83 | 0.65 | 0.10 | -0.03 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 17.50 | 1.69 | 1.80 | 1.75 | 1.75 | +0.29 | +19.87% | 0.10 | 29 | 307 | 0.85 | 0.60 | 0.11 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 18.00 | 1.43 | 1.54 | 1.49 | 1.48 | +0.26 | +21.32% | 0.08 | 2,390 | 117 | 0.84 | 0.54 | 0.11 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 18.50 | 1.19 | 1.32 | 1.26 | 1.20 | +0.15 | +14.29% | 0.07 | 31 | 168 | 0.83 | 0.49 | 0.11 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 19.00 | 0.99 | 1.13 | 1.06 | 1.12 | +0.21 | +23.08% | 0.06 | 37 | 2,436 | 0.83 | 0.43 | 0.11 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 19.50 | 0.82 | 0.95 | 0.89 | 0.97 | +0.26 | +36.62% | 0.05 | 15 | 120 | 0.82 | 0.38 | 0.11 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 20.00 | 0.64 | 0.81 | 0.73 | 0.72 | +0.14 | +24.14% | 0.04 | 60 | 936 | 0.82 | 0.33 | 0.10 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 20.50 | 0.49 | 0.72 | 0.61 | 0.60 | +0.12 | +25.00% | 0.03 | 172 | 53 | 0.82 | 0.29 | 0.10 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 21.00 | 0.29 | 0.57 | 0.43 | 0.61 | +0.16 | +35.56% | 0.02 | 4 | 533 | 0.76 | 0.25 | 0.09 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 21.50 | 0.38 | 0.67 | 0.53 | 0.48 | +0.28 | +140.00% | 0.02 | 35 | 54 | 0.90 | 0.21 | 0.08 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 22.00 | 0.29 | 0.39 | 0.34 | 0.44 | +0.21 | +91.31% | 0.02 | 2,501 | 92 | 0.82 | 0.18 | 0.07 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 23.00 | 0.16 | 0.38 | 0.27 | 0.21 | +0.02 | +10.53% | 0.01 | 2 | 16 | 0.86 | 0.12 | 0.06 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 24.00 | 0.12 | 0.33 | 0.23 | 0.21 | +0.10 | +90.91% | 0.01 | 5 | 2 | 0.91 | 0.09 | 0.04 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 25.00 | 0.02 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.80 | 0.06 | 0.03 | -0.01 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 2.42 | 0.01 | 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 | 2.14 | 1.07 | % | 0.21 | 0 | 0 | 7.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 64 | 2.90 | -0.01 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7,715 | 1.93 | -0.02 | 0.01 | -0.01 | 4/6/2026 | 4/9/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.44 | -0.02 | 0.01 | -0.01 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.19 | 0.10 | 0.13 | -0.09 | -40.91% | 0.01 | 5 | 9 | 1.25 | -0.04 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 12.50 | 0.01 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.92 | -0.07 | 0.03 | -0.02 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 13.00 | 0.15 | 0.20 | 0.18 | 0.14 | -0.07 | -33.34% | 0.01 | 2 | 53 | 1.03 | -0.08 | 0.03 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 13.50 | 0.17 | 0.27 | 0.22 | 0.22 | -0.02 | -8.34% | 0.02 | 2 | 776 | 0.99 | -0.10 | 0.04 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 14.00 | 0.24 | 0.33 | 0.29 | 0.28 | -0.28 | -50.00% | 0.02 | 2 | 100 | 0.98 | -0.13 | 0.05 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 14.50 | 0.26 | 0.42 | 0.34 | 0.33 | -0.52 | -61.18% | 0.02 | 2 | 95 | 0.93 | -0.15 | 0.05 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 15.00 | 0.23 | 0.50 | 0.37 | 0.48 | -0.08 | -14.29% | 0.02 | 35 | 61 | 0.85 | -0.19 | 0.06 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 15.50 | 0.51 | 0.64 | 0.58 | 0.51 | -0.13 | -20.32% | 0.04 | 51 | 94 | 0.93 | -0.22 | 0.07 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 16.00 | 0.56 | 0.75 | 0.66 | % | 0.04 | 0 | 1 | 0.87 | -0.26 | 0.08 | -0.03 | 4/9/2026 3:59:56 PM EST | |||
| 16.50 | 0.80 | 0.91 | 0.86 | 1.01 | 0.00 | 0.00% | 0.05 | 0 | 174 | 0.89 | -0.30 | 0.09 | -0.03 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 17.00 | 0.88 | 1.10 | 0.99 | 0.87 | -0.21 | -19.45% | 0.06 | 5 | 10 | 0.84 | -0.35 | 0.10 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 17.50 | 1.18 | 1.31 | 1.25 | 1.11 | -0.37 | -25.00% | 0.07 | 43 | 66 | 0.86 | -0.40 | 0.11 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 18.00 | 1.34 | 1.56 | 1.45 | 1.45 | -0.10 | -6.46% | 0.08 | 41 | 30 | 0.83 | -0.46 | 0.11 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 18.50 | 1.61 | 1.83 | 1.72 | 1.53 | -1.30 | -45.94% | 0.09 | 50 | 1 | 0.82 | -0.51 | 0.11 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 19.00 | 1.98 | 2.12 | 2.05 | 3.26 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.84 | -0.57 | 0.11 | -0.03 | 3/23/2026 | 4/9/2026 3:59:56 PM EST |
| 19.50 | 2.31 | 2.45 | 2.38 | % | 0.12 | 0 | 0 | 0.83 | -0.62 | 0.11 | -0.03 | 4/9/2026 3:59:56 PM EST | |||
| 20.00 | 2.62 | 2.88 | 2.75 | % | 0.14 | 0 | 1 | 0.84 | -0.67 | 0.10 | -0.03 | 4/9/2026 3:59:56 PM EST | |||
| 20.50 | 3.00 | 3.20 | 3.10 | % | 0.15 | 0 | 1 | 0.83 | -0.71 | 0.10 | -0.03 | 4/9/2026 3:59:56 PM EST | |||
| 21.00 | 3.10 | 3.70 | 3.40 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.72 | -0.75 | 0.09 | -0.03 | 4/2/2026 | 4/9/2026 3:59:56 PM EST |
| 21.50 | 3.55 | 4.15 | 3.85 | % | 0.18 | 0 | 0 | 0.66 | -0.79 | 0.08 | -0.02 | 4/9/2026 3:59:56 PM EST | |||
| 22.00 | 3.70 | 5.05 | 4.38 | % | 0.20 | 0 | 0 | 1.33 | -0.82 | 0.07 | -0.02 | 4/9/2026 3:59:56 PM EST | |||
| 23.00 | 4.50 | 6.15 | 5.33 | 8.75 | 0.00 | 0.00% | 0.23 | 0 | 100 | 1.53 | -0.88 | 0.06 | -0.02 | 3/31/2026 | 4/9/2026 3:59:56 PM EST |
| 24.00 | 5.45 | 8.15 | 6.80 | % | 0.28 | 0 | 0 | 2.26 | -0.92 | 0.04 | -0.01 | 4/9/2026 3:59:56 PM EST | |||
| 25.00 | 6.40 | 8.00 | 7.20 | 8.99 | 0.00 | 0.00% | 0.29 | 0 | 100 | 1.66 | -0.94 | 0.03 | -0.01 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 30.00 | 10.90 | 14.05 | 12.48 | % | 0.42 | 0 | 0 | 2.82 | -0.99 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST |