Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $17.05 as of 3/26/2026 6:25:59 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 | 14.30 | 15.95 | 15.13 | % | 15.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 2.00 | 13.30 | 15.00 | 14.15 | % | 7.08 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 3.00 | 12.35 | 14.00 | 13.18 | % | 4.39 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 4.00 | 11.30 | 13.00 | 12.15 | % | 3.04 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 5.00 | 10.30 | 12.00 | 11.15 | % | 2.23 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 6.00 | 9.40 | 11.05 | 10.23 | % | 1.71 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 7.00 | 8.40 | 10.05 | 9.23 | % | 1.32 | 0 | 0 | 2.85 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 8.00 | 7.60 | 9.10 | 8.35 | % | 1.04 | 0 | 0 | 2.51 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 9.00 | 6.65 | 8.15 | 7.40 | % | 0.82 | 0 | 52 | 2.22 | 0.96 | 0.02 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 10.00 | 5.70 | 7.25 | 6.48 | % | 0.65 | 0 | 0 | 2.00 | 0.93 | 0.02 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 11.00 | 5.00 | 6.40 | 5.70 | % | 0.52 | 0 | 0 | 1.23 | 0.89 | 0.03 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 12.00 | 4.00 | 5.10 | 4.55 | 5.75 | 0.00 | 0.00% | 0.38 | 0 | 90 | 0.95 | 0.84 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 13.00 | 3.50 | 3.80 | 3.65 | 3.70 | % | 0.28 | 1 | 0 | 0.85 | 0.78 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 14.00 | 2.89 | 3.15 | 3.02 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.87 | 0.71 | 0.07 | -0.02 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 15.00 | 2.21 | 2.46 | 2.34 | 2.42 | -0.80 | -24.85% | 0.16 | 5 | 371 | 0.81 | 0.64 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 16.00 | 1.84 | 1.97 | 1.91 | 1.91 | -1.09 | -36.34% | 0.12 | 50 | 1,207 | 0.83 | 0.56 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 17.00 | 1.29 | 1.55 | 1.42 | 1.57 | -0.68 | -30.23% | 0.08 | 66 | 4,325 | 0.79 | 0.48 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 18.00 | 1.11 | 1.21 | 1.16 | 1.23 | -0.57 | -31.67% | 0.06 | 1,106 | 25,602 | 0.81 | 0.40 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 19.00 | 0.85 | 0.96 | 0.91 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 1,944 | 0.82 | 0.33 | 0.08 | -0.02 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 20.00 | 0.64 | 0.75 | 0.70 | 0.68 | -0.40 | -37.04% | 0.03 | 363 | 5,643 | 0.81 | 0.27 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 21.00 | 0.45 | 0.59 | 0.52 | 0.52 | -0.47 | -47.48% | 0.02 | 4 | 2,284 | 0.81 | 0.21 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 22.00 | 0.24 | 0.45 | 0.35 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 926 | 0.77 | 0.17 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 23.00 | 0.23 | 0.46 | 0.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2,182 | 0.83 | 0.13 | 0.05 | -0.01 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 24.00 | 0.03 | 0.49 | 0.26 | % | 0.01 | 0 | 154 | 0.77 | 0.10 | 0.04 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 25.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.08 | -30.77% | 0.01 | 1,002 | 31,834 | 0.82 | 0.08 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 26.00 | 0.05 | 0.34 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.06 | 0.02 | -0.01 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 27.00 | 0.02 | 0.28 | 0.15 | % | 0.01 | 0 | 1,065 | 0.82 | 0.04 | 0.02 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 55 | 1.20 | 0.04 | 0.02 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 60 | 1.23 | 0.03 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.37 | 0.19 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,529 | 1.25 | 0.02 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.32 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.35 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:58 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 | 3/26/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 2 | 8.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 45 | 0 | 1.17 | -0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 8.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 65 | 1.26 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 9.00 | 0.02 | 0.21 | 0.12 | % | 0.01 | 0 | 162 | 0.95 | -0.04 | 0.02 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 10.00 | 0.07 | 0.45 | 0.26 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 66 | 1.00 | -0.07 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 11.00 | 0.31 | 0.39 | 0.35 | 0.31 | +0.06 | +24.00% | 0.03 | 1 | 79 | 0.96 | -0.11 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 12.00 | 0.48 | 0.58 | 0.53 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 628 | 0.92 | -0.16 | 0.05 | -0.01 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 13.00 | 0.77 | 0.85 | 0.81 | 0.81 | +0.26 | +47.28% | 0.06 | 1,503 | 5,019 | 0.92 | -0.22 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 14.00 | 1.06 | 1.20 | 1.13 | 1.11 | +0.39 | +54.17% | 0.08 | 352 | 2,424 | 0.89 | -0.29 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 15.00 | 1.49 | 1.63 | 1.56 | 1.22 | +0.33 | +37.08% | 0.10 | 5 | 2,727 | 0.88 | -0.36 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 16.00 | 1.95 | 2.17 | 2.06 | 2.10 | +0.66 | +45.84% | 0.13 | 1 | 365 | 0.87 | -0.44 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 17.00 | 2.55 | 2.77 | 2.66 | 2.64 | +0.35 | +15.29% | 0.16 | 55 | 211 | 0.87 | -0.52 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 18.00 | 3.20 | 3.45 | 3.33 | 3.30 | +0.89 | +36.93% | 0.18 | 20 | 852 | 0.86 | -0.60 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 19.00 | 3.90 | 4.20 | 4.05 | % | 0.21 | 0 | 119 | 0.86 | -0.67 | 0.08 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 20.00 | 4.70 | 5.00 | 4.85 | % | 0.24 | 0 | 39 | 0.87 | -0.73 | 0.07 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 21.00 | 5.50 | 5.85 | 5.68 | % | 0.27 | 0 | 1 | 0.86 | -0.79 | 0.06 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 22.00 | 5.80 | 6.80 | 6.30 | % | 0.29 | 0 | 1 | 0.98 | -0.83 | 0.05 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 23.00 | 6.80 | 7.90 | 7.35 | % | 0.32 | 0 | 0 | 1.11 | -0.87 | 0.05 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 24.00 | 7.80 | 8.75 | 8.28 | % | 0.34 | 0 | 0 | 1.10 | -0.90 | 0.04 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 25.00 | 8.85 | 9.70 | 9.28 | % | 0.37 | 0 | 0 | 1.13 | -0.92 | 0.03 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 26.00 | 9.80 | 10.65 | 10.23 | % | 0.39 | 0 | 0 | 1.16 | -0.94 | 0.02 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 27.00 | 10.80 | 11.90 | 11.35 | % | 0.42 | 0 | 0 | 1.38 | -0.96 | 0.02 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 28.00 | 11.80 | 12.80 | 12.30 | % | 0.44 | 0 | 0 | 1.38 | -0.96 | 0.02 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 29.00 | 12.75 | 15.15 | 13.95 | % | 0.48 | 0 | 0 | 2.14 | -0.97 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 30.00 | 12.75 | 16.15 | 14.45 | % | 0.48 | 0 | 0 | 2.20 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 31.00 | 13.75 | 17.15 | 15.45 | % | 0.50 | 0 | 0 | 2.26 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 32.00 | 14.75 | 18.15 | 16.45 | % | 0.51 | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 33.00 | 15.75 | 19.15 | 17.45 | % | 0.53 | 0 | 0 | 2.36 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 34.00 | 16.75 | 20.15 | 18.45 | % | 0.54 | 0 | 0 | 2.41 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST |