Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.35 as of 3/18/2026 8:50:44 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 | 14.85 | 16.95 | 15.90 | % | 15.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 2.00 | 14.00 | 15.30 | 14.65 | % | 7.33 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 3.00 | 12.85 | 14.40 | 13.63 | % | 4.54 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 4.00 | 11.85 | 13.95 | 12.90 | % | 3.23 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 5.00 | 10.90 | 13.00 | 11.95 | % | 2.39 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 6.00 | 9.90 | 12.00 | 10.95 | % | 1.82 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 7.00 | 9.00 | 10.20 | 9.60 | % | 1.37 | 0 | 0 | 2.20 | 0.99 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 8.00 | 8.10 | 9.25 | 8.68 | % | 1.08 | 0 | 0 | 1.96 | 0.98 | 0.01 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 9.00 | 7.20 | 8.30 | 7.75 | 6.95 | 0.00 | 0.00% | 0.86 | 0 | 52 | 1.74 | 0.96 | 0.01 | -0.01 | 3/6/2026 | 3/18/2026 3:59:53 PM EST |
| 10.00 | 6.25 | 7.40 | 6.83 | % | 0.68 | 0 | 0 | 1.58 | 0.93 | 0.02 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 11.00 | 5.40 | 6.50 | 5.95 | % | 0.54 | 0 | 0 | 1.43 | 0.89 | 0.03 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 12.00 | 4.60 | 5.85 | 5.23 | 4.45 | 0.00 | 0.00% | 0.44 | 0 | 90 | 1.04 | 0.85 | 0.04 | -0.01 | 3/5/2026 | 3/18/2026 3:59:53 PM EST |
| 13.00 | 3.85 | 4.90 | 4.38 | % | 0.34 | 0 | 0 | 0.98 | 0.80 | 0.05 | -0.02 | 3/18/2026 3:59:53 PM EST | |||
| 14.00 | 3.45 | 3.80 | 3.63 | 2.80 | 0.00 | 0.00% | 0.26 | 0 | 27 | 0.92 | 0.74 | 0.06 | -0.02 | 3/10/2026 | 3/18/2026 3:59:53 PM EST |
| 15.00 | 2.83 | 3.20 | 3.02 | 3.45 | 0.00 | 0.00% | 0.20 | 0 | 256 | 0.91 | 0.67 | 0.07 | -0.02 | 3/16/2026 | 3/18/2026 3:59:53 PM EST |
| 16.00 | 2.30 | 2.43 | 2.37 | 2.51 | -0.37 | -12.85% | 0.15 | 8 | 1,005 | 0.84 | 0.60 | 0.07 | -0.02 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 17.00 | 1.83 | 1.95 | 1.89 | 1.97 | -0.21 | -9.64% | 0.11 | 144 | 3,246 | 0.82 | 0.52 | 0.07 | -0.02 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 18.00 | 1.45 | 1.63 | 1.54 | 1.56 | -0.34 | -17.90% | 0.09 | 20,185 | 1,278 | 0.83 | 0.45 | 0.07 | -0.02 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 19.00 | 1.15 | 1.43 | 1.29 | 1.25 | -0.20 | -13.80% | 0.07 | 1 | 121 | 0.84 | 0.39 | 0.07 | -0.02 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 20.00 | 0.92 | 1.00 | 0.96 | 0.97 | -0.09 | -8.50% | 0.05 | 1,109 | 2,772 | 0.81 | 0.33 | 0.07 | -0.02 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 21.00 | 0.75 | 0.81 | 0.78 | 0.79 | -0.08 | -9.20% | 0.04 | 500 | 1,776 | 0.82 | 0.27 | 0.06 | -0.02 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 22.00 | 0.55 | 0.64 | 0.60 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 925 | 0.81 | 0.22 | 0.06 | -0.01 | 3/13/2026 | 3/18/2026 3:59:53 PM EST |
| 23.00 | 0.39 | 0.51 | 0.45 | 0.49 | -0.13 | -20.97% | 0.02 | 1 | 236 | 0.79 | 0.19 | 0.05 | -0.01 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 24.00 | 0.31 | 0.60 | 0.46 | 0.36 | -0.17 | -32.08% | 0.02 | 1 | 154 | 0.86 | 0.15 | 0.05 | -0.01 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 25.00 | 0.26 | 0.34 | 0.30 | 0.30 | -0.14 | -31.82% | 0.01 | 20,025 | 2,511 | 0.81 | 0.12 | 0.04 | -0.01 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 26.00 | 0.02 | 0.32 | 0.17 | % | 0.01 | 0 | 0 | 0.70 | 0.11 | 0.03 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 27.00 | 0.01 | 0.47 | 0.24 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,065 | 0.77 | 0.09 | 0.03 | -0.01 | 3/9/2026 | 3/18/2026 3:59:53 PM EST |
| 28.00 | 0.01 | 0.41 | 0.21 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.79 | 0.07 | 0.03 | -0.01 | 3/17/2026 | 3/18/2026 3:59:53 PM EST |
| 29.00 | 0.01 | 0.36 | 0.19 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.81 | 0.06 | 0.02 | -0.01 | 3/11/2026 | 3/18/2026 3:59:53 PM EST |
| 30.00 | 0.01 | 0.32 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,529 | 0.83 | 0.05 | 0.02 | 0.00 | 3/17/2026 | 3/18/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.03 | 0.01 | 0.00 | 3/10/2026 | 3/18/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.17 | 0.03 | 0.01 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.19 | 0.02 | 0.01 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.21 | 0.02 | 0.01 | 0.00 | 3/18/2026 3:59:53 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 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.36 | 0 | 2 | 7.50 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 5 | 4.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 2.17 | 1.09 | % | 0.16 | 0 | 0 | 3.51 | -0.01 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 8.00 | 0.03 | 2.20 | 1.12 | 0.20 | 0.00 | 0.00% | 0.14 | 0 | 65 | 1.99 | -0.02 | 0.01 | 0.00 | 3/5/2026 | 3/18/2026 3:59:53 PM EST |
| 9.00 | 0.07 | 0.75 | 0.41 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 122 | 1.26 | -0.04 | 0.01 | -0.01 | 3/12/2026 | 3/18/2026 3:59:53 PM EST |
| 10.00 | 0.19 | 0.45 | 0.32 | 0.27 | -0.11 | -28.95% | 0.03 | 60 | 4 | 1.05 | -0.07 | 0.02 | -0.01 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 11.00 | 0.10 | 0.60 | 0.35 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.90 | -0.11 | 0.03 | -0.01 | 3/10/2026 | 3/18/2026 3:59:53 PM EST |
| 12.00 | 0.45 | 0.68 | 0.57 | 0.69 | 0.00 | 0.00% | 0.05 | 0 | 503 | 0.93 | -0.15 | 0.04 | -0.01 | 3/12/2026 | 3/18/2026 3:59:53 PM EST |
| 13.00 | 0.71 | 0.81 | 0.76 | 0.73 | -0.08 | -9.88% | 0.06 | 125 | 489 | 0.88 | -0.20 | 0.05 | -0.02 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 14.00 | 0.98 | 1.31 | 1.15 | 0.98 | 0.00 | 0.00% | 0.08 | 0 | 2,419 | 0.85 | -0.26 | 0.06 | -0.02 | 3/17/2026 | 3/18/2026 3:59:53 PM EST |
| 15.00 | 1.36 | 1.54 | 1.45 | 1.41 | +0.02 | +1.44% | 0.10 | 32 | 2,533 | 0.84 | -0.33 | 0.07 | -0.02 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 16.00 | 1.82 | 2.15 | 1.99 | 1.82 | +0.07 | +4.00% | 0.12 | 32 | 285 | 0.86 | -0.40 | 0.07 | -0.02 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 17.00 | 2.37 | 2.58 | 2.48 | 2.21 | -0.28 | -11.25% | 0.15 | 1 | 161 | 0.82 | -0.48 | 0.07 | -0.02 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 18.00 | 2.99 | 3.15 | 3.07 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 748 | 0.81 | -0.55 | 0.07 | -0.02 | 3/16/2026 | 3/18/2026 3:59:53 PM EST |
| 19.00 | 3.65 | 3.85 | 3.75 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 119 | 0.80 | -0.61 | 0.07 | -0.02 | 3/13/2026 | 3/18/2026 3:59:53 PM EST |
| 20.00 | 4.40 | 4.80 | 4.60 | 4.75 | 0.00 | 0.00% | 0.23 | 0 | 39 | 0.84 | -0.67 | 0.07 | -0.02 | 3/11/2026 | 3/18/2026 3:59:53 PM EST |
| 21.00 | 5.25 | 5.55 | 5.40 | 5.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.84 | -0.73 | 0.06 | -0.02 | 3/13/2026 | 3/18/2026 3:59:53 PM EST |
| 22.00 | 5.50 | 6.40 | 5.95 | % | 0.27 | 0 | 0 | 0.95 | -0.78 | 0.06 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 23.00 | 6.35 | 7.30 | 6.83 | % | 0.30 | 0 | 0 | 0.97 | -0.81 | 0.05 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 24.00 | 7.40 | 8.95 | 8.18 | % | 0.34 | 0 | 0 | 1.34 | -0.85 | 0.05 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 25.00 | 8.05 | 9.90 | 8.98 | % | 0.36 | 0 | 0 | 1.38 | -0.88 | 0.04 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 26.00 | 8.90 | 10.80 | 9.85 | % | 0.38 | 0 | 0 | 1.40 | -0.89 | 0.03 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 27.00 | 9.95 | 11.80 | 10.88 | % | 0.40 | 0 | 0 | 1.46 | -0.91 | 0.03 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 28.00 | 10.90 | 12.95 | 11.93 | % | 0.43 | 0 | 0 | 1.59 | -0.93 | 0.03 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 29.00 | 11.90 | 13.90 | 12.90 | % | 0.44 | 0 | 0 | 1.62 | -0.94 | 0.02 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 30.00 | 12.10 | 15.60 | 13.85 | % | 0.46 | 0 | 0 | 1.97 | -0.95 | 0.02 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 31.00 | 13.85 | 16.55 | 15.20 | % | 0.49 | 0 | 0 | 2.01 | -0.97 | 0.01 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 32.00 | 14.25 | 17.55 | 15.90 | % | 0.50 | 0 | 0 | 2.05 | -0.97 | 0.01 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 33.00 | 15.80 | 18.55 | 17.18 | % | 0.52 | 0 | 0 | 2.10 | -0.98 | 0.01 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 34.00 | 16.80 | 19.70 | 18.25 | % | 0.54 | 0 | 0 | 2.21 | -0.98 | 0.01 | 0.00 | 3/18/2026 3:59:53 PM EST |