Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $15.07 as of 3/27/2026 9:18:56 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 | 9.60 | 12.25 | 10.93 | % | 2.19 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:35 PM EST | |||
| 8.00 | 6.00 | 9.30 | 7.65 | % | 0.96 | 0 | 0 | 3.50 | 0.98 | 0.01 | 0.00 | 3/27/2026 3:59:35 PM EST | |||
| 9.00 | 5.80 | 8.35 | 7.08 | % | 0.79 | 0 | 0 | 3.09 | 0.95 | 0.02 | -0.01 | 3/27/2026 3:59:35 PM EST | |||
| 10.00 | 4.80 | 7.45 | 6.13 | % | 0.61 | 0 | 0 | 2.76 | 0.91 | 0.03 | -0.01 | 3/27/2026 3:59:35 PM EST | |||
| 11.00 | 4.10 | 6.60 | 5.35 | % | 0.49 | 0 | 0 | 1.44 | 0.86 | 0.04 | -0.01 | 3/27/2026 3:59:35 PM EST | |||
| 11.50 | 3.70 | 6.25 | 4.98 | % | 0.43 | 0 | 0 | 1.50 | 0.83 | 0.05 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 12.00 | 3.15 | 5.85 | 4.50 | % | 0.38 | 0 | 0 | 1.37 | 0.80 | 0.05 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 12.50 | 2.83 | 5.50 | 4.17 | % | 0.33 | 0 | 0 | 1.40 | 0.77 | 0.06 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 13.00 | 2.40 | 5.00 | 3.70 | % | 0.28 | 0 | 0 | 1.30 | 0.73 | 0.06 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 13.50 | 2.34 | 4.10 | 3.22 | % | 0.24 | 0 | 0 | 1.21 | 0.69 | 0.07 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 14.00 | 1.96 | 3.90 | 2.93 | % | 0.21 | 0 | 0 | 1.19 | 0.65 | 0.07 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 14.50 | 1.80 | 2.80 | 2.30 | % | 0.16 | 0 | 0 | 0.99 | 0.61 | 0.08 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 15.00 | 1.60 | 2.45 | 2.03 | % | 0.14 | 0 | 0 | 0.97 | 0.58 | 0.08 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 15.50 | 1.37 | 2.30 | 1.84 | 1.55 | % | 0.12 | 6 | 0 | 0.98 | 0.54 | 0.08 | -0.02 | 3/27/2026 | 3/27/2026 3:59:35 PM EST | |
| 16.00 | 1.16 | 3.45 | 2.31 | % | 0.14 | 0 | 0 | 1.30 | 0.50 | 0.08 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 16.50 | 0.85 | 1.95 | 1.40 | % | 0.08 | 0 | 0 | 0.94 | 0.46 | 0.08 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 17.00 | 0.68 | 1.65 | 1.17 | 1.22 | % | 0.07 | 1 | 0 | 0.90 | 0.42 | 0.08 | -0.02 | 3/27/2026 | 3/27/2026 3:59:35 PM EST | |
| 17.50 | 0.54 | 2.00 | 1.27 | % | 0.07 | 0 | 0 | 1.02 | 0.39 | 0.08 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 18.00 | 0.55 | 1.23 | 0.89 | % | 0.05 | 0 | 0 | 0.90 | 0.36 | 0.08 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 18.50 | 0.43 | 1.42 | 0.93 | % | 0.05 | 0 | 0 | 0.97 | 0.33 | 0.07 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 19.00 | 0.36 | 1.31 | 0.84 | % | 0.04 | 0 | 0 | 0.98 | 0.30 | 0.07 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 19.50 | 0.15 | 1.45 | 0.80 | % | 0.04 | 0 | 0 | 0.98 | 0.28 | 0.07 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 20.00 | 0.22 | 1.05 | 0.64 | % | 0.03 | 0 | 0 | 0.96 | 0.25 | 0.06 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 20.50 | 0.05 | 1.39 | 0.72 | % | 0.04 | 0 | 0 | 0.99 | 0.23 | 0.06 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 21.00 | 0.01 | 1.50 | 0.76 | % | 0.04 | 0 | 0 | 1.00 | 0.21 | 0.06 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 21.50 | 0.01 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.00 | 0.19 | 0.05 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 22.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 1.57 | 0.17 | 0.05 | -0.01 | 3/27/2026 3:59:35 PM EST | |||
| 23.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.49 | 0.13 | 0.04 | -0.01 | 3/27/2026 3:59:35 PM EST | |||
| 24.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.57 | 0.11 | 0.04 | -0.01 | 3/27/2026 3:59:35 PM EST | |||
| 25.00 | 0.00 | 1.49 | 0.75 | % | 0.03 | 0 | 0 | 1.87 | 0.09 | 0.03 | -0.01 | 3/27/2026 3:59:35 PM EST | |||
| 30.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 2.07 | 0.03 | 0.01 | 0.00 | 3/27/2026 3:59:35 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 | 1.05 | 0.53 | % | 0.11 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:35 PM EST | |||
| 8.00 | 0.00 | 1.65 | 0.83 | % | 0.10 | 0 | 0 | 2.78 | -0.02 | 0.01 | 0.00 | 3/27/2026 3:59:35 PM EST | |||
| 9.00 | 0.00 | 1.45 | 0.73 | % | 0.08 | 0 | 0 | 2.24 | -0.05 | 0.02 | -0.01 | 3/27/2026 3:59:35 PM EST | |||
| 10.00 | 0.00 | 1.09 | 0.55 | % | 0.06 | 0 | 0 | 1.77 | -0.09 | 0.03 | -0.01 | 3/27/2026 3:59:35 PM EST | |||
| 11.00 | 0.00 | 1.30 | 0.65 | % | 0.06 | 0 | 0 | 1.54 | -0.14 | 0.04 | -0.01 | 3/27/2026 3:59:35 PM EST | |||
| 11.50 | 0.10 | 1.35 | 0.73 | % | 0.06 | 0 | 0 | 1.09 | -0.17 | 0.05 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 12.00 | 0.31 | 1.77 | 1.04 | % | 0.09 | 0 | 0 | 1.25 | -0.20 | 0.05 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 12.50 | 0.29 | 1.80 | 1.05 | % | 0.08 | 0 | 0 | 1.11 | -0.23 | 0.06 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 13.00 | 0.42 | 1.31 | 0.87 | % | 0.07 | 0 | 0 | 0.91 | -0.27 | 0.06 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 13.50 | 0.72 | 1.65 | 1.19 | 0.72 | 0.00 | 0.00% | 0.09 | 0 | 550 | 0.98 | -0.31 | 0.07 | -0.02 | 3/26/2026 | 3/27/2026 3:59:35 PM EST |
| 14.00 | 0.99 | 2.30 | 1.65 | % | 0.12 | 0 | 0 | 1.11 | -0.35 | 0.07 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 14.50 | 1.16 | 2.50 | 1.83 | % | 0.13 | 0 | 0 | 1.07 | -0.39 | 0.08 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 15.00 | 1.23 | 2.53 | 1.88 | % | 0.13 | 0 | 0 | 0.96 | -0.42 | 0.08 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 15.50 | 1.69 | 2.63 | 2.16 | % | 0.14 | 0 | 0 | 0.96 | -0.46 | 0.08 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 16.00 | 2.02 | 2.99 | 2.51 | % | 0.16 | 0 | 0 | 0.98 | -0.50 | 0.08 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 16.50 | 2.28 | 3.80 | 3.04 | % | 0.18 | 0 | 0 | 1.08 | -0.54 | 0.08 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 17.00 | 2.15 | 4.00 | 3.08 | % | 0.18 | 0 | 0 | 0.90 | -0.58 | 0.08 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 17.50 | 3.05 | 4.15 | 3.60 | % | 0.21 | 0 | 0 | 1.01 | -0.61 | 0.08 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 18.00 | 3.35 | 5.75 | 4.55 | % | 0.25 | 0 | 0 | 1.29 | -0.64 | 0.08 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 18.50 | 3.15 | 6.15 | 4.65 | % | 0.25 | 0 | 0 | 1.91 | -0.67 | 0.07 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 19.00 | 3.45 | 6.55 | 5.00 | % | 0.26 | 0 | 0 | 1.90 | -0.70 | 0.07 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 19.50 | 3.85 | 6.95 | 5.40 | % | 0.28 | 0 | 0 | 1.94 | -0.72 | 0.07 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 20.00 | 3.85 | 7.40 | 5.63 | % | 0.28 | 0 | 0 | 1.94 | -0.75 | 0.06 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 20.50 | 4.70 | 7.80 | 6.25 | % | 0.30 | 0 | 0 | 1.97 | -0.77 | 0.06 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 21.00 | 5.10 | 8.25 | 6.68 | % | 0.32 | 0 | 0 | 2.00 | -0.79 | 0.06 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 21.50 | 5.55 | 8.70 | 7.13 | % | 0.33 | 0 | 0 | 2.03 | -0.81 | 0.05 | -0.02 | 3/27/2026 3:59:35 PM EST | |||
| 22.00 | 6.00 | 9.20 | 7.60 | % | 0.35 | 0 | 0 | 2.05 | -0.83 | 0.05 | -0.01 | 3/27/2026 3:59:35 PM EST | |||
| 23.00 | 6.80 | 10.15 | 8.48 | % | 0.37 | 0 | 0 | 2.12 | -0.87 | 0.04 | -0.01 | 3/27/2026 3:59:35 PM EST | |||
| 24.00 | 7.90 | 11.15 | 9.53 | % | 0.40 | 0 | 0 | 2.20 | -0.89 | 0.04 | -0.01 | 3/27/2026 3:59:35 PM EST | |||
| 25.00 | 8.80 | 12.10 | 10.45 | % | 0.42 | 0 | 0 | 2.26 | -0.91 | 0.03 | -0.01 | 3/27/2026 3:59:35 PM EST | |||
| 30.00 | 13.25 | 17.05 | 15.15 | % | 0.51 | 0 | 0 | 2.59 | -0.97 | 0.01 | 0.00 | 3/27/2026 3:59:35 PM EST |