Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $18.22 as of 4/10/2026 7:07:51 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 | 18.30 | 20.10 | 19.20 | % | 19.20 | 0 | 94 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:58 AM EST | |||
| 2.00 | 17.25 | 19.15 | 18.20 | 17.10 | 0.00 | 0.00% | 9.10 | 0 | 1 | 8.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:58:58 AM EST |
| 3.00 | 16.30 | 18.20 | 17.25 | 16.10 | 0.00 | 0.00% | 5.75 | 0 | 2 | 5.89 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:58:58 AM EST |
| 4.00 | 15.35 | 17.15 | 16.25 | 15.05 | 0.00 | 0.00% | 4.06 | 0 | 1 | 4.69 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:58:58 AM EST |
| 5.00 | 14.35 | 16.15 | 15.25 | 14.50 | 0.00 | 0.00% | 3.05 | 0 | 36 | 3.98 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:58:58 AM EST |
| 6.00 | 13.35 | 15.20 | 14.28 | 13.11 | 0.00 | 0.00% | 2.38 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:58:58 AM EST |
| 7.00 | 12.90 | 13.15 | 13.03 | 9.70 | 0.00 | 0.00% | 1.86 | 0 | 8,845 | 1.51 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/21/2026 11:58:58 AM EST |
| 8.00 | 11.40 | 13.10 | 12.25 | 9.75 | 0.00 | 0.00% | 1.53 | 0 | 924 | 2.64 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/21/2026 11:58:58 AM EST |
| 9.00 | 10.40 | 12.00 | 11.20 | 8.80 | 0.00 | 0.00% | 1.24 | 0 | 973 | 2.28 | 0.99 | 0.00 | 0.00 | 4/9/2026 | 4/21/2026 11:58:58 AM EST |
| 10.00 | 9.40 | 11.15 | 10.28 | 8.93 | 0.00 | 0.00% | 1.03 | 0 | 1,691 | 2.13 | 0.98 | 0.01 | 0.00 | 4/15/2026 | 4/21/2026 11:58:58 AM EST |
| 11.00 | 8.70 | 10.20 | 9.45 | 9.10 | 0.00 | 0.00% | 0.86 | 0 | 233 | 1.93 | 0.97 | 0.01 | -0.01 | 4/17/2026 | 4/21/2026 11:58:58 AM EST |
| 12.00 | 7.75 | 9.25 | 8.50 | 8.23 | 0.00 | 0.00% | 0.71 | 0 | 2,319 | 1.75 | 0.95 | 0.02 | -0.01 | 4/20/2026 | 4/21/2026 11:58:58 AM EST |
| 13.00 | 6.75 | 8.30 | 7.53 | 6.19 | 0.00 | 0.00% | 0.58 | 0 | 131 | 1.58 | 0.92 | 0.02 | -0.01 | 4/16/2026 | 4/21/2026 11:58:58 AM EST |
| 14.00 | 5.75 | 6.90 | 6.33 | 6.55 | +0.27 | +4.30% | 0.45 | 1 | 338 | 1.20 | 0.88 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 15.00 | 5.35 | 5.90 | 5.63 | 6.05 | +0.55 | +10.00% | 0.38 | 3 | 8,385 | 0.90 | 0.84 | 0.04 | -0.02 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 16.00 | 4.60 | 5.40 | 5.00 | 4.74 | 0.00 | 0.00% | 0.31 | 0 | 13,299 | 0.93 | 0.79 | 0.04 | -0.02 | 4/17/2026 | 4/21/2026 11:58:58 AM EST |
| 17.00 | 3.95 | 4.40 | 4.18 | 4.25 | 0.00 | 0.00% | 0.25 | 0 | 8,968 | 0.85 | 0.74 | 0.05 | -0.02 | 4/20/2026 | 4/21/2026 11:58:58 AM EST |
| 18.00 | 3.35 | 3.75 | 3.55 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 2,137 | 0.84 | 0.68 | 0.06 | -0.02 | 4/20/2026 | 4/21/2026 11:58:58 AM EST |
| 19.00 | 2.90 | 3.20 | 3.05 | 3.15 | +0.10 | +3.28% | 0.16 | 5 | 1,926 | 0.81 | 0.62 | 0.06 | -0.02 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 20.00 | 2.47 | 2.70 | 2.59 | 2.55 | +0.05 | +2.00% | 0.13 | 91 | 32,473 | 0.81 | 0.56 | 0.06 | -0.02 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 21.00 | 2.03 | 2.26 | 2.15 | 2.28 | +0.18 | +8.58% | 0.10 | 337 | 27,538 | 0.80 | 0.50 | 0.06 | -0.02 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 22.00 | 1.69 | 1.87 | 1.78 | 1.79 | +0.08 | +4.68% | 0.08 | 61 | 15,720 | 0.79 | 0.44 | 0.06 | -0.02 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 23.00 | 1.36 | 1.54 | 1.45 | 1.45 | +0.03 | +2.12% | 0.06 | 59 | 5,110 | 0.79 | 0.38 | 0.06 | -0.02 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 24.00 | 1.11 | 1.26 | 1.19 | 1.27 | +0.11 | +9.49% | 0.05 | 133 | 5,988 | 0.78 | 0.33 | 0.06 | -0.02 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 25.00 | 0.92 | 1.03 | 0.98 | 0.98 | +0.08 | +8.89% | 0.04 | 24 | 71,954 | 0.79 | 0.28 | 0.05 | -0.02 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 26.00 | 0.71 | 0.87 | 0.79 | 0.85 | +0.05 | +6.25% | 0.03 | 5 | 392 | 0.78 | 0.24 | 0.05 | -0.02 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 27.00 | 0.59 | 0.69 | 0.64 | 0.64 | +0.02 | +3.23% | 0.02 | 16,553 | 34,285 | 0.78 | 0.20 | 0.05 | -0.02 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 28.00 | 0.38 | 0.64 | 0.51 | 0.70 | +0.13 | +22.81% | 0.02 | 4 | 3,772 | 0.77 | 0.17 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 29.00 | 0.26 | 0.50 | 0.38 | 0.85 | +0.38 | +80.86% | 0.01 | 5 | 4,513 | 0.76 | 0.14 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 30.00 | 0.31 | 0.37 | 0.34 | 0.46 | +0.12 | +35.30% | 0.01 | 26 | 38,151 | 0.78 | 0.12 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 31.00 | 0.22 | 0.56 | 0.39 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.87 | 0.10 | 0.03 | -0.01 | 3/26/2026 | 4/21/2026 11:58:58 AM EST |
| 32.00 | 0.18 | 0.50 | 0.34 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3,536 | 0.87 | 0.08 | 0.03 | -0.01 | 4/20/2026 | 4/21/2026 11:58:58 AM EST |
| 33.00 | 0.13 | 0.22 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.78 | 0.07 | 0.02 | -0.01 | 4/20/2026 | 4/21/2026 11:58:58 AM EST |
| 34.00 | 0.10 | 0.18 | 0.14 | 0.16 | -0.03 | -15.79% | 0.00 | 91 | 169 | 0.78 | 0.06 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 35.00 | 0.08 | 0.20 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9,935 | 0.81 | 0.05 | 0.02 | -0.01 | 4/17/2026 | 4/21/2026 11:58:58 AM 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 | 0.10 | 0.05 | % | 0.05 | 0 | 4 | 4.35 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:58 AM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:58 AM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 74 | 6.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:58 AM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 93 | 5.19 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:58 AM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 1,548 | 3.88 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 11:58:58 AM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 263 | 2.11 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:58 AM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12,961 | 1.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/21/2026 11:58:58 AM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,352 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:58:58 AM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3,105 | 1.07 | -0.01 | 0.00 | 0.00 | 4/7/2026 | 4/21/2026 11:58:58 AM EST |
| 10.00 | 0.04 | 0.11 | 0.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 16,298 | 1.05 | -0.02 | 0.01 | 0.00 | 4/10/2026 | 4/21/2026 11:58:58 AM EST |
| 11.00 | 0.08 | 0.50 | 0.29 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 24,580 | 1.09 | -0.03 | 0.01 | -0.01 | 4/16/2026 | 4/21/2026 11:58:58 AM EST |
| 12.00 | 0.17 | 0.23 | 0.20 | 0.15 | -0.20 | -57.15% | 0.02 | 2 | 29,652 | 0.90 | -0.05 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 13.00 | 0.28 | 0.36 | 0.32 | 0.31 | +0.02 | +6.90% | 0.02 | 6 | 25,095 | 0.89 | -0.08 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 14.00 | 0.39 | 0.52 | 0.46 | 0.45 | -0.01 | -2.18% | 0.03 | 16 | 8,256 | 0.86 | -0.12 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 15.00 | 0.63 | 0.71 | 0.67 | 0.59 | -0.05 | -7.82% | 0.04 | 5,503 | 12,298 | 0.87 | -0.16 | 0.04 | -0.02 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 16.00 | 0.89 | 0.97 | 0.93 | 0.95 | +0.07 | +7.96% | 0.06 | 11,129 | 14,194 | 0.86 | -0.21 | 0.04 | -0.02 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 17.00 | 1.19 | 1.33 | 1.26 | 1.20 | -0.04 | -3.23% | 0.07 | 3 | 55,088 | 0.84 | -0.26 | 0.05 | -0.02 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 18.00 | 1.56 | 1.66 | 1.61 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 7,055 | 0.84 | -0.32 | 0.06 | -0.02 | 4/20/2026 | 4/21/2026 11:58:58 AM EST |
| 19.00 | 1.91 | 2.13 | 2.02 | 2.09 | +0.26 | +14.21% | 0.11 | 16,577 | 885 | 0.83 | -0.38 | 0.06 | -0.02 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 20.00 | 2.51 | 2.66 | 2.59 | 2.53 | +0.04 | +1.61% | 0.13 | 3,426 | 3,908 | 0.83 | -0.44 | 0.06 | -0.02 | 4/21/2026 | 4/21/2026 11:58:58 AM EST |
| 21.00 | 3.00 | 3.35 | 3.18 | 3.35 | 0.00 | 0.00% | 0.15 | 0 | 522 | 0.80 | -0.50 | 0.06 | -0.02 | 4/17/2026 | 4/21/2026 11:58:58 AM EST |
| 22.00 | 3.60 | 4.00 | 3.80 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 579 | 0.79 | -0.56 | 0.06 | -0.02 | 4/17/2026 | 4/21/2026 11:58:58 AM EST |
| 23.00 | 4.30 | 4.65 | 4.48 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 221 | 0.79 | -0.62 | 0.06 | -0.02 | 4/17/2026 | 4/21/2026 11:58:58 AM EST |
| 24.00 | 4.95 | 5.40 | 5.18 | % | 0.22 | 0 | 51 | 0.76 | -0.67 | 0.06 | -0.02 | 4/21/2026 11:58:58 AM EST | |||
| 25.00 | 5.80 | 6.20 | 6.00 | % | 0.24 | 0 | 7 | 0.77 | -0.72 | 0.05 | -0.02 | 4/21/2026 11:58:58 AM EST | |||
| 26.00 | 6.25 | 7.30 | 6.78 | % | 0.26 | 0 | 9 | 0.95 | -0.76 | 0.05 | -0.02 | 4/21/2026 11:58:58 AM EST | |||
| 27.00 | 7.10 | 8.10 | 7.60 | % | 0.28 | 0 | 0 | 0.94 | -0.80 | 0.05 | -0.02 | 4/21/2026 11:58:58 AM EST | |||
| 28.00 | 7.50 | 9.85 | 8.68 | % | 0.31 | 0 | 12 | 1.28 | -0.83 | 0.04 | -0.01 | 4/21/2026 11:58:58 AM EST | |||
| 29.00 | 8.40 | 10.70 | 9.55 | % | 0.33 | 0 | 1 | 1.28 | -0.86 | 0.04 | -0.01 | 4/21/2026 11:58:58 AM EST | |||
| 30.00 | 9.20 | 11.65 | 10.43 | % | 0.35 | 0 | 26 | 1.32 | -0.88 | 0.03 | -0.01 | 4/21/2026 11:58:58 AM EST | |||
| 31.00 | 10.25 | 12.60 | 11.43 | 13.25 | 0.00 | 0.00% | 0.37 | 0 | 100 | 1.36 | -0.90 | 0.03 | -0.01 | 4/9/2026 | 4/21/2026 11:58:58 AM EST |
| 32.00 | 11.10 | 13.35 | 12.23 | % | 0.38 | 0 | 0 | 1.31 | -0.92 | 0.03 | -0.01 | 4/21/2026 11:58:58 AM EST | |||
| 33.00 | 12.15 | 14.50 | 13.33 | 14.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.42 | -0.93 | 0.02 | -0.01 | 4/16/2026 | 4/21/2026 11:58:58 AM EST |
| 34.00 | 12.80 | 15.30 | 14.05 | 15.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.39 | -0.94 | 0.02 | -0.01 | 4/16/2026 | 4/21/2026 11:58:58 AM EST |
| 35.00 | 14.10 | 16.45 | 15.28 | 17.25 | 0.00 | 0.00% | 0.44 | 0 | 100 | 1.49 | -0.95 | 0.02 | -0.01 | 4/9/2026 | 4/21/2026 11:58:58 AM EST |