Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.68 as of 1/9/2026 2:42:06 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 | 16.80 | 15.55 | % | 15.55 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 2.00 | 13.30 | 15.70 | 14.50 | % | 7.25 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 3.00 | 12.30 | 14.75 | 13.53 | % | 4.51 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 4.00 | 11.30 | 13.80 | 12.55 | 10.72 | 0.00 | 0.00% | 3.14 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:56 PM EST |
| 5.00 | 10.65 | 12.85 | 11.75 | 18.55 | 0.00 | 0.00% | 2.35 | 0 | 33 | 1.71 | 0.99 | 0.00 | 0.00 | 11/3/2025 | 1/9/2026 3:59:56 PM EST |
| 6.00 | 10.00 | 11.75 | 10.88 | % | 1.81 | 0 | 0 | 1.39 | 0.98 | 0.01 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 7.00 | 10.05 | 10.70 | 10.38 | 9.90 | 0.00 | 0.00% | 1.48 | 0 | 8,305 | 1.16 | 0.96 | 0.01 | 0.00 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 8.00 | 9.50 | 9.75 | 9.63 | 9.20 | 0.00 | 0.00% | 1.20 | 0 | 455 | 1.06 | 0.94 | 0.01 | 0.00 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 9.00 | 8.70 | 8.95 | 8.83 | 8.40 | 0.00 | 0.00% | 0.98 | 0 | 683 | 1.02 | 0.91 | 0.01 | -0.01 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 10.00 | 7.30 | 8.35 | 7.83 | 7.90 | +0.60 | +8.22% | 0.78 | 8 | 1,401 | 0.78 | 0.88 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 11.00 | 6.65 | 7.65 | 7.15 | 6.06 | 0.00 | 0.00% | 0.65 | 0 | 130 | 0.86 | 0.85 | 0.02 | -0.01 | 12/29/2025 | 1/9/2026 3:59:56 PM EST |
| 12.00 | 6.40 | 6.95 | 6.68 | 6.50 | +0.60 | +10.17% | 0.56 | 1 | 1,719 | 0.94 | 0.81 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 13.00 | 5.80 | 6.35 | 6.08 | 5.98 | +0.30 | +5.29% | 0.47 | 10 | 131 | 0.93 | 0.78 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 14.00 | 5.15 | 5.75 | 5.45 | 5.33 | +0.11 | +2.11% | 0.39 | 35 | 219 | 0.90 | 0.74 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 15.00 | 4.70 | 5.25 | 4.98 | 4.83 | +0.34 | +7.58% | 0.33 | 6 | 8,474 | 0.91 | 0.70 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 16.00 | 4.20 | 4.80 | 4.50 | 4.40 | 0.00 | 0.00% | 0.28 | 0 | 2,127 | 0.90 | 0.66 | 0.04 | -0.01 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 17.00 | 3.65 | 4.45 | 4.05 | 3.83 | +0.13 | +3.52% | 0.24 | 2 | 843 | 0.89 | 0.62 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 18.00 | 3.60 | 3.85 | 3.73 | 3.80 | +0.32 | +9.20% | 0.21 | 1 | 1,794 | 0.90 | 0.58 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 19.00 | 2.92 | 3.90 | 3.41 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 67 | 0.90 | 0.55 | 0.04 | -0.01 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 20.00 | 3.00 | 3.15 | 3.08 | 3.05 | +0.16 | +5.54% | 0.15 | 3,620 | 6,769 | 0.90 | 0.51 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 21.00 | 2.34 | 2.88 | 2.61 | 2.58 | 0.00 | 0.00% | 0.12 | 0 | 349 | 0.86 | 0.48 | 0.04 | -0.01 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 22.00 | 2.38 | 2.76 | 2.57 | 2.60 | +0.29 | +12.56% | 0.12 | 36 | 417 | 0.90 | 0.45 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 23.00 | 2.12 | 2.39 | 2.26 | 2.21 | -0.34 | -13.34% | 0.10 | 1 | 233 | 0.88 | 0.42 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 24.00 | 1.73 | 2.30 | 2.02 | 2.03 | 0.00 | 0.00% | 0.08 | 0 | 230 | 0.87 | 0.39 | 0.04 | -0.01 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 25.00 | 1.83 | 2.00 | 1.92 | 1.89 | +0.17 | +9.89% | 0.08 | 817 | 27,182 | 0.89 | 0.36 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 26.00 | 1.58 | 1.94 | 1.76 | 1.65 | +0.02 | +1.23% | 0.07 | 1 | 147 | 0.90 | 0.34 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 27.00 | 1.42 | 1.66 | 1.54 | 1.46 | +0.08 | +5.80% | 0.06 | 35 | 95 | 0.88 | 0.31 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 28.00 | 1.30 | 1.64 | 1.47 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 133 | 0.90 | 0.29 | 0.03 | -0.01 | 12/31/2025 | 1/9/2026 3:59:56 PM EST |
| 29.00 | 1.17 | 1.44 | 1.31 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.88 | 0.27 | 0.03 | -0.01 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 30.00 | 0.97 | 1.44 | 1.21 | 1.05 | -0.15 | -12.50% | 0.04 | 7,000 | 3,409 | 0.89 | 0.25 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 31.00 | 0.90 | 1.26 | 1.08 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.88 | 0.24 | 0.03 | -0.01 | 12/30/2025 | 1/9/2026 3:59:56 PM EST |
| 32.00 | 0.82 | 1.21 | 1.02 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.89 | 0.22 | 0.03 | -0.01 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 33.00 | 0.74 | 1.01 | 0.88 | 0.88 | -0.01 | -1.13% | 0.03 | 8 | 32 | 0.87 | 0.21 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 34.00 | 0.70 | 1.01 | 0.86 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.89 | 0.19 | 0.03 | -0.01 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 35.00 | 0.62 | 0.93 | 0.78 | 0.73 | -0.01 | -1.36% | 0.02 | 46 | 11,865 | 0.89 | 0.18 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 1/9/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 2.00 | 1.00 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.68 | 0.34 | 0.04 | 0.00 | 0.00% | 0.11 | 0 | 74 | 2.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.71 | 0.36 | 0.09 | 0.00 | 0.00% | 0.09 | 0 | 87 | 2.08 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/9/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.56 | 0.28 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 614 | 1.64 | -0.01 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.44 | 0.22 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 213 | 1.32 | -0.02 | 0.01 | 0.00 | 1/5/2026 | 1/9/2026 3:59:56 PM EST |
| 7.00 | 0.13 | 0.24 | 0.19 | 0.23 | -0.02 | -8.00% | 0.03 | 5 | 11,495 | 0.91 | -0.04 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 8.00 | 0.33 | 0.41 | 0.37 | 0.35 | -0.02 | -5.41% | 0.05 | 10 | 334 | 0.94 | -0.06 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 9.00 | 0.43 | 0.71 | 0.57 | 0.53 | 0.00 | 0.00% | 0.06 | 0 | 147 | 0.94 | -0.09 | 0.01 | -0.01 | 1/6/2026 | 1/9/2026 3:59:56 PM EST |
| 10.00 | 0.68 | 0.84 | 0.76 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 5,613 | 0.91 | -0.12 | 0.02 | -0.01 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 11.00 | 0.80 | 1.18 | 0.99 | 1.04 | -0.13 | -11.12% | 0.09 | 52 | 165 | 0.89 | -0.15 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 12.00 | 1.26 | 1.51 | 1.39 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 4,732 | 0.90 | -0.19 | 0.03 | -0.01 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 13.00 | 1.67 | 1.77 | 1.72 | 1.84 | -0.07 | -3.67% | 0.13 | 1 | 321 | 0.89 | -0.22 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 14.00 | 2.10 | 2.19 | 2.15 | 2.29 | -0.15 | -6.15% | 0.15 | 2 | 3,329 | 0.88 | -0.26 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 15.00 | 2.45 | 2.88 | 2.67 | 2.63 | -0.24 | -8.37% | 0.18 | 19 | 3,851 | 0.89 | -0.30 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 16.00 | 3.00 | 3.20 | 3.10 | 3.20 | -0.20 | -5.89% | 0.19 | 111 | 581 | 0.86 | -0.34 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 17.00 | 3.60 | 3.75 | 3.68 | 3.85 | 0.00 | 0.00% | 0.22 | 0 | 1,259 | 0.86 | -0.38 | 0.04 | -0.01 | 1/6/2026 | 1/9/2026 3:59:56 PM EST |
| 18.00 | 4.20 | 4.80 | 4.50 | 4.49 | 0.00 | 0.00% | 0.25 | 0 | 596 | 0.91 | -0.42 | 0.04 | -0.01 | 1/6/2026 | 1/9/2026 3:59:56 PM EST |
| 19.00 | 4.80 | 5.05 | 4.93 | 5.95 | 0.00 | 0.00% | 0.26 | 0 | 68 | 0.85 | -0.45 | 0.04 | -0.01 | 12/29/2025 | 1/9/2026 3:59:56 PM EST |
| 20.00 | 5.50 | 5.70 | 5.60 | 6.03 | 0.00 | 0.00% | 0.28 | 0 | 501 | 0.86 | -0.49 | 0.04 | -0.01 | 1/5/2026 | 1/9/2026 3:59:56 PM EST |
| 21.00 | 6.15 | 6.90 | 6.53 | 6.35 | -0.90 | -12.42% | 0.31 | 1 | 70 | 0.90 | -0.52 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 22.00 | 6.90 | 7.15 | 7.03 | 7.15 | -0.75 | -9.50% | 0.32 | 429 | 253 | 0.85 | -0.55 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 23.00 | 7.65 | 7.90 | 7.78 | 7.90 | -0.20 | -2.47% | 0.34 | 5 | 112 | 0.85 | -0.58 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 24.00 | 8.05 | 8.90 | 8.48 | 10.55 | 0.00 | 0.00% | 0.35 | 0 | 29 | 0.82 | -0.61 | 0.04 | -0.01 | 12/16/2025 | 1/9/2026 3:59:56 PM EST |
| 25.00 | 9.20 | 10.00 | 9.60 | % | 0.38 | 0 | 0 | 0.90 | -0.64 | 0.04 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 26.00 | 10.05 | 10.50 | 10.28 | % | 0.40 | 0 | 0 | 0.86 | -0.66 | 0.04 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 27.00 | 10.85 | 11.65 | 11.25 | % | 0.42 | 0 | 0 | 0.89 | -0.69 | 0.04 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 28.00 | 11.65 | 12.25 | 11.95 | % | 0.43 | 0 | 0 | 0.85 | -0.71 | 0.03 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 29.00 | 12.60 | 13.05 | 12.83 | 14.45 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.85 | -0.73 | 0.03 | -0.01 | 11/25/2025 | 1/9/2026 3:59:56 PM EST |
| 30.00 | 13.45 | 14.30 | 13.88 | 15.25 | 0.00 | 0.00% | 0.46 | 0 | 26 | 0.89 | -0.75 | 0.03 | -0.01 | 12/19/2025 | 1/9/2026 3:59:56 PM EST |
| 31.00 | 14.25 | 15.20 | 14.73 | % | 0.48 | 0 | 0 | 0.87 | -0.76 | 0.03 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 32.00 | 15.20 | 16.10 | 15.65 | % | 0.49 | 0 | 0 | 0.88 | -0.78 | 0.03 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 33.00 | 16.15 | 17.05 | 16.60 | % | 0.50 | 0 | 0 | 0.89 | -0.79 | 0.03 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 34.00 | 17.10 | 18.70 | 17.90 | % | 0.53 | 0 | 0 | 0.99 | -0.81 | 0.03 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 35.00 | 18.00 | 19.65 | 18.83 | 18.90 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.98 | -0.82 | 0.03 | -0.01 | 12/2/2025 | 1/9/2026 3:59:56 PM EST |