Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.00 as of 3/6/2026 2:42:14 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 | 12.30 | 15.10 | 13.70 | 16.44 | 0.00 | 0.00% | 13.70 | 0 | 94 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 3:59:56 PM EST |
| 2.00 | 12.45 | 14.60 | 13.53 | 17.25 | 0.00 | 0.00% | 6.76 | 0 | 1 | 7.34 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/6/2026 3:59:56 PM EST |
| 3.00 | 11.50 | 13.35 | 12.43 | 16.30 | 0.00 | 0.00% | 4.14 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/6/2026 3:59:56 PM EST |
| 4.00 | 10.50 | 12.35 | 11.43 | 10.72 | 0.00 | 0.00% | 2.86 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 3/6/2026 3:59:56 PM EST |
| 5.00 | 8.70 | 11.25 | 9.98 | 18.55 | 0.00 | 0.00% | 2.00 | 0 | 33 | 2.77 | 0.99 | 0.00 | 0.00 | 11/3/2025 | 3/6/2026 3:59:56 PM EST |
| 6.00 | 8.60 | 10.25 | 9.43 | % | 1.57 | 0 | 0 | 2.27 | 0.98 | 0.01 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 7.00 | 8.00 | 8.20 | 8.10 | 8.88 | -0.17 | -1.88% | 1.16 | 16 | 8,635 | 0.90 | 0.96 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 8.00 | 7.00 | 7.35 | 7.18 | 7.20 | -1.00 | -12.20% | 0.90 | 23 | 730 | 0.85 | 0.93 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 9.00 | 6.20 | 6.40 | 6.30 | 6.40 | -1.00 | -13.52% | 0.70 | 29 | 886 | 0.84 | 0.90 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 10.00 | 4.80 | 5.85 | 5.33 | 5.75 | -1.05 | -15.45% | 0.53 | 5 | 1,618 | 1.04 | 0.86 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 11.00 | 4.70 | 6.00 | 5.35 | 7.00 | 0.00 | 0.00% | 0.49 | 0 | 233 | 1.08 | 0.82 | 0.04 | -0.01 | 2/27/2026 | 3/6/2026 3:59:56 PM EST |
| 12.00 | 2.90 | 5.30 | 4.10 | 7.15 | 0.00 | 0.00% | 0.34 | 0 | 2,318 | 1.30 | 0.76 | 0.04 | -0.01 | 2/25/2026 | 3/6/2026 3:59:56 PM EST |
| 13.00 | 3.55 | 4.45 | 4.00 | 7.01 | 0.00 | 0.00% | 0.31 | 0 | 131 | 0.99 | 0.71 | 0.05 | -0.01 | 2/10/2026 | 3/6/2026 3:59:56 PM EST |
| 14.00 | 3.10 | 3.30 | 3.20 | 3.30 | -0.81 | -19.71% | 0.23 | 54 | 235 | 0.88 | 0.65 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 15.00 | 2.66 | 2.88 | 2.77 | 2.80 | -0.12 | -4.11% | 0.18 | 45 | 11,611 | 0.88 | 0.59 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 16.00 | 2.12 | 2.49 | 2.31 | 2.50 | -0.10 | -3.85% | 0.14 | 42 | 1,668 | 0.85 | 0.54 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 17.00 | 1.87 | 2.14 | 2.01 | 2.00 | -0.31 | -13.42% | 0.12 | 3,358 | 2,596 | 0.86 | 0.49 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 18.00 | 1.59 | 1.84 | 1.72 | 1.73 | -0.55 | -24.13% | 0.10 | 13 | 1,984 | 0.86 | 0.44 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 19.00 | 1.30 | 1.60 | 1.45 | 1.50 | -0.21 | -12.29% | 0.08 | 14 | 407 | 0.85 | 0.39 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 20.00 | 1.16 | 1.36 | 1.26 | 1.45 | -0.17 | -10.50% | 0.06 | 414 | 22,588 | 0.86 | 0.35 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 21.00 | 0.91 | 1.21 | 1.06 | 1.52 | 0.00 | 0.00% | 0.05 | 0 | 25,400 | 0.85 | 0.31 | 0.05 | -0.01 | 3/4/2026 | 3/6/2026 3:59:56 PM EST |
| 22.00 | 0.63 | 1.01 | 0.82 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 8,584 | 0.82 | 0.27 | 0.05 | -0.01 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 23.00 | 0.67 | 1.06 | 0.87 | 0.80 | -0.08 | -9.10% | 0.04 | 57 | 386 | 0.89 | 0.23 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 24.00 | 0.37 | 0.75 | 0.56 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 378 | 0.80 | 0.20 | 0.04 | -0.01 | 3/4/2026 | 3/6/2026 3:59:56 PM EST |
| 25.00 | 0.48 | 0.67 | 0.58 | 0.55 | -0.08 | -12.70% | 0.02 | 6,705 | 32,876 | 0.85 | 0.18 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 26.00 | 0.39 | 0.67 | 0.53 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 342 | 0.87 | 0.15 | 0.04 | -0.01 | 3/2/2026 | 3/6/2026 3:59:56 PM EST |
| 27.00 | 0.22 | 0.54 | 0.38 | 0.41 | -0.11 | -21.16% | 0.01 | 16 | 28,845 | 0.82 | 0.13 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 28.00 | 0.26 | 0.60 | 0.43 | 0.44 | +0.06 | +15.79% | 0.02 | 1 | 3,813 | 0.89 | 0.11 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 29.00 | 0.18 | 0.53 | 0.36 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 2,019 | 0.87 | 0.10 | 0.03 | -0.01 | 2/19/2026 | 3/6/2026 3:59:56 PM EST |
| 30.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.05 | -14.29% | 0.01 | 45 | 48,612 | 0.86 | 0.09 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 31.00 | 0.18 | 0.42 | 0.30 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.90 | 0.07 | 0.02 | 0.00 | 2/23/2026 | 3/6/2026 3:59:56 PM EST |
| 32.00 | 0.06 | 0.37 | 0.22 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 3,535 | 0.84 | 0.07 | 0.02 | 0.00 | 2/24/2026 | 3/6/2026 3:59:56 PM EST |
| 33.00 | 0.04 | 0.34 | 0.19 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.83 | 0.06 | 0.02 | 0.00 | 2/19/2026 | 3/6/2026 3:59:56 PM EST |
| 34.00 | 0.02 | 0.28 | 0.15 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.81 | 0.05 | 0.02 | 0.00 | 2/10/2026 | 3/6/2026 3:59:56 PM EST |
| 35.00 | 0.10 | 0.19 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 101 | 10,102 | 0.87 | 0.04 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 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 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 1.07 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 3/6/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.36 | 0 | 74 | 5.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/6/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.73 | 0.37 | 0.07 | 0.00 | 0.00% | 0.09 | 0 | 91 | 2.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.56 | 0.28 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 614 | 1.88 | -0.01 | 0.00 | 0.00 | 11/24/2025 | 3/6/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.34 | 0.17 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 263 | 1.38 | -0.02 | 0.01 | 0.00 | 2/4/2026 | 3/6/2026 3:59:56 PM EST |
| 7.00 | 0.11 | 0.21 | 0.16 | 0.16 | -0.03 | -15.79% | 0.02 | 10 | 13,536 | 0.97 | -0.04 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 8.00 | 0.19 | 0.30 | 0.25 | 0.26 | -0.04 | -13.34% | 0.03 | 5 | 7,440 | 0.92 | -0.07 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 9.00 | 0.36 | 0.52 | 0.44 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 3,121 | 0.93 | -0.10 | 0.02 | -0.01 | 3/3/2026 | 3/6/2026 3:59:56 PM EST |
| 10.00 | 0.59 | 0.77 | 0.68 | 0.58 | -0.01 | -1.70% | 0.07 | 3,526 | 5,737 | 0.93 | -0.14 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 11.00 | 0.71 | 1.07 | 0.89 | 0.79 | 0.00 | 0.00% | 0.08 | 0 | 22,037 | 0.88 | -0.18 | 0.04 | -0.01 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 12.00 | 1.03 | 1.43 | 1.23 | 1.22 | 0.00 | 0.00% | 0.10 | 0 | 12,190 | 0.87 | -0.24 | 0.04 | -0.01 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 13.00 | 1.45 | 1.85 | 1.65 | 1.56 | 0.00 | 0.00% | 0.13 | 0 | 1,397 | 0.86 | -0.29 | 0.05 | -0.01 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 14.00 | 2.11 | 2.25 | 2.18 | 2.18 | +0.26 | +13.55% | 0.16 | 2 | 9,450 | 0.88 | -0.35 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 15.00 | 2.63 | 2.86 | 2.75 | 2.77 | +0.22 | +8.63% | 0.18 | 3,513 | 7,024 | 0.88 | -0.41 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 16.00 | 3.20 | 3.50 | 3.35 | 3.10 | +0.17 | +5.81% | 0.21 | 37 | 2,691 | 0.87 | -0.46 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 17.00 | 3.85 | 4.15 | 4.00 | 3.50 | -0.10 | -2.78% | 0.24 | 8 | 14,361 | 0.87 | -0.51 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 18.00 | 4.55 | 4.80 | 4.68 | 4.15 | -0.10 | -2.36% | 0.26 | 1 | 6,966 | 0.86 | -0.56 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 19.00 | 5.15 | 5.70 | 5.43 | 4.80 | -0.15 | -3.03% | 0.29 | 1 | 363 | 0.86 | -0.61 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 20.00 | 5.95 | 6.45 | 6.20 | 5.50 | 0.00 | 0.00% | 0.31 | 0 | 722 | 0.85 | -0.65 | 0.05 | -0.01 | 3/4/2026 | 3/6/2026 3:59:56 PM EST |
| 21.00 | 6.90 | 7.90 | 7.40 | 6.45 | 0.00 | 0.00% | 0.35 | 0 | 103 | 0.99 | -0.69 | 0.05 | -0.01 | 2/27/2026 | 3/6/2026 3:59:56 PM EST |
| 22.00 | 7.75 | 8.10 | 7.93 | 7.51 | 0.00 | 0.00% | 0.36 | 0 | 465 | 0.88 | -0.73 | 0.05 | -0.01 | 3/3/2026 | 3/6/2026 3:59:56 PM EST |
| 23.00 | 8.60 | 9.00 | 8.80 | 7.45 | 0.00 | 0.00% | 0.38 | 0 | 235 | 0.88 | -0.77 | 0.05 | -0.01 | 3/2/2026 | 3/6/2026 3:59:56 PM EST |
| 24.00 | 8.60 | 9.95 | 9.28 | 7.70 | 0.00 | 0.00% | 0.39 | 0 | 51 | 0.99 | -0.80 | 0.04 | -0.01 | 2/24/2026 | 3/6/2026 3:59:56 PM EST |
| 25.00 | 9.50 | 10.85 | 10.18 | 10.75 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.00 | -0.82 | 0.04 | -0.01 | 2/5/2026 | 3/6/2026 3:59:56 PM EST |
| 26.00 | 10.35 | 11.75 | 11.05 | 8.20 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.00 | -0.85 | 0.04 | -0.01 | 1/27/2026 | 3/6/2026 3:59:56 PM EST |
| 27.00 | 11.25 | 12.80 | 12.03 | % | 0.45 | 0 | 0 | 1.07 | -0.87 | 0.03 | -0.01 | 3/6/2026 3:59:56 PM EST | |||
| 28.00 | 12.20 | 14.60 | 13.40 | 10.90 | 0.00 | 0.00% | 0.48 | 0 | 12 | 1.47 | -0.89 | 0.03 | -0.01 | 2/11/2026 | 3/6/2026 3:59:56 PM EST |
| 29.00 | 13.15 | 14.50 | 13.83 | 14.45 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.00 | -0.90 | 0.03 | -0.01 | 11/25/2025 | 3/6/2026 3:59:56 PM EST |
| 30.00 | 14.10 | 15.45 | 14.78 | 15.25 | 0.00 | 0.00% | 0.49 | 0 | 26 | 0.97 | -0.91 | 0.02 | -0.01 | 12/19/2025 | 3/6/2026 3:59:56 PM EST |
| 31.00 | 15.00 | 16.55 | 15.78 | % | 0.51 | 0 | 0 | 1.09 | -0.93 | 0.02 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 32.00 | 15.95 | 17.70 | 16.83 | % | 0.53 | 0 | 0 | 1.20 | -0.93 | 0.02 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 33.00 | 16.95 | 18.95 | 17.95 | % | 0.54 | 0 | 0 | 1.35 | -0.94 | 0.02 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 34.00 | 17.95 | 19.70 | 18.83 | 16.53 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.27 | -0.95 | 0.02 | 0.00 | 1/15/2026 | 3/6/2026 3:59:56 PM EST |
| 35.00 | 18.90 | 22.20 | 20.55 | 16.95 | 0.00 | 0.00% | 0.59 | 0 | 15 | 1.88 | -0.96 | 0.01 | 0.00 | 1/15/2026 | 3/6/2026 3:59:56 PM EST |