Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $19.76 as of 8/12/2026 11:02:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.10 | 12.30 | 10.70 | % | 1.07 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 11.00 | 8.05 | 11.40 | 9.73 | % | 0.88 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 12.00 | 7.10 | 10.35 | 8.73 | % | 0.73 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 13.00 | 6.55 | 9.45 | 8.00 | % | 0.62 | 0 | 0 | 2.88 | 0.99 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 14.00 | 6.30 | 8.40 | 7.35 | % | 0.53 | 0 | 0 | 2.51 | 0.99 | 0.01 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 15.00 | 5.45 | 7.10 | 6.28 | 5.23 | 0.00 | 0.00% | 0.42 | 0 | 42 | 1.84 | 0.97 | 0.02 | -0.01 | 8/10/2026 | 8/12/2026 11:58:58 AM EST |
| 16.00 | 4.40 | 5.60 | 5.00 | 4.98 | % | 0.31 | 10 | 0 | 1.24 | 0.93 | 0.03 | -0.01 | 8/12/2026 | 8/12/2026 11:58:58 AM EST | |
| 17.00 | 3.60 | 5.65 | 4.63 | % | 0.27 | 0 | 0 | 1.91 | 0.88 | 0.05 | -0.02 | 8/12/2026 11:58:58 AM EST | |||
| 18.00 | 2.59 | 3.90 | 3.25 | % | 0.18 | 0 | 0 | 1.03 | 0.82 | 0.07 | -0.02 | 8/12/2026 11:58:58 AM EST | |||
| 19.00 | 2.33 | 2.96 | 2.65 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.67 | 0.73 | 0.08 | -0.03 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 20.00 | 2.08 | 2.29 | 2.19 | 2.35 | +0.97 | +70.29% | 0.11 | 1 | 80 | 0.77 | 0.64 | 0.09 | -0.03 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 21.00 | 1.59 | 1.64 | 1.62 | 1.63 | +0.60 | +58.26% | 0.08 | 147 | 1,311 | 0.76 | 0.54 | 0.10 | -0.03 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 22.00 | 1.17 | 1.21 | 1.19 | 1.36 | +0.64 | +88.89% | 0.05 | 8 | 71 | 0.75 | 0.44 | 0.10 | -0.03 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 23.00 | 0.84 | 0.89 | 0.87 | 0.70 | +0.15 | +27.28% | 0.04 | 5 | 163 | 0.75 | 0.35 | 0.09 | -0.03 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 24.00 | 0.59 | 0.65 | 0.62 | 0.63 | +0.31 | +96.88% | 0.03 | 18 | 117 | 0.76 | 0.27 | 0.08 | -0.03 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 25.00 | 0.42 | 0.47 | 0.45 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.73 | 0.21 | 0.07 | -0.03 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 26.00 | 0.10 | 0.45 | 0.28 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.72 | 0.16 | 0.06 | -0.02 | 8/7/2026 | 8/12/2026 11:58:58 AM EST |
| 27.00 | 0.03 | 0.50 | 0.27 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.76 | 0.11 | 0.05 | -0.02 | 8/6/2026 | 8/12/2026 11:58:58 AM EST |
| 28.00 | 0.01 | 0.45 | 0.23 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | 0.08 | 0.04 | -0.01 | 8/4/2026 | 8/12/2026 11:58:58 AM EST |
| 29.00 | 0.02 | 0.15 | 0.09 | 0.09 | -0.28 | -75.68% | 0.00 | 1 | 148 | 0.72 | 0.06 | 0.03 | -0.01 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 30.00 | 0.01 | 0.28 | 0.15 | 0.19 | +0.09 | +90.00% | 0.01 | 1 | 4 | 0.85 | 0.04 | 0.02 | -0.01 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 31.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.23 | 0.03 | 0.02 | -0.01 | 8/12/2026 11:58:58 AM EST | |||
| 32.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.10 | 0.02 | 0.01 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 33.00 | 0.00 | 0.87 | 0.44 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.73 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/12/2026 11:58:58 AM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 12.00 | 0.00 | 0.83 | 0.42 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.01 | -0.01 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 11:58:58 AM EST |
| 14.00 | 0.00 | 0.84 | 0.42 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 62 | 1.86 | -0.01 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.34 | -0.03 | 0.02 | -0.01 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 16.00 | 0.06 | 0.42 | 0.24 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.87 | -0.07 | 0.03 | -0.01 | 8/6/2026 | 8/12/2026 11:58:58 AM EST |
| 17.00 | 0.02 | 0.55 | 0.29 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.72 | -0.12 | 0.05 | -0.02 | 8/10/2026 | 8/12/2026 11:58:58 AM EST |
| 18.00 | 0.40 | 0.46 | 0.43 | 0.40 | -0.35 | -46.67% | 0.02 | 5,046 | 100 | 0.76 | -0.18 | 0.07 | -0.02 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 19.00 | 0.65 | 0.73 | 0.69 | 0.65 | -0.48 | -42.48% | 0.04 | 6 | 113 | 0.75 | -0.27 | 0.08 | -0.03 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 20.00 | 1.01 | 1.10 | 1.06 | 1.19 | -0.44 | -27.00% | 0.05 | 48 | 66 | 0.75 | -0.36 | 0.09 | -0.03 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 21.00 | 1.47 | 1.57 | 1.52 | 1.50 | -0.77 | -33.93% | 0.07 | 2 | 46 | 0.75 | -0.46 | 0.10 | -0.03 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 22.00 | 2.06 | 2.15 | 2.11 | 2.34 | -0.45 | -16.13% | 0.10 | 23 | 99 | 0.74 | -0.56 | 0.10 | -0.03 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 23.00 | 2.68 | 2.84 | 2.76 | 2.91 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.77 | -0.65 | 0.09 | -0.03 | 8/7/2026 | 8/12/2026 11:58:58 AM EST |
| 24.00 | 3.35 | 4.00 | 3.68 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.79 | -0.73 | 0.08 | -0.03 | 8/7/2026 | 8/12/2026 11:58:58 AM EST |
| 25.00 | 4.00 | 4.85 | 4.43 | 4.92 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.04 | -0.79 | 0.07 | -0.03 | 8/10/2026 | 8/12/2026 11:58:58 AM EST |
| 26.00 | 4.25 | 6.10 | 5.18 | 5.05 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.27 | -0.84 | 0.06 | -0.02 | 8/3/2026 | 8/12/2026 11:58:58 AM EST |
| 27.00 | 5.20 | 7.05 | 6.13 | % | 0.23 | 0 | 0 | 1.34 | -0.89 | 0.05 | -0.02 | 8/12/2026 11:58:58 AM EST | |||
| 28.00 | 6.15 | 7.95 | 7.05 | % | 0.25 | 0 | 0 | 1.39 | -0.92 | 0.04 | -0.01 | 8/12/2026 11:58:58 AM EST | |||
| 29.00 | 6.75 | 9.00 | 7.88 | % | 0.27 | 0 | 0 | 1.51 | -0.94 | 0.03 | -0.01 | 8/12/2026 11:58:58 AM EST | |||
| 30.00 | 7.75 | 10.25 | 9.00 | % | 0.30 | 0 | 0 | 1.74 | -0.96 | 0.02 | -0.01 | 8/12/2026 11:58:58 AM EST | |||
| 31.00 | 8.85 | 11.25 | 10.05 | 10.93 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.82 | -0.97 | 0.02 | -0.01 | 7/28/2026 | 8/12/2026 11:58:58 AM EST |
| 32.00 | 9.15 | 12.30 | 10.73 | % | 0.34 | 0 | 0 | 2.10 | -0.98 | 0.01 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 33.00 | 10.10 | 13.35 | 11.73 | % | 0.36 | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 34.00 | 11.15 | 14.25 | 12.70 | % | 0.37 | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 35.00 | 12.40 | 15.30 | 13.85 | % | 0.40 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST |