Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $17.90 as of 9/4/2026 7:21:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 10.30 | 12.90 | 11.60 | % | 1.93 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 7.00 | 9.30 | 11.80 | 10.55 | % | 1.51 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 8.00 | 8.30 | 10.65 | 9.48 | 7.20 | 0.00 | 0.00% | 1.19 | 0 | 4 | 5.52 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:02 PM EST |
| 9.00 | 7.60 | 9.70 | 8.65 | 8.21 | 0.00 | 0.00% | 0.96 | 0 | 4 | 4.96 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 10.00 | 6.90 | 8.15 | 7.53 | 7.33 | 0.00 | 0.00% | 0.75 | 0 | 5 | 2.78 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 11.00 | 5.50 | 7.90 | 6.70 | 4.82 | 0.00 | 0.00% | 0.61 | 0 | 2 | 4.18 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:02 PM EST |
| 12.00 | 4.30 | 6.65 | 5.48 | % | 0.46 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 13.00 | 3.35 | 5.70 | 4.53 | % | 0.35 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 14.00 | 3.20 | 4.65 | 3.93 | 3.37 | 0.00 | 0.00% | 0.28 | 0 | 71 | 2.37 | 0.98 | 0.02 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 15.00 | 2.25 | 3.70 | 2.98 | 2.42 | 0.00 | 0.00% | 0.20 | 0 | 95 | 2.02 | 0.95 | 0.05 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 15.50 | 1.52 | 3.30 | 2.41 | 0.84 | 0.00 | 0.00% | 0.16 | 0 | 201 | 1.93 | 0.91 | 0.08 | -0.02 | 9/2/2026 | 9/3/2026 4:00:02 PM EST |
| 16.00 | 1.41 | 2.28 | 1.85 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 101 | 1.11 | 0.86 | 0.12 | -0.03 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 16.50 | 1.35 | 1.72 | 1.54 | 1.03 | 0.00 | 0.00% | 0.09 | 0 | 114 | 0.87 | 0.80 | 0.16 | -0.03 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 17.00 | 1.08 | 1.36 | 1.22 | 1.02 | 0.00 | 0.00% | 0.07 | 0 | 588 | 0.64 | 0.72 | 0.20 | -0.04 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 17.50 | 0.78 | 1.00 | 0.89 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 2,449 | 0.64 | 0.61 | 0.23 | -0.04 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 18.00 | 0.54 | 0.76 | 0.65 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 544 | 0.65 | 0.50 | 0.24 | -0.04 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 18.50 | 0.35 | 0.47 | 0.41 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 2,155 | 0.62 | 0.38 | 0.23 | -0.04 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 19.00 | 0.29 | 0.42 | 0.36 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 771 | 0.68 | 0.28 | 0.20 | -0.04 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 19.50 | 0.13 | 0.30 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.68 | 0.21 | 0.16 | -0.03 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 20.00 | 0.14 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,402 | 0.71 | 0.16 | 0.13 | -0.03 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 20.50 | 0.07 | 0.15 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.73 | 0.11 | 0.10 | -0.02 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 21.00 | 0.03 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.72 | 0.09 | 0.08 | -0.02 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 21.50 | 0.01 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.06 | 0.06 | -0.02 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.29 | 0.02 | 0.03 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.37 | 0.01 | 0.02 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,552 | 1.09 | 0.01 | 0.01 | 0.00 | 8/27/2026 | 9/3/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.16 | 0.01 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.90 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.30 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 987 | 2.37 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.29 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.69 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,407 | 2.46 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 7.66 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.87 | 0.44 | % | 0.06 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 1.08 | 0.54 | % | 0.07 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.54 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 14.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.98 | -0.02 | 0.02 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.91 | -0.05 | 0.05 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 15.50 | 0.03 | 0.11 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.70 | -0.09 | 0.08 | -0.02 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 16.00 | 0.03 | 0.16 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 439 | 0.62 | -0.14 | 0.12 | -0.03 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 16.50 | 0.14 | 0.28 | 0.21 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.68 | -0.20 | 0.16 | -0.03 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 17.00 | 0.23 | 0.42 | 0.33 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 245 | 0.66 | -0.28 | 0.20 | -0.04 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 17.50 | 0.41 | 0.62 | 0.52 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.67 | -0.39 | 0.23 | -0.04 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 18.00 | 0.64 | 0.87 | 0.76 | 0.91 | 0.00 | 0.00% | 0.04 | 0 | 5,144 | 0.67 | -0.50 | 0.24 | -0.04 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 18.50 | 0.93 | 1.19 | 1.06 | 1.22 | 0.00 | 0.00% | 0.06 | 0 | 379 | 0.67 | -0.62 | 0.23 | -0.04 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 19.00 | 1.26 | 1.57 | 1.42 | 1.44 | 0.00 | 0.00% | 0.07 | 0 | 194 | 0.64 | -0.72 | 0.20 | -0.04 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 19.50 | 1.65 | 1.98 | 1.82 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.96 | -0.79 | 0.16 | -0.03 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 20.00 | 1.66 | 3.70 | 2.68 | 3.77 | 0.00 | 0.00% | 0.13 | 0 | 247 | 2.23 | -0.84 | 0.13 | -0.03 | 8/31/2026 | 9/3/2026 4:00:02 PM EST |
| 20.50 | 2.38 | 4.20 | 3.29 | 4.16 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.38 | -0.89 | 0.10 | -0.02 | 8/31/2026 | 9/3/2026 4:00:02 PM EST |
| 21.00 | 2.90 | 4.55 | 3.73 | 4.82 | 0.00 | 0.00% | 0.18 | 0 | 17 | 2.36 | -0.91 | 0.08 | -0.02 | 8/31/2026 | 9/3/2026 4:00:02 PM EST |
| 21.50 | 2.86 | 5.05 | 3.96 | 5.66 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.49 | -0.94 | 0.06 | -0.02 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 22.00 | 3.90 | 5.70 | 4.80 | 5.46 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.76 | -0.98 | 0.03 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 22.50 | 4.45 | 6.00 | 5.23 | % | 0.23 | 0 | 0 | 2.68 | -0.99 | 0.02 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 23.00 | 4.30 | 6.70 | 5.50 | 7.03 | 0.00 | 0.00% | 0.24 | 0 | 50 | 2.99 | -0.99 | 0.01 | 0.00 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 23.50 | 5.25 | 7.00 | 6.13 | 7.57 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.89 | -0.99 | 0.01 | 0.00 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 24.00 | 5.30 | 7.50 | 6.40 | % | 0.27 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 25.00 | 6.80 | 8.70 | 7.75 | 9.11 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 26.00 | 7.95 | 9.50 | 8.73 | 9.95 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.35 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 27.00 | 8.35 | 9.40 | 8.88 | 10.64 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.88 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:02 PM EST |
| 28.00 | 10.00 | 12.20 | 11.10 | 12.02 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.46 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 29.00 | 10.70 | 13.00 | 11.85 | 12.74 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.36 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:02 PM EST |
| 30.00 | 11.45 | 14.25 | 12.85 | 13.72 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:02 PM EST |
| 31.00 | 12.35 | 15.20 | 13.78 | 14.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.90 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:02 PM EST |
| 32.00 | 13.75 | 15.50 | 14.63 | 15.78 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:02 PM EST |
| 35.00 | 16.40 | 19.25 | 17.83 | % | 0.51 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST |