Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $20.18 as of 8/17/2026 10:28:08 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 | 8.35 | 12.40 | 10.38 | 10.30 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:03 AM EST |
| 11.00 | 7.40 | 11.40 | 9.40 | % | 0.85 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:03 AM EST | |||
| 12.00 | 6.40 | 10.40 | 8.40 | % | 0.70 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:03 AM EST | |||
| 13.00 | 5.40 | 9.10 | 7.25 | % | 0.56 | 0 | 0 | 2.74 | 0.99 | 0.01 | 0.00 | 8/17/2026 11:59:03 AM EST | |||
| 14.00 | 5.45 | 7.50 | 6.48 | 6.34 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.01 | 0.98 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 11:59:03 AM EST |
| 15.00 | 4.45 | 6.65 | 5.55 | % | 0.37 | 0 | 0 | 1.79 | 0.94 | 0.03 | -0.01 | 8/17/2026 11:59:03 AM EST | |||
| 16.00 | 3.55 | 5.50 | 4.53 | % | 0.28 | 0 | 0 | 1.52 | 0.90 | 0.05 | -0.01 | 8/17/2026 11:59:03 AM EST | |||
| 17.00 | 2.90 | 4.85 | 3.88 | % | 0.23 | 0 | 0 | 0.62 | 0.83 | 0.07 | -0.02 | 8/17/2026 11:59:03 AM EST | |||
| 18.00 | 2.40 | 3.15 | 2.78 | % | 0.15 | 0 | 0 | 0.66 | 0.75 | 0.09 | -0.02 | 8/17/2026 11:59:03 AM EST | |||
| 19.00 | 1.83 | 2.52 | 2.18 | 1.86 | -0.67 | -26.49% | 0.11 | 2 | 0 | 0.68 | 0.65 | 0.10 | -0.03 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 20.00 | 1.59 | 1.87 | 1.73 | 1.70 | -0.08 | -4.50% | 0.09 | 1 | 31 | 0.69 | 0.54 | 0.11 | -0.03 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 21.00 | 1.14 | 1.42 | 1.28 | 1.20 | +0.21 | +21.22% | 0.06 | 32 | 52 | 0.69 | 0.43 | 0.11 | -0.03 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 22.00 | 0.80 | 1.00 | 0.90 | 0.89 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.69 | 0.34 | 0.10 | -0.03 | 8/13/2026 | 8/17/2026 11:59:03 AM EST |
| 23.00 | 0.57 | 0.85 | 0.71 | 0.67 | -0.02 | -2.90% | 0.03 | 4,553 | 3 | 0.70 | 0.26 | 0.09 | -0.02 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 24.00 | 0.38 | 0.56 | 0.47 | 0.35 | -0.17 | -32.70% | 0.02 | 1 | 41 | 0.70 | 0.19 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 25.00 | 0.18 | 0.50 | 0.34 | 0.27 | -0.12 | -30.77% | 0.01 | 5 | 24 | 0.71 | 0.14 | 0.06 | -0.02 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 26.00 | 0.15 | 0.57 | 0.36 | 0.27 | -0.36 | -57.15% | 0.01 | 1 | 13 | 0.88 | 0.10 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 27.00 | 0.02 | 0.43 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 987 | 0.96 | 0.07 | 0.03 | -0.01 | 8/14/2026 | 8/17/2026 11:59:03 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.04 | 0.02 | -0.01 | 8/12/2026 | 8/17/2026 11:59:03 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.03 | 0.02 | 0.00 | 8/7/2026 | 8/17/2026 11:59:03 AM EST |
| 30.00 | 0.01 | 0.40 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.02 | 0.02 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 11:59:03 AM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,407 | 1.47 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/17/2026 11:59:03 AM EST |
| 32.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 8/17/2026 11:59:03 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:03 AM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:03 AM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:03 AM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.00 | -0.01 | 0.01 | 0.00 | 8/17/2026 11:59:03 AM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.59 | -0.02 | 0.01 | 0.00 | 7/31/2026 | 8/17/2026 11:59:03 AM EST |
| 15.00 | 0.00 | 0.74 | 0.37 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.03 | -0.06 | 0.03 | -0.01 | 8/11/2026 | 8/17/2026 11:59:03 AM EST |
| 16.00 | 0.00 | 0.32 | 0.16 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | -0.10 | 0.05 | -0.01 | 8/11/2026 | 8/17/2026 11:59:03 AM EST |
| 17.00 | 0.24 | 0.42 | 0.33 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.70 | -0.17 | 0.07 | -0.02 | 8/14/2026 | 8/17/2026 11:59:03 AM EST |
| 18.00 | 0.44 | 0.70 | 0.57 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 4,961 | 0.69 | -0.25 | 0.09 | -0.02 | 8/14/2026 | 8/17/2026 11:59:03 AM EST |
| 19.00 | 0.77 | 0.91 | 0.84 | 1.00 | -0.04 | -3.85% | 0.04 | 4 | 81 | 0.69 | -0.35 | 0.10 | -0.03 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 20.00 | 1.06 | 1.37 | 1.22 | 1.48 | -0.17 | -10.31% | 0.06 | 50 | 100 | 0.69 | -0.46 | 0.11 | -0.03 | 8/17/2026 | 8/17/2026 11:59:03 AM EST |
| 21.00 | 1.57 | 1.95 | 1.76 | 2.22 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.69 | -0.57 | 0.11 | -0.03 | 8/13/2026 | 8/17/2026 11:59:03 AM EST |
| 22.00 | 2.27 | 2.80 | 2.54 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.76 | -0.66 | 0.10 | -0.03 | 8/3/2026 | 8/17/2026 11:59:03 AM EST |
| 23.00 | 2.66 | 3.85 | 3.26 | 2.69 | 0.00 | 0.00% | 0.14 | 0 | 86 | 0.77 | -0.74 | 0.09 | -0.02 | 8/5/2026 | 8/17/2026 11:59:03 AM EST |
| 24.00 | 3.40 | 4.75 | 4.08 | % | 0.17 | 0 | 0 | 0.98 | -0.81 | 0.07 | -0.02 | 8/17/2026 11:59:03 AM EST | |||
| 25.00 | 4.25 | 5.65 | 4.95 | 5.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.03 | -0.86 | 0.06 | -0.02 | 8/11/2026 | 8/17/2026 11:59:03 AM EST |
| 26.00 | 5.00 | 6.70 | 5.85 | 6.26 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.16 | -0.90 | 0.05 | -0.01 | 8/10/2026 | 8/17/2026 11:59:03 AM EST |
| 27.00 | 5.55 | 8.20 | 6.88 | 6.19 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.19 | -0.93 | 0.03 | -0.01 | 8/12/2026 | 8/17/2026 11:59:03 AM EST |
| 28.00 | 6.55 | 9.15 | 7.85 | % | 0.28 | 0 | 0 | 1.37 | -0.96 | 0.02 | -0.01 | 8/17/2026 11:59:03 AM EST | |||
| 29.00 | 7.40 | 9.95 | 8.68 | % | 0.30 | 0 | 0 | 1.92 | -0.97 | 0.02 | 0.00 | 8/17/2026 11:59:03 AM EST | |||
| 30.00 | 8.40 | 11.30 | 9.85 | % | 0.33 | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 8/17/2026 11:59:03 AM EST | |||
| 31.00 | 8.95 | 12.15 | 10.55 | % | 0.34 | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 8/17/2026 11:59:03 AM EST | |||
| 32.00 | 9.65 | 13.70 | 11.68 | % | 0.36 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 8/17/2026 11:59:03 AM EST |