Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.35 as of 3/18/2026 8:50:44 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 | 14.85 | 16.95 | 15.90 | % | 15.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 2.00 | 13.90 | 15.95 | 14.93 | % | 7.46 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 3.00 | 12.90 | 14.95 | 13.93 | % | 4.64 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 4.00 | 11.95 | 14.00 | 12.98 | % | 3.25 | 0 | 0 | 2.68 | 0.99 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 5.00 | 10.80 | 12.35 | 11.58 | % | 2.32 | 0 | 0 | 1.76 | 0.98 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 6.00 | 10.00 | 11.40 | 10.70 | % | 1.78 | 0 | 0 | 1.53 | 0.97 | 0.01 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 7.00 | 9.50 | 9.80 | 9.65 | 9.75 | 0.00 | 0.00% | 1.38 | 0 | 961 | 0.90 | 0.95 | 0.01 | 0.00 | 3/11/2026 | 3/18/2026 3:59:53 PM EST |
| 8.00 | 8.60 | 9.00 | 8.80 | 8.30 | 0.00 | 0.00% | 1.10 | 0 | 533 | 0.87 | 0.93 | 0.01 | -0.01 | 3/10/2026 | 3/18/2026 3:59:53 PM EST |
| 9.00 | 8.00 | 8.20 | 8.10 | 8.45 | -0.05 | -0.59% | 0.90 | 5 | 286 | 0.83 | 0.90 | 0.02 | -0.01 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 10.00 | 7.25 | 7.55 | 7.40 | 7.70 | -0.10 | -1.29% | 0.74 | 5 | 170 | 0.84 | 0.87 | 0.02 | -0.01 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 11.00 | 6.40 | 7.65 | 7.03 | 9.85 | 0.00 | 0.00% | 0.64 | 0 | 5 | 0.94 | 0.84 | 0.02 | -0.01 | 1/28/2026 | 3/18/2026 3:59:53 PM EST |
| 12.00 | 5.75 | 6.85 | 6.30 | % | 0.53 | 0 | 0 | 0.90 | 0.80 | 0.03 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 13.00 | 5.25 | 6.15 | 5.70 | % | 0.44 | 0 | 0 | 0.88 | 0.77 | 0.03 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 14.00 | 4.75 | 5.40 | 5.08 | 5.20 | 0.00 | 0.00% | 0.36 | 0 | 25 | 0.85 | 0.73 | 0.03 | -0.01 | 3/17/2026 | 3/18/2026 3:59:53 PM EST |
| 15.00 | 4.35 | 4.75 | 4.55 | 4.45 | -0.20 | -4.31% | 0.30 | 4 | 170 | 0.84 | 0.69 | 0.04 | -0.01 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 16.00 | 3.90 | 4.60 | 4.25 | 4.70 | 0.00 | 0.00% | 0.27 | 0 | 139 | 0.87 | 0.65 | 0.04 | -0.01 | 3/16/2026 | 3/18/2026 3:59:53 PM EST |
| 17.00 | 3.50 | 4.10 | 3.80 | 3.80 | -0.23 | -5.71% | 0.22 | 53 | 132 | 0.85 | 0.61 | 0.04 | -0.01 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 18.00 | 3.15 | 3.60 | 3.38 | 3.38 | -0.47 | -12.21% | 0.19 | 2 | 243 | 0.84 | 0.57 | 0.04 | -0.01 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 19.00 | 2.76 | 3.40 | 3.08 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.84 | 0.53 | 0.04 | -0.01 | 3/17/2026 | 3/18/2026 3:59:53 PM EST |
| 20.00 | 2.44 | 3.15 | 2.80 | 2.75 | -0.12 | -4.19% | 0.14 | 1,000 | 620 | 0.84 | 0.49 | 0.04 | -0.01 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 21.00 | 2.32 | 2.63 | 2.48 | 2.57 | +0.16 | +6.64% | 0.12 | 500 | 22 | 0.83 | 0.46 | 0.04 | -0.01 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 22.00 | 2.08 | 2.50 | 2.29 | 2.25 | -0.35 | -13.47% | 0.10 | 1 | 239 | 0.84 | 0.42 | 0.04 | -0.01 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 23.00 | 1.70 | 2.39 | 2.05 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.83 | 0.39 | 0.04 | -0.01 | 2/18/2026 | 3/18/2026 3:59:53 PM EST |
| 24.00 | 1.51 | 2.43 | 1.97 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 276 | 0.85 | 0.36 | 0.04 | -0.01 | 3/17/2026 | 3/18/2026 3:59:53 PM EST |
| 25.00 | 1.06 | 1.98 | 1.52 | 1.72 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.79 | 0.33 | 0.04 | -0.01 | 3/17/2026 | 3/18/2026 3:59:53 PM EST |
| 26.00 | 1.19 | 1.79 | 1.49 | % | 0.06 | 0 | 0 | 0.82 | 0.30 | 0.04 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 27.00 | 0.76 | 1.66 | 1.21 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 7,948 | 0.78 | 0.27 | 0.04 | -0.01 | 3/13/2026 | 3/18/2026 3:59:53 PM EST |
| 28.00 | 0.63 | 1.61 | 1.12 | % | 0.04 | 0 | 0 | 0.78 | 0.25 | 0.04 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 29.00 | 0.84 | 1.59 | 1.22 | 1.16 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.84 | 0.23 | 0.03 | -0.01 | 3/11/2026 | 3/18/2026 3:59:53 PM EST |
| 30.00 | 0.66 | 1.00 | 0.83 | 0.90 | -0.18 | -16.67% | 0.03 | 110 | 761 | 0.76 | 0.21 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 31.00 | 0.34 | 1.25 | 0.80 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.76 | 0.19 | 0.03 | -0.01 | 3/5/2026 | 3/18/2026 3:59:53 PM EST |
| 32.00 | 0.59 | 1.26 | 0.93 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 147 | 0.84 | 0.17 | 0.03 | -0.01 | 3/17/2026 | 3/18/2026 3:59:53 PM EST |
| 33.00 | 0.33 | 1.17 | 0.75 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.80 | 0.15 | 0.03 | -0.01 | 3/13/2026 | 3/18/2026 3:59:53 PM EST |
| 34.00 | 0.14 | 0.92 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.73 | 0.14 | 0.03 | -0.01 | 3/10/2026 | 3/18/2026 3:59:53 PM EST |
| 35.00 | 0.43 | 0.86 | 0.65 | 0.56 | -0.04 | -6.67% | 0.02 | 209 | 2,422 | 0.82 | 0.13 | 0.02 | -0.01 | 3/18/2026 | 3/18/2026 3:59:53 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 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.18 | 0.09 | % | 0.02 | 0 | 0 | 1.30 | -0.01 | 0.00 | 0.00 | 3/18/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 2.17 | 1.09 | 0.22 | 0.00 | 0.00% | 0.22 | 0 | 35 | 2.70 | -0.02 | 0.00 | 0.00 | 2/6/2026 | 3/18/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.95 | -0.03 | 0.01 | 0.00 | 3/11/2026 | 3/18/2026 3:59:53 PM EST |
| 7.00 | 0.17 | 0.26 | 0.22 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1,431 | 0.86 | -0.05 | 0.01 | 0.00 | 3/13/2026 | 3/18/2026 3:59:53 PM EST |
| 8.00 | 0.33 | 0.43 | 0.38 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 898 | 0.87 | -0.07 | 0.01 | -0.01 | 3/17/2026 | 3/18/2026 3:59:53 PM EST |
| 9.00 | 0.49 | 0.65 | 0.57 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.86 | -0.10 | 0.02 | -0.01 | 3/6/2026 | 3/18/2026 3:59:53 PM EST |
| 10.00 | 0.71 | 1.25 | 0.98 | 0.84 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.92 | -0.13 | 0.02 | -0.01 | 3/16/2026 | 3/18/2026 3:59:53 PM EST |
| 11.00 | 0.99 | 1.37 | 1.18 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 208 | 0.87 | -0.16 | 0.02 | -0.01 | 3/12/2026 | 3/18/2026 3:59:53 PM EST |
| 12.00 | 1.48 | 1.57 | 1.53 | 1.49 | 0.00 | 0.00% | 0.13 | 15,503 | 17,169 | 0.87 | -0.20 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 13.00 | 1.70 | 2.16 | 1.93 | 1.92 | 0.00 | 0.00% | 0.15 | 0 | 263 | 0.86 | -0.23 | 0.03 | -0.01 | 3/16/2026 | 3/18/2026 3:59:53 PM EST |
| 14.00 | 2.27 | 2.51 | 2.39 | 2.30 | -0.13 | -5.35% | 0.17 | 48 | 112 | 0.85 | -0.27 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 15.00 | 2.62 | 3.15 | 2.89 | 3.15 | 0.00 | 0.00% | 0.19 | 0 | 720 | 0.85 | -0.31 | 0.04 | -0.01 | 3/13/2026 | 3/18/2026 3:59:53 PM EST |
| 16.00 | 2.71 | 3.70 | 3.21 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 383 | 0.79 | -0.35 | 0.04 | -0.01 | 3/17/2026 | 3/18/2026 3:59:53 PM EST |
| 17.00 | 3.70 | 4.50 | 4.10 | 3.95 | -0.05 | -1.25% | 0.24 | 53 | 97 | 0.86 | -0.39 | 0.04 | -0.01 | 3/18/2026 | 3/18/2026 3:59:53 PM EST |
| 18.00 | 3.85 | 4.90 | 4.38 | 4.60 | 0.00 | 0.00% | 0.24 | 0 | 109 | 0.78 | -0.43 | 0.04 | -0.01 | 3/17/2026 | 3/18/2026 3:59:53 PM EST |
| 19.00 | 5.00 | 5.55 | 5.28 | 5.15 | 0.00 | 0.00% | 0.28 | 0 | 52 | 0.83 | -0.47 | 0.04 | -0.01 | 3/17/2026 | 3/18/2026 3:59:53 PM EST |
| 20.00 | 5.65 | 6.25 | 5.95 | 5.85 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.82 | -0.51 | 0.04 | -0.01 | 3/17/2026 | 3/18/2026 3:59:53 PM EST |
| 21.00 | 6.35 | 6.95 | 6.65 | 6.55 | 0.00 | 0.00% | 0.32 | 0 | 32 | 0.81 | -0.54 | 0.04 | -0.01 | 3/16/2026 | 3/18/2026 3:59:53 PM EST |
| 22.00 | 7.15 | 7.95 | 7.55 | 7.25 | 0.00 | 0.00% | 0.34 | 0 | 15 | 0.84 | -0.58 | 0.04 | -0.01 | 3/17/2026 | 3/18/2026 3:59:53 PM EST |
| 23.00 | 7.85 | 8.45 | 8.15 | 8.00 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.80 | -0.61 | 0.04 | -0.01 | 2/26/2026 | 3/18/2026 3:59:53 PM EST |
| 24.00 | 8.45 | 9.55 | 9.00 | 8.45 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.80 | -0.64 | 0.04 | -0.01 | 2/13/2026 | 3/18/2026 3:59:53 PM EST |
| 25.00 | 9.55 | 10.30 | 9.93 | % | 0.40 | 0 | 0 | 0.83 | -0.67 | 0.04 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 26.00 | 9.60 | 11.25 | 10.43 | 10.05 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.95 | -0.70 | 0.04 | -0.01 | 1/21/2026 | 3/18/2026 3:59:53 PM EST |
| 27.00 | 11.30 | 12.00 | 11.65 | % | 0.43 | 0 | 0 | 0.83 | -0.73 | 0.04 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 28.00 | 11.85 | 12.75 | 12.30 | % | 0.44 | 0 | 0 | 0.75 | -0.75 | 0.04 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 29.00 | 12.70 | 13.85 | 13.28 | % | 0.46 | 0 | 0 | 0.76 | -0.77 | 0.03 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 30.00 | 13.60 | 14.70 | 14.15 | % | 0.47 | 0 | 0 | 0.95 | -0.79 | 0.03 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 31.00 | 14.50 | 15.60 | 15.05 | % | 0.49 | 0 | 0 | 0.95 | -0.81 | 0.03 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 32.00 | 14.65 | 17.10 | 15.88 | % | 0.50 | 0 | 0 | 1.11 | -0.83 | 0.03 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 33.00 | 16.05 | 18.05 | 17.05 | % | 0.52 | 0 | 0 | 1.13 | -0.85 | 0.03 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 34.00 | 17.00 | 18.95 | 17.98 | % | 0.53 | 0 | 0 | 1.13 | -0.86 | 0.03 | -0.01 | 3/18/2026 3:59:53 PM EST | |||
| 35.00 | 17.65 | 19.90 | 18.78 | % | 0.54 | 0 | 0 | 1.14 | -0.87 | 0.02 | -0.01 | 3/18/2026 3:59:53 PM EST |