Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $14.27 as of 10/28/2026 3:00:18 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 | 12.95 | 15.20 | 14.08 | 13.78 | +0.55 | +4.16% | 14.08 | 8 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 2.00 | 12.05 | 13.85 | 12.95 | 12.67 | +1.00 | +8.57% | 6.47 | 9 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 3.00 | 11.00 | 12.80 | 11.90 | 11.74 | +0.64 | +5.77% | 3.97 | 3 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 4.00 | 9.85 | 12.25 | 11.05 | 10.80 | +0.56 | +5.47% | 2.76 | 5 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 5.00 | 9.00 | 11.50 | 10.25 | 10.25 | +1.68 | +19.61% | 2.05 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 6.00 | 8.05 | 10.25 | 9.15 | 9.32 | +1.09 | +13.25% | 1.53 | 2 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 7.00 | 7.15 | 9.25 | 8.20 | 7.39 | +0.37 | +5.28% | 1.17 | 3 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 8.00 | 6.30 | 8.30 | 7.30 | 6.46 | +0.43 | +7.14% | 0.91 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 9.00 | 5.15 | 7.00 | 6.08 | 5.25 | +0.15 | +2.95% | 0.68 | 4 | 8 | 9.28 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 9.50 | 4.75 | 6.60 | 5.68 | 4.82 | +0.53 | +12.36% | 0.60 | 2 | 3 | 8.98 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 10.00 | 4.00 | 6.40 | 5.20 | 3.89 | 0.00 | 0.00% | 0.52 | 0 | 22 | 9.37 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 10.50 | 3.30 | 6.10 | 4.70 | 3.47 | 0.00 | 0.00% | 0.45 | 0 | 2 | 9.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 11.00 | 3.50 | 4.70 | 4.10 | 3.22 | 0.00 | 0.00% | 0.37 | 0 | 3 | 5.71 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 11.50 | 3.10 | 4.25 | 3.68 | 2.90 | +0.58 | +25.00% | 0.32 | 3 | 16 | 5.35 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 12.00 | 2.09 | 3.80 | 2.95 | 2.43 | +0.35 | +16.83% | 0.25 | 9 | 17 | 4.99 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 12.50 | 1.85 | 3.05 | 2.45 | 1.95 | +0.20 | +11.43% | 0.20 | 12 | 58 | 3.72 | 1.00 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 13.00 | 1.17 | 2.40 | 1.79 | 1.83 | +0.43 | +30.72% | 0.14 | 9 | 2,039 | 2.81 | 0.97 | 0.07 | -0.02 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 13.50 | 0.90 | 2.06 | 1.48 | 1.34 | +0.34 | +34.00% | 0.11 | 1,310 | 4,385 | 2.82 | 0.92 | 0.14 | -0.04 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 14.00 | 1.00 | 1.31 | 1.16 | 1.17 | +0.50 | +74.63% | 0.08 | 858 | 3,330 | 1.03 | 0.84 | 0.23 | -0.07 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 14.50 | 0.56 | 0.82 | 0.69 | 0.73 | +0.36 | +97.30% | 0.05 | 576 | 4,376 | 0.83 | 0.70 | 0.33 | -0.10 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 15.00 | 0.41 | 0.51 | 0.46 | 0.44 | +0.23 | +109.53% | 0.03 | 1,401 | 3,307 | 0.98 | 0.53 | 0.37 | -0.11 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 15.50 | 0.18 | 0.30 | 0.24 | 0.25 | +0.14 | +127.28% | 0.02 | 756 | 790 | 0.96 | 0.35 | 0.33 | -0.10 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 16.00 | 0.06 | 0.18 | 0.12 | 0.09 | +0.04 | +80.00% | 0.01 | 439 | 348 | 0.96 | 0.21 | 0.25 | -0.08 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 16.50 | 0.02 | 0.10 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 9 | 91 | 0.98 | 0.12 | 0.16 | -0.05 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 16 | 868 | 1.79 | 0.05 | 0.08 | -0.02 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 343 | 3.03 | 0.02 | 0.04 | -0.01 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 32 | 2,634 | 1.34 | 0.01 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.78 | 0.00 | 0.01 | 0.00 | 10/14/2026 | 10/28/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.49 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.41 | 0.21 | 0.40 | % | 0.01 | 1 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST | |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,644 | 1.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.41 | 0.21 | 0.36 | +0.30 | +500.00% | 0.01 | 1 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 1.01 | 0.51 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 12 | 6.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.71 | 0.36 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 56 | 5.60 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 247 | 3.52 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.22 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.74 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 6.25 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 1.60 | 0.80 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 1.60 | 0.80 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.65 | 0.83 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.03 | % | 0.02 | 36 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST | |
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 8,569 | 3.02 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 937 | 7.65 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 1.40 | 0.70 | % | 0.07 | 0 | 0 | 8.57 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.21 | 0.11 | 0.03 | +0.02 | +200.00% | 0.01 | 21 | 34 | 1.93 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 11.50 | 0.01 | 0.20 | 0.11 | 0.08 | +0.03 | +60.00% | 0.01 | 5 | 123 | 1.78 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 12.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 2,078 | 1.64 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 16 | 4,138 | 1.36 | 0.00 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.13 | -92.86% | 0.00 | 9 | 11,596 | 1.16 | -0.03 | 0.07 | -0.02 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 13.50 | 0.03 | 0.06 | 0.05 | 0.07 | -0.12 | -63.16% | 0.00 | 5 | 2,104 | 1.05 | -0.08 | 0.14 | -0.04 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 14.00 | 0.05 | 0.18 | 0.12 | 0.27 | -0.09 | -25.00% | 0.01 | 42 | 5,979 | 1.04 | -0.16 | 0.23 | -0.07 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 14.50 | 0.15 | 0.36 | 0.26 | 0.29 | -0.29 | -50.00% | 0.02 | 62 | 563 | 1.08 | -0.30 | 0.33 | -0.10 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 15.00 | 0.35 | 0.58 | 0.47 | 0.51 | -0.49 | -49.00% | 0.03 | 33 | 82 | 1.08 | -0.47 | 0.37 | -0.11 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 15.50 | 0.55 | 1.00 | 0.78 | 0.95 | -0.39 | -29.11% | 0.05 | 11 | 637 | 1.06 | -0.65 | 0.33 | -0.10 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 16.00 | 0.75 | 1.66 | 1.21 | 1.27 | -0.60 | -32.09% | 0.08 | 3 | 74 | 2.33 | -0.79 | 0.25 | -0.08 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 16.50 | 0.93 | 2.33 | 1.63 | 1.76 | -1.33 | -43.05% | 0.10 | 3 | 202 | 3.10 | -0.88 | 0.16 | -0.05 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 17.00 | 1.40 | 3.75 | 2.58 | 2.61 | -0.31 | -10.62% | 0.15 | 4 | 114 | 5.57 | -0.95 | 0.08 | -0.02 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 17.50 | 1.98 | 3.65 | 2.82 | 3.05 | -0.75 | -19.74% | 0.16 | 1 | 2 | 4.51 | -0.98 | 0.04 | -0.01 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 18.00 | 2.65 | 4.25 | 3.45 | 3.87 | 0.00 | 0.00% | 0.19 | 0 | 6 | 5.17 | -0.99 | 0.02 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 18.50 | 3.25 | 5.60 | 4.43 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 5 | 7.43 | -1.00 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 19.00 | 3.35 | 5.10 | 4.23 | 4.75 | -0.60 | -11.22% | 0.22 | 2 | 1 | 5.25 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 19.50 | 3.70 | 5.90 | 4.80 | 6.49 | 0.00 | 0.00% | 0.25 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 20.00 | 4.30 | 6.00 | 5.15 | 5.67 | -0.59 | -9.43% | 0.26 | 4 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 20.50 | 5.15 | 6.80 | 5.98 | 6.10 | -1.19 | -16.33% | 0.29 | 5 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 21.00 | 5.10 | 7.45 | 6.28 | 6.67 | -0.55 | -7.62% | 0.30 | 1 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 22.00 | 6.30 | 8.60 | 7.45 | 8.13 | 0.00 | 0.00% | 0.34 | 0 | 1 | 7.73 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 23.00 | 7.30 | 9.35 | 8.33 | 10.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 24.00 | 8.10 | 10.35 | 9.23 | 10.44 | 0.00 | 0.00% | 0.38 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 25.00 | 9.60 | 11.35 | 10.48 | 10.64 | -0.70 | -6.18% | 0.42 | 2 | 6 | 8.33 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 26.00 | 10.40 | 12.65 | 11.53 | 11.56 | -0.71 | -5.79% | 0.44 | 2 | 8 | 9.42 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 27.00 | 11.20 | 14.10 | 12.65 | 13.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 28.00 | 12.40 | 14.90 | 13.65 | 14.17 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 30.00 | 14.40 | 17.10 | 15.75 | 16.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 4:00:01 PM EST |