Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $19.94 as of 1/28/2026 12:21:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.15 | 16.50 | 14.83 | 14.91 | -0.16 | -1.07% | 2.97 | 8 | 542 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 7.00 | 12.10 | 14.55 | 13.33 | 12.97 | +0.59 | +4.77% | 1.90 | 14 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 8.00 | 11.05 | 13.55 | 12.30 | 12.13 | +0.04 | +0.34% | 1.54 | 16 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 9.00 | 10.20 | 12.50 | 11.35 | 11.60 | +0.93 | +8.72% | 1.26 | 14 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 10.00 | 9.15 | 11.55 | 10.35 | 9.96 | +0.04 | +0.41% | 1.03 | 4 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 11.00 | 8.20 | 9.90 | 9.05 | 9.07 | +0.84 | +10.21% | 0.82 | 1 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 11.50 | 7.70 | 9.55 | 8.63 | 7.96 | 0.00 | 0.00% | 0.75 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 12.00 | 7.15 | 9.20 | 8.18 | 8.16 | +0.16 | +2.00% | 0.68 | 7 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 12.50 | 6.70 | 8.80 | 7.75 | 7.76 | +0.69 | +9.76% | 0.62 | 7 | 17 | 9.83 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 13.00 | 6.00 | 7.75 | 6.88 | 6.95 | 0.00 | 0.00% | 0.53 | 0 | 25 | 7.76 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 13.50 | 5.65 | 7.25 | 6.45 | 6.43 | -0.14 | -2.14% | 0.48 | 2 | 26 | 7.29 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 14.00 | 5.15 | 6.85 | 6.00 | 6.03 | +0.15 | +2.56% | 0.43 | 2 | 23 | 7.08 | 0.99 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 14.50 | 3.55 | 7.00 | 5.28 | 5.55 | 0.00 | 0.00% | 0.36 | 0 | 183 | 8.21 | 0.99 | 0.01 | -0.01 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 15.00 | 3.95 | 4.95 | 4.45 | 5.27 | +0.45 | +9.34% | 0.30 | 18 | 803 | 3.82 | 0.98 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 15.50 | 2.77 | 5.30 | 4.04 | 4.25 | +0.23 | +5.73% | 0.26 | 1 | 106 | 5.63 | 0.97 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 16.00 | 2.82 | 4.35 | 3.59 | 3.71 | -0.11 | -2.88% | 0.22 | 48 | 6,762 | 4.18 | 0.97 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 16.50 | 2.67 | 5.05 | 3.86 | 2.58 | 0.00 | 0.00% | 0.23 | 0 | 397 | 6.36 | 0.93 | 0.06 | -0.08 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 17.00 | 2.34 | 3.95 | 3.15 | 2.76 | -0.23 | -7.70% | 0.19 | 3 | 235 | 4.69 | 0.92 | 0.08 | -0.08 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 17.50 | 1.92 | 2.32 | 2.12 | 2.40 | +0.40 | +20.00% | 0.12 | 55 | 629 | 1.89 | 0.88 | 0.11 | -0.11 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 18.00 | 1.47 | 2.32 | 1.90 | 2.07 | 0.00 | 0.00% | 0.11 | 0 | 1,219 | 2.63 | 0.82 | 0.15 | -0.13 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 18.50 | 1.19 | 1.28 | 1.24 | 1.40 | -0.14 | -9.10% | 0.07 | 11 | 4,097 | 1.04 | 0.75 | 0.20 | -0.14 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 19.00 | 0.81 | 0.91 | 0.86 | 0.84 | -0.30 | -26.32% | 0.05 | 26 | 1,452 | 0.98 | 0.65 | 0.25 | -0.15 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 19.50 | 0.50 | 0.60 | 0.55 | 0.58 | -0.37 | -38.95% | 0.03 | 605 | 4,351 | 0.93 | 0.52 | 0.28 | -0.15 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 20.00 | 0.32 | 0.40 | 0.36 | 0.37 | -0.33 | -47.15% | 0.02 | 11,132 | 9,864 | 0.99 | 0.39 | 0.27 | -0.14 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 20.50 | 0.16 | 0.28 | 0.22 | 0.23 | -0.23 | -50.00% | 0.01 | 384 | 5,360 | 0.97 | 0.27 | 0.22 | -0.13 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 21.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.15 | -51.73% | 0.01 | 3,696 | 11,158 | 0.99 | 0.19 | 0.17 | -0.10 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 21.50 | 0.04 | 0.38 | 0.21 | 0.07 | -0.16 | -69.57% | 0.01 | 14 | 473 | 1.34 | 0.12 | 0.13 | -0.08 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 22.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 62 | 5,289 | 1.15 | 0.08 | 0.09 | -0.06 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 22.50 | 0.01 | 0.16 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 15 | 23 | 1.30 | 0.05 | 0.06 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 20 | 621 | 1.21 | 0.03 | 0.04 | -0.02 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 1.79 | 0.90 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.45 | 0.01 | 0.01 | 0.00 | 1/26/2026 | 1/28/2026 3:59:58 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 185 | 1.35 | 0.01 | 0.01 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | 0.03 | % | 0.04 | 10 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST | |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.47 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/28/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 8.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 1,587 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.01 | +20.00% | 0.01 | 4 | 1,046 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 637 | 2,601 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 90 | 876 | 3.56 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 3.31 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,422 | 3.07 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 25 | 1,905 | 2.84 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 1,758 | 2.58 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 167 | 712 | 2.56 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3,640 | 682 | 2.16 | -0.01 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 14.50 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1,057 | 613 | 2.02 | -0.01 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 15.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 599 | 1.97 | -0.02 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 15.50 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 52 | 823 | 1.85 | -0.03 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 16.00 | 0.02 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 3,872 | 1.67 | -0.03 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 16.50 | 0.01 | 0.09 | 0.05 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 1,484 | 1.39 | -0.07 | 0.06 | -0.08 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 17.00 | 0.05 | 0.19 | 0.12 | 0.10 | +0.02 | +25.00% | 0.01 | 81 | 1,890 | 1.53 | -0.08 | 0.08 | -0.08 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 17.50 | 0.07 | 0.20 | 0.14 | 0.11 | -0.06 | -35.30% | 0.01 | 50 | 621 | 1.35 | -0.12 | 0.11 | -0.11 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 18.00 | 0.12 | 0.19 | 0.16 | 0.17 | -0.01 | -5.56% | 0.01 | 63 | 5,043 | 1.18 | -0.18 | 0.15 | -0.13 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 18.50 | 0.19 | 0.28 | 0.24 | 0.27 | +0.03 | +12.50% | 0.01 | 177 | 6,223 | 1.10 | -0.25 | 0.20 | -0.14 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 19.00 | 0.32 | 0.41 | 0.37 | 0.41 | +0.05 | +13.89% | 0.02 | 148 | 629 | 1.05 | -0.35 | 0.25 | -0.15 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 19.50 | 0.51 | 0.62 | 0.57 | 0.64 | +0.06 | +10.35% | 0.03 | 164 | 288 | 1.01 | -0.48 | 0.28 | -0.15 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 20.00 | 0.79 | 0.89 | 0.84 | 0.75 | -0.03 | -3.85% | 0.04 | 33 | 1,207 | 0.98 | -0.61 | 0.27 | -0.14 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 20.50 | 1.16 | 1.25 | 1.21 | 1.18 | 0.00 | 0.00% | 0.06 | 0 | 188 | 1.00 | -0.73 | 0.22 | -0.13 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 21.00 | 1.34 | 3.60 | 2.47 | 1.62 | -0.36 | -18.19% | 0.12 | 60 | 130 | 4.69 | -0.81 | 0.17 | -0.10 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 21.50 | 1.46 | 3.60 | 2.53 | % | 0.12 | 0 | 0 | 4.10 | -0.88 | 0.13 | -0.08 | 1/28/2026 3:59:58 PM EST | |||
| 22.00 | 1.93 | 3.85 | 2.89 | 2.27 | -2.06 | -47.58% | 0.13 | 1 | 31 | 3.93 | -0.92 | 0.09 | -0.06 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 22.50 | 2.36 | 4.20 | 3.28 | % | 0.15 | 0 | 0 | 3.91 | -0.95 | 0.06 | -0.03 | 1/28/2026 3:59:58 PM EST | |||
| 23.00 | 2.83 | 5.35 | 4.09 | 3.73 | 0.00 | 0.00% | 0.18 | 0 | 31 | 5.32 | -0.97 | 0.04 | -0.02 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 23.50 | 3.30 | 4.55 | 3.93 | 3.97 | -0.16 | -3.88% | 0.17 | 1 | 2 | 3.04 | -0.99 | 0.01 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 24.00 | 3.85 | 6.45 | 5.15 | 4.40 | -0.35 | -7.37% | 0.21 | 2 | 69 | 5.96 | -0.99 | 0.01 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 24.50 | 4.60 | 6.95 | 5.78 | 4.90 | % | 0.24 | 60 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST | |
| 25.00 | 4.80 | 7.45 | 6.13 | 5.30 | -0.24 | -4.34% | 0.25 | 1 | 15 | 6.39 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 26.00 | 6.10 | 8.45 | 7.28 | 6.51 | -0.19 | -2.84% | 0.28 | 40 | 30 | 6.78 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 30.00 | 9.85 | 12.45 | 11.15 | 10.46 | -0.09 | -0.86% | 0.37 | 20 | 10 | 8.11 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |