Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $15.16 as of 11/21/2025 3:35:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 13.10 | 14.70 | 13.90 | 17.28 | 0.00 | 0.00% | 27.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 4:00:05 PM EST |
| 1.00 | 12.05 | 14.20 | 13.13 | 13.50 | 0.00 | 0.00% | 13.13 | 0 | 281 | 6.87 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 1.50 | 12.10 | 13.70 | 12.90 | 16.66 | 0.00 | 0.00% | 8.60 | 0 | 3 | 5.38 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:05 PM EST |
| 2.00 | 10.85 | 13.25 | 12.05 | 14.00 | 0.00 | 0.00% | 6.03 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 11/21/2025 4:00:05 PM EST |
| 2.50 | 11.15 | 12.75 | 11.95 | 6.20 | 0.00 | 0.00% | 4.78 | 0 | 2 | 4.10 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 11/21/2025 4:00:05 PM EST |
| 3.00 | 9.85 | 12.25 | 11.05 | 15.75 | 0.00 | 0.00% | 3.68 | 0 | 24 | 3.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 4:00:05 PM EST |
| 3.50 | 10.25 | 11.75 | 11.00 | 18.10 | 0.00 | 0.00% | 3.14 | 0 | 190 | 3.28 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:05 PM EST |
| 4.00 | 9.65 | 11.25 | 10.45 | 13.68 | 0.00 | 0.00% | 2.61 | 0 | 656 | 2.98 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:05 PM EST |
| 4.50 | 9.25 | 10.75 | 10.00 | 8.90 | 0.00 | 0.00% | 2.22 | 0 | 33 | 2.72 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 11/21/2025 4:00:05 PM EST |
| 5.00 | 8.80 | 10.50 | 9.65 | 9.50 | -7.85 | -45.25% | 1.93 | 1 | 168 | 2.86 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 5.50 | 8.40 | 9.80 | 9.10 | 9.98 | 0.00 | 0.00% | 1.65 | 0 | 247 | 2.36 | 0.99 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 7.00 | 7.75 | 8.05 | 7.90 | 7.18 | -1.14 | -13.71% | 1.13 | 29 | 11,617 | 1.54 | 0.97 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 8.00 | 6.20 | 7.25 | 6.73 | 6.50 | -0.54 | -7.67% | 0.84 | 10 | 353 | 1.53 | 0.95 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 9.00 | 5.25 | 6.40 | 5.83 | 5.90 | -0.80 | -11.94% | 0.65 | 47 | 920 | 1.43 | 0.92 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 10.00 | 5.05 | 5.50 | 5.28 | 5.10 | -0.77 | -13.12% | 0.53 | 35 | 21,981 | 1.07 | 0.88 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 11.00 | 3.70 | 4.75 | 4.23 | 4.30 | -0.43 | -9.10% | 0.38 | 10 | 2,441 | 1.22 | 0.83 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 12.00 | 3.65 | 3.85 | 3.75 | 3.80 | -1.15 | -23.24% | 0.31 | 6 | 19,152 | 0.99 | 0.77 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 13.00 | 2.96 | 3.25 | 3.11 | 3.06 | -0.74 | -19.48% | 0.24 | 18 | 4,269 | 0.97 | 0.70 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 14.00 | 2.45 | 2.61 | 2.53 | 2.60 | -1.10 | -29.73% | 0.18 | 25 | 5,604 | 0.94 | 0.63 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 15.00 | 2.00 | 2.13 | 2.07 | 2.15 | -0.17 | -7.33% | 0.14 | 8,525 | 72,760 | 0.93 | 0.57 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 16.00 | 1.60 | 1.74 | 1.67 | 1.75 | -0.11 | -5.92% | 0.10 | 2,028 | 17,184 | 0.92 | 0.50 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 17.00 | 1.28 | 1.43 | 1.36 | 1.36 | -0.20 | -12.83% | 0.08 | 75 | 23,821 | 0.93 | 0.43 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 18.00 | 1.07 | 1.16 | 1.12 | 1.10 | -0.23 | -17.30% | 0.06 | 189 | 13,958 | 0.94 | 0.37 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 19.00 | 0.79 | 0.95 | 0.87 | 0.88 | -0.48 | -35.30% | 0.05 | 19 | 4,185 | 0.92 | 0.31 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 20.00 | 0.68 | 0.78 | 0.73 | 0.68 | -0.22 | -24.45% | 0.04 | 10,306 | 68,951 | 0.93 | 0.26 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 21.00 | 0.56 | 0.63 | 0.60 | 0.67 | -0.12 | -15.19% | 0.03 | 47 | 25,392 | 0.94 | 0.22 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 22.00 | 0.46 | 0.53 | 0.50 | 0.53 | -0.06 | -10.17% | 0.02 | 41 | 44,599 | 0.95 | 0.18 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 23.00 | 0.33 | 0.52 | 0.43 | 0.40 | -0.10 | -20.00% | 0.02 | 4 | 8,732 | 0.97 | 0.16 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 24.00 | 0.26 | 0.44 | 0.35 | 0.33 | +0.15 | +83.34% | 0.01 | 2 | 7,517 | 0.97 | 0.13 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 25.00 | 0.24 | 0.32 | 0.28 | 0.21 | -0.16 | -43.25% | 0.01 | 233 | 27,571 | 0.97 | 0.12 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 26.00 | 0.12 | 0.44 | 0.28 | 0.27 | -0.12 | -30.77% | 0.01 | 3 | 7,552 | 1.00 | 0.10 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 27.00 | 0.16 | 0.25 | 0.21 | 0.20 | -0.11 | -35.49% | 0.01 | 10 | 21,730 | 0.99 | 0.09 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 28.00 | 0.04 | 0.35 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6,076 | 0.98 | 0.09 | 0.03 | -0.01 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 29.00 | 0.02 | 0.21 | 0.12 | 0.21 | -0.21 | -50.00% | 0.00 | 29 | 4,502 | 0.91 | 0.08 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 30.00 | 0.12 | 0.16 | 0.14 | 0.15 | -0.04 | -21.06% | 0.00 | 500 | 65,486 | 1.04 | 0.07 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,089 | 1.22 | 0.04 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 32.00 | 0.05 | 0.25 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8,115 | 1.09 | 0.03 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,377 | 1.26 | 0.02 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.28 | 0.02 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 35.00 | 0.09 | 0.15 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 80 | 18,301 | 1.17 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 11/21/2025 4:00:05 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 107 | 3.64 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 11/21/2025 4:00:05 PM EST |
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/21/2025 4:00:05 PM EST |
| 2.50 | 0.00 | 0.90 | 0.45 | % | 0.18 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.47 | 0.24 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 100 | 3.50 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/21/2025 4:00:05 PM EST |
| 3.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 4:00:05 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,881 | 1.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 4.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,963 | 1.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10,043 | 1.57 | -0.01 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 5.50 | 0.02 | 0.15 | 0.09 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3,517 | 1.40 | -0.01 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:05 PM EST |
| 7.00 | 0.06 | 0.17 | 0.12 | 0.13 | +0.08 | +160.00% | 0.02 | 129 | 11,086 | 1.20 | -0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 8.00 | 0.05 | 0.40 | 0.23 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 663 | 1.15 | -0.05 | 0.02 | -0.01 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 9.00 | 0.09 | 0.50 | 0.30 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 4,174 | 1.06 | -0.08 | 0.02 | -0.01 | 11/12/2025 | 11/21/2025 4:00:05 PM EST |
| 10.00 | 0.37 | 0.57 | 0.47 | 0.48 | +0.13 | +37.15% | 0.05 | 2,152 | 13,217 | 1.07 | -0.12 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 11.00 | 0.57 | 0.67 | 0.62 | 0.65 | +0.02 | +3.18% | 0.06 | 136 | 1,867 | 0.99 | -0.17 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 12.00 | 0.85 | 0.97 | 0.91 | 1.07 | +0.26 | +32.10% | 0.08 | 96 | 19,653 | 0.97 | -0.23 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 13.00 | 1.22 | 1.33 | 1.28 | 1.28 | +0.10 | +8.48% | 0.10 | 52 | 3,957 | 0.95 | -0.30 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 14.00 | 1.68 | 1.77 | 1.73 | 1.71 | +0.13 | +8.23% | 0.12 | 28 | 5,417 | 0.95 | -0.37 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 15.00 | 2.19 | 2.30 | 2.25 | 2.25 | +0.25 | +12.50% | 0.15 | 944 | 28,505 | 0.93 | -0.43 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 16.00 | 2.76 | 2.90 | 2.83 | 3.22 | +0.62 | +23.85% | 0.18 | 2,006 | 5,919 | 0.92 | -0.50 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 17.00 | 3.40 | 3.60 | 3.50 | 3.15 | 0.00 | 0.00% | 0.21 | 0 | 6,979 | 0.91 | -0.57 | 0.07 | -0.02 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 18.00 | 4.10 | 4.45 | 4.28 | 3.29 | 0.00 | 0.00% | 0.24 | 0 | 1,879 | 0.93 | -0.63 | 0.07 | -0.02 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 19.00 | 4.90 | 5.25 | 5.08 | 3.85 | 0.00 | 0.00% | 0.27 | 0 | 1,383 | 0.93 | -0.69 | 0.07 | -0.02 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 20.00 | 5.70 | 6.10 | 5.90 | 5.10 | 0.00 | 0.00% | 0.30 | 0 | 3,436 | 0.93 | -0.74 | 0.06 | -0.02 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 21.00 | 6.20 | 7.65 | 6.93 | 6.10 | 0.00 | 0.00% | 0.33 | 0 | 13,976 | 1.38 | -0.78 | 0.05 | -0.01 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 22.00 | 7.10 | 8.45 | 7.78 | 6.50 | 0.00 | 0.00% | 0.35 | 0 | 350 | 1.37 | -0.82 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 23.00 | 8.00 | 9.00 | 8.50 | 4.50 | 0.00 | 0.00% | 0.37 | 0 | 6,822 | 1.21 | -0.84 | 0.04 | -0.01 | 11/10/2025 | 11/21/2025 4:00:05 PM EST |
| 24.00 | 9.00 | 10.55 | 9.78 | 5.25 | 0.00 | 0.00% | 0.41 | 0 | 30 | 1.57 | -0.87 | 0.04 | -0.01 | 11/10/2025 | 11/21/2025 4:00:05 PM EST |
| 25.00 | 9.95 | 11.80 | 10.88 | 9.84 | 0.00 | 0.00% | 0.44 | 0 | 61 | 1.75 | -0.88 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 26.00 | 10.90 | 12.40 | 11.65 | 8.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.62 | -0.90 | 0.03 | -0.01 | 10/24/2025 | 11/21/2025 4:00:05 PM EST |
| 27.00 | 11.90 | 13.75 | 12.83 | % | 0.48 | 0 | 0 | 1.85 | -0.91 | 0.03 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 28.00 | 12.85 | 14.45 | 13.65 | % | 0.49 | 0 | 0 | 1.75 | -0.91 | 0.03 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 29.00 | 13.85 | 16.25 | 15.05 | 9.05 | 0.00 | 0.00% | 0.52 | 0 | 53 | 2.20 | -0.92 | 0.02 | -0.01 | 11/6/2025 | 11/21/2025 4:00:05 PM EST |
| 30.00 | 14.85 | 17.25 | 16.05 | 9.75 | 0.00 | 0.00% | 0.54 | 0 | 250 | 2.25 | -0.93 | 0.02 | -0.01 | 10/30/2025 | 11/21/2025 4:00:05 PM EST |
| 31.00 | 15.80 | 17.65 | 16.73 | % | 0.54 | 0 | 0 | 2.01 | -0.96 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 32.00 | 16.80 | 19.25 | 18.03 | % | 0.56 | 0 | 0 | 2.35 | -0.97 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 33.00 | 17.80 | 20.15 | 18.98 | 16.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.35 | -0.98 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 34.00 | 18.80 | 21.25 | 20.03 | % | 0.59 | 0 | 0 | 2.44 | -0.98 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 35.00 | 19.80 | 22.25 | 21.03 | % | 0.60 | 0 | 0 | 2.48 | -0.98 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST |