Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $15.09 as of 12/30/2025 9:10:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.65 | 12.10 | 10.88 | % | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 7.00 | 7.70 | 9.45 | 8.58 | % | 1.23 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 8.00 | 6.70 | 8.25 | 7.48 | % | 0.94 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 9.00 | 5.70 | 7.25 | 6.48 | % | 0.72 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 10.00 | 4.70 | 6.30 | 5.50 | % | 0.55 | 0 | 0 | 3.79 | 0.99 | 0.01 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 10.50 | 4.20 | 6.65 | 5.43 | % | 0.52 | 0 | 0 | 4.68 | 0.99 | 0.01 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 11.00 | 3.75 | 6.15 | 4.95 | % | 0.45 | 0 | 0 | 4.36 | 0.99 | 0.02 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 11.50 | 3.25 | 5.70 | 4.48 | % | 0.39 | 0 | 0 | 4.11 | 0.94 | 0.04 | -0.02 | 12/29/2025 4:00:00 PM EST | |||
| 12.00 | 2.85 | 4.20 | 3.53 | 2.98 | 0.00 | 0.00% | 0.29 | 0 | 71 | 2.59 | 0.91 | 0.06 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 12.50 | 2.28 | 3.70 | 2.99 | 2.55 | 0.00 | 0.00% | 0.24 | 0 | 41 | 2.34 | 0.89 | 0.08 | -0.02 | 12/18/2025 | 12/29/2025 4:00:00 PM EST |
| 13.00 | 0.44 | 2.98 | 1.71 | 2.08 | 0.00 | 0.00% | 0.13 | 0 | 130 | 1.85 | 0.85 | 0.10 | -0.02 | 12/18/2025 | 12/29/2025 4:00:00 PM EST |
| 13.50 | 1.60 | 2.00 | 1.80 | 1.74 | 0.00 | 0.00% | 0.13 | 0 | 77 | 0.73 | 0.79 | 0.13 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 14.00 | 1.15 | 1.65 | 1.40 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 73 | 0.73 | 0.74 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 14.50 | 0.85 | 1.30 | 1.08 | 1.16 | 0.00 | 0.00% | 0.07 | 0 | 144 | 0.74 | 0.65 | 0.21 | -0.03 | 12/18/2025 | 12/29/2025 4:00:00 PM EST |
| 15.00 | 0.57 | 0.84 | 0.71 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 322 | 0.65 | 0.54 | 0.24 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 15.50 | 0.36 | 0.62 | 0.49 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 352 | 0.65 | 0.42 | 0.23 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 16.00 | 0.24 | 0.44 | 0.34 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 410 | 0.66 | 0.32 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 16.50 | 0.18 | 0.33 | 0.26 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 370 | 0.69 | 0.25 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 17.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,256 | 0.72 | 0.20 | 0.14 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 17.50 | 0.05 | 0.30 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.79 | 0.15 | 0.11 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 18.00 | 0.09 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,186 | 0.82 | 0.12 | 0.09 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 18.50 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.90 | 0.09 | 0.07 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 19.00 | 0.05 | 0.16 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.94 | 0.07 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.32 | 0.02 | 0.03 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.18 | 0.02 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 20.50 | 0.01 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.02 | 0.02 | 0.00 | 12/24/2025 | 12/29/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.72 | 0.36 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.22 | 0.00 | 0.01 | 0.00 | 12/24/2025 | 12/29/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.31 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.66 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.86 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.92 | 0.46 | % | 0.06 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | -0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.94 | -0.01 | 0.01 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.77 | -0.01 | 0.02 | 0.00 | 12/16/2025 | 12/29/2025 4:00:00 PM EST |
| 11.50 | 0.05 | 0.10 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.05 | -0.06 | 0.04 | -0.02 | 12/19/2025 | 12/29/2025 4:00:00 PM EST |
| 12.00 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 941 | 0.94 | -0.09 | 0.06 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 12.50 | 0.05 | 0.35 | 0.20 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1,180 | 1.01 | -0.11 | 0.08 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 13.00 | 0.14 | 0.20 | 0.17 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 667 | 0.85 | -0.15 | 0.10 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 13.50 | 0.10 | 0.28 | 0.19 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.70 | -0.21 | 0.13 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 14.00 | 0.31 | 0.38 | 0.35 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 749 | 0.76 | -0.26 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 14.50 | 0.30 | 0.54 | 0.42 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.65 | -0.35 | 0.21 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 15.00 | 0.58 | 0.76 | 0.67 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 327 | 0.68 | -0.46 | 0.24 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 15.50 | 0.86 | 1.05 | 0.96 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 215 | 0.68 | -0.58 | 0.23 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 16.00 | 1.15 | 1.60 | 1.38 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 372 | 0.76 | -0.68 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 16.50 | 1.50 | 2.00 | 1.75 | 1.62 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.72 | -0.75 | 0.17 | -0.03 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 17.00 | 2.00 | 2.40 | 2.20 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 83 | 0.78 | -0.80 | 0.14 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 17.50 | 2.25 | 2.95 | 2.60 | 2.08 | 0.00 | 0.00% | 0.15 | 0 | 166 | 1.23 | -0.85 | 0.11 | -0.02 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 18.00 | 2.40 | 4.30 | 3.35 | 2.46 | 0.00 | 0.00% | 0.19 | 0 | 51 | 2.24 | -0.88 | 0.09 | -0.02 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 18.50 | 2.91 | 4.65 | 3.78 | 2.76 | 0.00 | 0.00% | 0.20 | 0 | 30 | 2.22 | -0.91 | 0.07 | -0.02 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 19.00 | 3.25 | 5.15 | 4.20 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 20 | 2.33 | -0.93 | 0.06 | -0.01 | 12/18/2025 | 12/29/2025 4:00:00 PM EST |
| 19.50 | 3.85 | 5.80 | 4.83 | % | 0.25 | 0 | 0 | 2.90 | -0.98 | 0.03 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 20.00 | 4.25 | 6.60 | 5.43 | % | 0.27 | 0 | 0 | 3.00 | -0.98 | 0.02 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 20.50 | 4.75 | 6.60 | 5.68 | % | 0.28 | 0 | 0 | 2.59 | -0.98 | 0.02 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 21.00 | 5.30 | 7.25 | 6.28 | % | 0.30 | 0 | 0 | 2.85 | -1.00 | 0.01 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 21.50 | 5.70 | 7.65 | 6.68 | 4.35 | 0.00 | 0.00% | 0.31 | 0 | 40 | 2.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 4:00:00 PM EST |
| 22.00 | 6.30 | 8.15 | 7.23 | % | 0.33 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 23.00 | 7.20 | 9.20 | 8.20 | % | 0.36 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 24.00 | 8.30 | 10.15 | 9.23 | % | 0.38 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 25.00 | 9.25 | 11.20 | 10.23 | % | 0.41 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 26.00 | 10.25 | 12.65 | 11.45 | % | 0.44 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 30.00 | 13.80 | 17.00 | 15.40 | % | 0.51 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST |