Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $18.04 as of 10/10/2025 2:54:40 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 | 12.10 | 14.15 | 13.13 | 11.20 | 0.00 | 0.00% | 2.63 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 1:59:03 PM EST |
| 6.00 | 11.20 | 13.65 | 12.43 | 10.80 | 0.00 | 0.00% | 2.07 | 0 | 1 | 8.76 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:59:03 PM EST |
| 7.00 | 10.85 | 12.40 | 11.63 | 7.55 | 0.00 | 0.00% | 1.66 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/10/2025 1:59:03 PM EST |
| 8.00 | 9.85 | 11.15 | 10.50 | 8.95 | 0.00 | 0.00% | 1.31 | 0 | 50 | 5.47 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:59:03 PM EST |
| 9.00 | 8.95 | 10.45 | 9.70 | 7.85 | 0.00 | 0.00% | 1.08 | 0 | 27 | 5.45 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:03 PM EST |
| 10.00 | 8.10 | 8.85 | 8.48 | 9.15 | +1.10 | +13.67% | 0.85 | 205 | 634 | 3.88 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 11.00 | 6.90 | 8.55 | 7.73 | 7.05 | 0.00 | 0.00% | 0.70 | 0 | 287 | 4.54 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:03 PM EST |
| 11.50 | 6.00 | 7.85 | 6.93 | 6.45 | 0.00 | 0.00% | 0.60 | 0 | 30 | 3.80 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:03 PM EST |
| 12.00 | 6.15 | 7.25 | 6.70 | 6.98 | +0.83 | +13.50% | 0.56 | 50 | 1,091 | 3.73 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 12.50 | 5.00 | 7.15 | 6.08 | 5.05 | 0.00 | 0.00% | 0.49 | 0 | 35 | 3.82 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:03 PM EST |
| 13.00 | 5.10 | 5.95 | 5.53 | 5.25 | +0.20 | +3.96% | 0.43 | 1 | 4,535 | 2.83 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 13.50 | 4.75 | 5.55 | 5.15 | 4.15 | 0.00 | 0.00% | 0.38 | 0 | 146 | 2.79 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:03 PM EST |
| 14.00 | 4.10 | 5.30 | 4.70 | 4.25 | +0.10 | +2.41% | 0.34 | 12 | 18,222 | 2.65 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 14.50 | 3.75 | 4.95 | 4.35 | 3.15 | 0.00 | 0.00% | 0.30 | 0 | 119 | 2.65 | 1.00 | 0.02 | 0.00 | 10/9/2025 | 10/10/2025 1:59:03 PM EST |
| 15.00 | 3.40 | 3.80 | 3.60 | 3.64 | +0.64 | +21.34% | 0.24 | 47 | 12,957 | 1.63 | 0.98 | 0.03 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 15.50 | 2.50 | 3.60 | 3.05 | 2.18 | 0.00 | 0.00% | 0.20 | 0 | 85 | 1.83 | 0.95 | 0.05 | -0.01 | 10/9/2025 | 10/10/2025 1:59:03 PM EST |
| 16.00 | 2.61 | 2.96 | 2.79 | 2.82 | +0.55 | +24.23% | 0.17 | 101 | 17,747 | 1.01 | 0.91 | 0.08 | -0.02 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 16.50 | 1.73 | 3.35 | 2.54 | 2.62 | +1.43 | +120.17% | 0.15 | 6 | 176 | 2.26 | 0.85 | 0.10 | -0.03 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 17.00 | 1.75 | 1.95 | 1.85 | 1.95 | +0.55 | +39.29% | 0.11 | 226 | 10,916 | 1.03 | 0.79 | 0.13 | -0.04 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 17.50 | 1.28 | 1.66 | 1.47 | 1.52 | +0.42 | +38.19% | 0.08 | 1,208 | 4,228 | 1.00 | 0.71 | 0.15 | -0.05 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 18.00 | 1.05 | 1.30 | 1.18 | 1.27 | +0.37 | +41.12% | 0.07 | 412 | 28,589 | 1.01 | 0.62 | 0.16 | -0.06 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 18.50 | 0.85 | 1.00 | 0.93 | 1.02 | +0.31 | +43.67% | 0.05 | 1,156 | 10,624 | 0.92 | 0.54 | 0.17 | -0.06 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 19.00 | 0.70 | 0.75 | 0.73 | 0.75 | +0.29 | +63.05% | 0.04 | 5,439 | 12,491 | 1.00 | 0.46 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 19.50 | 0.42 | 0.66 | 0.54 | 0.58 | +0.25 | +75.76% | 0.03 | 2,473 | 161 | 0.91 | 0.38 | 0.16 | -0.06 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 20.00 | 0.40 | 0.48 | 0.44 | 0.44 | +0.19 | +76.00% | 0.02 | 4,881 | 32,023 | 0.93 | 0.31 | 0.14 | -0.06 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 20.50 | 0.20 | 0.40 | 0.30 | 0.30 | +0.13 | +76.48% | 0.01 | 129 | 74 | 0.92 | 0.25 | 0.13 | -0.06 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 21.00 | 0.20 | 0.29 | 0.25 | 0.24 | +0.10 | +71.43% | 0.01 | 2,779 | 2,531 | 0.96 | 0.20 | 0.11 | -0.05 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 21.50 | 0.10 | 0.26 | 0.18 | 0.21 | % | 0.01 | 66 | 0 | 0.94 | 0.16 | 0.10 | -0.04 | 10/10/2025 | 10/10/2025 1:59:03 PM EST | |
| 22.00 | 0.07 | 0.18 | 0.13 | 0.12 | +0.05 | +71.43% | 0.01 | 6,195 | 1,917 | 1.04 | 0.12 | 0.08 | -0.04 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 22.50 | 0.00 | 0.58 | 0.29 | 0.14 | +0.13 | +1,300.00% | 0.01 | 60 | 115 | 1.79 | 0.09 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 23.00 | 0.03 | 0.17 | 0.10 | 0.21 | +0.16 | +320.00% | 0.00 | 8 | 287 | 1.30 | 0.07 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 23.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.81 | 0.05 | 0.04 | -0.02 | 10/10/2025 1:59:03 PM EST | |||
| 24.00 | 0.02 | 0.23 | 0.13 | 0.05 | +0.03 | +150.00% | 0.01 | 7 | 47 | 1.56 | 0.03 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 25.00 | 0.02 | 0.25 | 0.14 | 0.11 | +0.08 | +266.67% | 0.01 | 2 | 461 | 1.35 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.39 | 0.01 | 0.01 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 269 | 2.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 1:59:03 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:59:03 PM EST |
| 29.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 200 | 2.65 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:03 PM EST |
| 30.00 | 0.00 | 0.74 | 0.37 | 0.05 | +0.01 | +25.00% | 0.01 | 5 | 13 | 3.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 33.00 | 0.02 | 0.20 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.74 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/10/2025 1:59:03 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 | 0.01 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:59:03 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:59:03 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:59:03 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 1,073 | 9.17 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:59:03 PM EST |
| 9.00 | 0.00 | 1.19 | 0.60 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 288 | 6.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:59:03 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.19 | +1,900.00% | 0.02 | 2 | 11,113 | 3.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 11.00 | 0.00 | 0.42 | 0.21 | 0.22 | +0.21 | +2,100.00% | 0.02 | 1 | 2,579 | 3.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 11.50 | 0.00 | 0.56 | 0.28 | 0.35 | +0.32 | +1,066.67% | 0.02 | 1 | 10 | 3.42 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15,753 | 2.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:03 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 13.00 | 0.01 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 17,914 | 2.03 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 13.50 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.18 | +0.15 | +500.00% | 0.01 | 8 | 21,831 | 1.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 14.50 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 388 | 2.12 | 0.00 | 0.02 | 0.00 | 10/2/2025 | 10/10/2025 1:59:03 PM EST |
| 15.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 184 | 6,545 | 0.93 | -0.02 | 0.03 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 15.50 | 0.06 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.01 | 3 | 672 | 0.92 | -0.05 | 0.05 | -0.01 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 16.00 | 0.10 | 0.22 | 0.16 | 0.10 | +0.09 | +900.00% | 0.01 | 289 | 24,484 | 1.06 | -0.09 | 0.08 | -0.02 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 16.50 | 0.15 | 0.28 | 0.22 | 0.22 | -0.09 | -29.04% | 0.01 | 4 | 12,600 | 1.38 | -0.15 | 0.10 | -0.03 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 17.00 | 0.22 | 0.33 | 0.28 | 0.28 | -0.21 | -42.86% | 0.02 | 3,102 | 7,836 | 0.81 | -0.21 | 0.13 | -0.04 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 17.50 | 0.36 | 0.55 | 0.46 | 0.48 | -0.10 | -17.25% | 0.03 | 722 | 26,164 | 0.89 | -0.29 | 0.15 | -0.05 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 18.00 | 0.54 | 0.70 | 0.62 | 0.79 | -0.11 | -12.23% | 0.03 | 292 | 12,885 | 0.91 | -0.38 | 0.16 | -0.06 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 18.50 | 0.85 | 0.95 | 0.90 | 0.90 | -0.56 | -38.36% | 0.05 | 32 | 63 | 0.87 | -0.46 | 0.17 | -0.06 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 19.00 | 0.91 | 1.49 | 1.20 | 1.06 | -0.52 | -32.92% | 0.06 | 301 | 262 | 0.87 | -0.54 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 19.50 | 1.00 | 3.30 | 2.15 | 1.53 | % | 0.11 | 1 | 0 | 1.50 | -0.62 | 0.16 | -0.06 | 10/10/2025 | 10/10/2025 1:59:03 PM EST | |
| 20.00 | 1.20 | 2.44 | 1.82 | 1.70 | -0.81 | -32.28% | 0.09 | 26 | 965 | 1.53 | -0.69 | 0.14 | -0.06 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 20.50 | 1.05 | 4.05 | 2.55 | % | 0.12 | 0 | 0 | 2.88 | -0.75 | 0.13 | -0.06 | 10/10/2025 1:59:03 PM EST | |||
| 21.00 | 1.98 | 3.85 | 2.92 | 3.35 | 0.00 | 0.00% | 0.14 | 0 | 129 | 2.30 | -0.80 | 0.11 | -0.05 | 10/2/2025 | 10/10/2025 1:59:03 PM EST |
| 21.50 | 1.72 | 4.90 | 3.31 | % | 0.15 | 0 | 0 | 3.03 | -0.84 | 0.10 | -0.04 | 10/10/2025 1:59:03 PM EST | |||
| 22.00 | 2.27 | 5.50 | 3.89 | % | 0.18 | 0 | 0 | 3.12 | -0.88 | 0.08 | -0.04 | 10/10/2025 1:59:03 PM EST | |||
| 22.50 | 2.92 | 6.00 | 4.46 | % | 0.20 | 0 | 0 | 3.25 | -0.91 | 0.06 | -0.03 | 10/10/2025 1:59:03 PM EST | |||
| 23.00 | 3.45 | 6.45 | 4.95 | 6.45 | 0.00 | 0.00% | 0.22 | 0 | 4 | 3.33 | -0.93 | 0.05 | -0.02 | 9/22/2025 | 10/10/2025 1:59:03 PM EST |
| 23.50 | 4.10 | 6.95 | 5.53 | % | 0.24 | 0 | 0 | 3.45 | -0.95 | 0.04 | -0.02 | 10/10/2025 1:59:03 PM EST | |||
| 24.00 | 4.65 | 7.40 | 6.03 | 11.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.56 | -0.97 | 0.03 | -0.01 | 7/7/2025 | 10/10/2025 1:59:03 PM EST |
| 25.00 | 5.55 | 8.35 | 6.95 | 10.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.73 | -0.98 | 0.02 | -0.01 | 8/22/2025 | 10/10/2025 1:59:03 PM EST |
| 26.00 | 6.40 | 9.35 | 7.88 | % | 0.30 | 0 | 0 | 3.93 | -0.99 | 0.01 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 27.00 | 7.15 | 10.35 | 8.75 | % | 0.32 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 28.00 | 8.40 | 11.35 | 9.88 | 12.71 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.29 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:59:03 PM EST |
| 29.00 | 9.15 | 12.35 | 10.75 | % | 0.37 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 30.00 | 10.40 | 13.35 | 11.88 | % | 0.40 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 31.00 | 11.40 | 14.35 | 12.88 | % | 0.42 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 32.00 | 12.15 | 15.35 | 13.75 | % | 0.43 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 33.00 | 13.15 | 16.35 | 14.75 | % | 0.45 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST |