Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $17.10 as of 10/8/2025 3:54:51 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 | 12.30 | 12.45 | 12.38 | 12.85 | 0.00 | 0.00% | 2.48 | 0 | 3 | 7.08 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 6.00 | 11.35 | 11.50 | 11.43 | % | 1.91 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 7.00 | 10.30 | 10.45 | 10.38 | 10.10 | 0.00 | 0.00% | 1.48 | 0 | 3 | 3.40 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 8.00 | 9.35 | 9.55 | 9.45 | % | 1.18 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 8.50 | 8.80 | 8.95 | 8.88 | % | 1.04 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 9.00 | 8.10 | 8.45 | 8.28 | % | 0.92 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 9.50 | 7.80 | 7.95 | 7.88 | % | 0.83 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 10.00 | 7.35 | 7.65 | 7.50 | % | 0.75 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 10.50 | 6.70 | 7.60 | 7.15 | 6.70 | 0.00 | 0.00% | 0.68 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:56 PM EST |
| 11.00 | 6.35 | 6.45 | 6.40 | 7.30 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 11.50 | 5.80 | 5.95 | 5.88 | 5.25 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:56 PM EST |
| 12.00 | 5.30 | 5.45 | 5.38 | % | 0.45 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 12.50 | 4.80 | 5.05 | 4.93 | 4.55 | % | 0.39 | 16 | 0 | 2.59 | 0.99 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 13.00 | 4.35 | 4.50 | 4.43 | % | 0.34 | 0 | 0 | 1.15 | 0.98 | 0.03 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 13.50 | 3.85 | 4.00 | 3.93 | 3.75 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.95 | 0.95 | 0.04 | -0.01 | 9/24/2025 | 10/8/2025 2:58:56 PM EST |
| 14.00 | 3.40 | 3.50 | 3.45 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.93 | 0.92 | 0.06 | -0.01 | 10/1/2025 | 10/8/2025 2:58:56 PM EST |
| 14.50 | 2.77 | 3.15 | 2.96 | 2.49 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.81 | 0.88 | 0.07 | -0.02 | 9/26/2025 | 10/8/2025 2:58:56 PM EST |
| 15.00 | 2.47 | 2.78 | 2.63 | 2.87 | +0.18 | +6.70% | 0.18 | 1 | 66 | 0.85 | 0.84 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 15.50 | 2.07 | 2.34 | 2.21 | 2.27 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.76 | 0.78 | 0.11 | -0.02 | 9/23/2025 | 10/8/2025 2:58:56 PM EST |
| 16.00 | 1.74 | 2.01 | 1.88 | 2.33 | 0.00 | 0.00% | 0.12 | 0 | 165 | 0.76 | 0.72 | 0.12 | -0.03 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 16.50 | 1.39 | 1.70 | 1.55 | 1.77 | +0.33 | +22.92% | 0.09 | 21 | 606 | 0.81 | 0.65 | 0.13 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 17.00 | 1.11 | 1.37 | 1.24 | 1.45 | +0.19 | +15.08% | 0.07 | 16 | 113 | 0.75 | 0.58 | 0.14 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 17.50 | 0.86 | 1.14 | 1.00 | 1.04 | 0.00 | 0.00% | 0.06 | 55 | 110 | 0.81 | 0.51 | 0.14 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 18.00 | 0.72 | 0.84 | 0.78 | 0.84 | +0.02 | +2.44% | 0.04 | 157 | 12,234 | 0.75 | 0.44 | 0.14 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 18.50 | 0.55 | 0.77 | 0.66 | 0.71 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.78 | 0.38 | 0.13 | -0.03 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 19.00 | 0.39 | 0.58 | 0.49 | 0.50 | -0.04 | -7.41% | 0.03 | 2,663 | 169 | 0.78 | 0.32 | 0.12 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 19.50 | 0.31 | 0.54 | 0.43 | 0.41 | -0.02 | -4.66% | 0.02 | 6 | 1 | 0.78 | 0.26 | 0.11 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 20.00 | 0.24 | 0.37 | 0.31 | 0.30 | -0.07 | -18.92% | 0.02 | 4,631 | 8,625 | 0.76 | 0.22 | 0.10 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 20.50 | 0.16 | 0.24 | 0.20 | % | 0.01 | 0 | 0 | 0.90 | 0.17 | 0.09 | -0.02 | 10/8/2025 2:58:56 PM EST | |||
| 21.00 | 0.12 | 0.38 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.80 | 0.14 | 0.08 | -0.02 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 21.50 | 0.09 | 0.32 | 0.21 | % | 0.01 | 0 | 0 | 0.80 | 0.11 | 0.07 | -0.02 | 10/8/2025 2:58:56 PM EST | |||
| 22.00 | 0.00 | 0.27 | 0.14 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.00 | 0.09 | 0.05 | -0.01 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.87 | 0.07 | 0.05 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 23.00 | 0.00 | 0.51 | 0.26 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.94 | 0.05 | 0.04 | -0.01 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 23.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.23 | 0.04 | 0.03 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.40 | 0.03 | 0.02 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.19 | 0.02 | 0.01 | 0.00 | 9/10/2025 | 10/8/2025 2:58:56 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.01 | % | 0.00 | 125 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 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 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 8.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 9.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:58:56 PM EST |
| 10.50 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.23 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:56 PM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.06 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:56 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.06 | -0.01 | 0.02 | 0.00 | 9/22/2025 | 10/8/2025 2:58:56 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.43 | -0.02 | 0.03 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 13.50 | 0.04 | 0.08 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.79 | -0.05 | 0.04 | -0.01 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 14.00 | 0.00 | 0.24 | 0.12 | 0.12 | -0.03 | -20.00% | 0.01 | 5 | 67 | 0.79 | -0.08 | 0.06 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 14.50 | 0.00 | 0.29 | 0.15 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | -0.12 | 0.07 | -0.02 | 9/26/2025 | 10/8/2025 2:58:56 PM EST |
| 15.00 | 0.20 | 0.41 | 0.31 | 0.23 | -0.09 | -28.13% | 0.02 | 1,012 | 101 | 0.76 | -0.16 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 15.50 | 0.18 | 0.51 | 0.35 | 0.34 | -0.16 | -32.00% | 0.02 | 2 | 204 | 0.75 | -0.22 | 0.11 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 16.00 | 0.39 | 0.51 | 0.45 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.74 | -0.28 | 0.12 | -0.03 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 16.50 | 0.56 | 0.77 | 0.67 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 168 | 0.74 | -0.35 | 0.13 | -0.03 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 17.00 | 0.69 | 1.32 | 1.01 | 1.12 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.74 | -0.42 | 0.14 | -0.03 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 17.50 | 1.05 | 1.52 | 1.29 | 1.21 | -0.19 | -13.58% | 0.07 | 1 | 792 | 0.75 | -0.49 | 0.14 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 18.00 | 1.22 | 1.69 | 1.46 | 1.45 | -0.25 | -14.71% | 0.08 | 8 | 90 | 0.80 | -0.56 | 0.14 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 18.50 | 1.66 | 1.91 | 1.79 | 1.54 | 0.00 | 0.00% | 0.10 | 0 | 83 | 0.79 | -0.62 | 0.13 | -0.03 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 19.00 | 1.97 | 2.38 | 2.18 | 1.83 | +0.22 | +13.67% | 0.11 | 5 | 2 | 0.76 | -0.68 | 0.12 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 19.50 | 2.41 | 3.00 | 2.71 | % | 0.14 | 0 | 0 | 0.76 | -0.74 | 0.11 | -0.03 | 10/8/2025 2:58:56 PM EST | |||
| 20.00 | 2.83 | 3.70 | 3.27 | 2.25 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.81 | -0.78 | 0.10 | -0.03 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 20.50 | 2.36 | 3.55 | 2.96 | % | 0.14 | 0 | 0 | 1.99 | -0.83 | 0.09 | -0.02 | 10/8/2025 2:58:56 PM EST | |||
| 21.00 | 1.97 | 4.05 | 3.01 | 3.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.05 | -0.86 | 0.08 | -0.02 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 21.50 | 3.75 | 4.55 | 4.15 | % | 0.19 | 0 | 0 | 2.07 | -0.89 | 0.07 | -0.02 | 10/8/2025 2:58:56 PM EST | |||
| 22.00 | 4.55 | 5.50 | 5.03 | 3.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.22 | -0.91 | 0.05 | -0.01 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 22.50 | 4.60 | 5.60 | 5.10 | % | 0.23 | 0 | 0 | 2.52 | -0.93 | 0.05 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 23.00 | 5.60 | 5.90 | 5.75 | 5.29 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.49 | -0.95 | 0.04 | -0.01 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 23.50 | 5.80 | 6.90 | 6.35 | % | 0.27 | 0 | 0 | 2.42 | -0.96 | 0.03 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 24.00 | 6.30 | 7.40 | 6.85 | % | 0.29 | 0 | 0 | 2.53 | -0.97 | 0.02 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 25.00 | 7.20 | 7.90 | 7.55 | % | 0.30 | 0 | 0 | 2.77 | -0.98 | 0.01 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 30.00 | 12.55 | 13.55 | 13.05 | % | 0.43 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST |