Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $17.71 as of 10/6/2025 7:52:52 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 | 12.85 | 13.75 | 13.30 | % | 2.66 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 6.00 | 11.85 | 12.00 | 11.93 | % | 1.99 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 7.00 | 10.85 | 11.00 | 10.93 | % | 1.56 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 8.00 | 9.85 | 11.05 | 10.45 | % | 1.31 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 8.50 | 8.70 | 10.00 | 9.35 | % | 1.10 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 9.00 | 8.85 | 9.70 | 9.28 | % | 1.03 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 9.50 | 8.35 | 8.50 | 8.43 | % | 0.89 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 10.00 | 7.85 | 8.60 | 8.23 | % | 0.82 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 10.50 | 7.35 | 7.50 | 7.43 | 6.70 | 0.00 | 0.00% | 0.71 | 0 | 4 | 2.91 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/6/2025 3:59:55 PM EST |
| 11.00 | 6.85 | 7.00 | 6.93 | 7.30 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:55 PM EST |
| 11.50 | 6.35 | 6.50 | 6.43 | 5.25 | 0.00 | 0.00% | 0.56 | 0 | 7 | 2.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/6/2025 3:59:55 PM EST |
| 12.00 | 5.85 | 6.00 | 5.93 | % | 0.49 | 0 | 0 | 2.84 | 0.99 | 0.01 | -0.01 | 10/6/2025 3:59:55 PM EST | |||
| 12.50 | 5.35 | 5.50 | 5.43 | % | 0.43 | 0 | 0 | 1.60 | 0.98 | 0.01 | -0.01 | 10/6/2025 3:59:55 PM EST | |||
| 13.00 | 4.85 | 5.00 | 4.93 | % | 0.38 | 0 | 0 | 2.06 | 0.97 | 0.02 | -0.01 | 10/6/2025 3:59:55 PM EST | |||
| 13.50 | 4.35 | 5.50 | 4.93 | 3.75 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.66 | 0.96 | 0.03 | -0.01 | 9/24/2025 | 10/6/2025 3:59:55 PM EST |
| 14.00 | 3.90 | 4.05 | 3.98 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.66 | 0.93 | 0.04 | -0.02 | 10/1/2025 | 10/6/2025 3:59:55 PM EST |
| 14.50 | 2.92 | 3.60 | 3.26 | 2.49 | 0.00 | 0.00% | 0.22 | 0 | 11 | 2.06 | 0.91 | 0.05 | -0.02 | 9/26/2025 | 10/6/2025 3:59:55 PM EST |
| 15.00 | 3.00 | 3.15 | 3.08 | 2.69 | 0.00 | 0.00% | 0.21 | 0 | 66 | 0.70 | 0.87 | 0.07 | -0.02 | 9/25/2025 | 10/6/2025 3:59:55 PM EST |
| 15.50 | 2.62 | 2.72 | 2.67 | 2.27 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.63 | 0.83 | 0.08 | -0.03 | 9/23/2025 | 10/6/2025 3:59:55 PM EST |
| 16.00 | 2.22 | 2.34 | 2.28 | 2.33 | +0.01 | +0.44% | 0.14 | 6 | 162 | 0.66 | 0.78 | 0.10 | -0.03 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 16.50 | 1.86 | 2.03 | 1.95 | 1.85 | -0.34 | -15.53% | 0.12 | 5 | 616 | 0.69 | 0.72 | 0.11 | -0.03 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 17.00 | 1.50 | 1.92 | 1.71 | 1.85 | +0.21 | +12.81% | 0.10 | 20 | 106 | 0.74 | 0.67 | 0.12 | -0.03 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 17.50 | 1.30 | 1.42 | 1.36 | 1.49 | -0.16 | -9.70% | 0.08 | 7 | 83 | 0.70 | 0.60 | 0.13 | -0.03 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 18.00 | 1.06 | 1.15 | 1.11 | 1.20 | +0.05 | +4.35% | 0.06 | 10,027 | 2,208 | 0.70 | 0.53 | 0.14 | -0.03 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 18.50 | 0.85 | 0.94 | 0.90 | 1.06 | -0.14 | -11.67% | 0.05 | 21 | 37 | 0.70 | 0.46 | 0.14 | -0.03 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 19.00 | 0.68 | 0.78 | 0.73 | 0.83 | +0.10 | +13.70% | 0.04 | 19 | 148 | 0.71 | 0.39 | 0.14 | -0.03 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 19.50 | 0.52 | 0.63 | 0.58 | % | 0.03 | 0 | 0 | 0.71 | 0.32 | 0.14 | -0.03 | 10/6/2025 3:59:55 PM EST | |||
| 20.00 | 0.41 | 0.50 | 0.46 | 0.57 | +0.07 | +14.00% | 0.02 | 18 | 8,629 | 0.72 | 0.25 | 0.13 | -0.02 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 20.50 | 0.30 | 0.39 | 0.35 | % | 0.02 | 0 | 0 | 0.70 | 0.19 | 0.11 | -0.02 | 10/6/2025 3:59:55 PM EST | |||
| 21.00 | 0.24 | 0.31 | 0.28 | 0.34 | +0.05 | +17.25% | 0.01 | 32 | 17 | 0.71 | 0.14 | 0.09 | -0.02 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.89 | 0.11 | 0.08 | -0.01 | 10/6/2025 3:59:55 PM EST | |||
| 22.00 | 0.12 | 0.21 | 0.17 | 0.21 | +0.01 | +5.00% | 0.01 | 40 | 13 | 0.75 | 0.07 | 0.06 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 22.50 | 0.09 | 0.18 | 0.14 | % | 0.01 | 0 | 0 | 0.78 | 0.05 | 0.04 | -0.01 | 10/6/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.91 | 0.04 | 0.03 | -0.01 | 10/3/2025 | 10/6/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.02 | 0.02 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.95 | 0.01 | 0.01 | 0.00 | 9/10/2025 | 10/6/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/6/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/6/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 17 | 2.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/6/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 41 | 2.52 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/6/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.77 | -0.01 | 0.01 | -0.01 | 10/6/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.51 | -0.02 | 0.01 | -0.01 | 9/22/2025 | 10/6/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.46 | 0.23 | 0.01 | -0.03 | -75.00% | 0.02 | 2 | 19 | 1.52 | -0.03 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.48 | 0.24 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.42 | -0.04 | 0.03 | -0.01 | 9/29/2025 | 10/6/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.92 | -0.07 | 0.04 | -0.02 | 10/1/2025 | 10/6/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.95 | -0.09 | 0.05 | -0.02 | 9/26/2025 | 10/6/2025 3:59:55 PM EST |
| 15.00 | 0.13 | 0.22 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.73 | -0.13 | 0.07 | -0.02 | 10/2/2025 | 10/6/2025 3:59:55 PM EST |
| 15.50 | 0.22 | 0.31 | 0.27 | 0.26 | -0.02 | -7.15% | 0.02 | 110 | 47 | 0.73 | -0.17 | 0.08 | -0.03 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 16.00 | 0.33 | 0.44 | 0.39 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.73 | -0.22 | 0.10 | -0.03 | 10/3/2025 | 10/6/2025 3:59:55 PM EST |
| 16.50 | 0.50 | 0.59 | 0.55 | 0.57 | 0.00 | 0.00% | 0.03 | 34 | 140 | 0.75 | -0.28 | 0.11 | -0.03 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 17.00 | 0.69 | 0.78 | 0.74 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.75 | -0.33 | 0.12 | -0.03 | 10/3/2025 | 10/6/2025 3:59:55 PM EST |
| 17.50 | 0.91 | 0.99 | 0.95 | 0.92 | +0.11 | +13.58% | 0.05 | 2 | 16 | 0.75 | -0.40 | 0.13 | -0.03 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 18.00 | 1.17 | 1.25 | 1.21 | 1.17 | +0.12 | +11.43% | 0.07 | 54 | 51 | 0.76 | -0.47 | 0.14 | -0.03 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 18.50 | 1.46 | 1.55 | 1.51 | 1.26 | -0.06 | -4.55% | 0.08 | 69 | 13 | 0.77 | -0.54 | 0.14 | -0.03 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 19.00 | 1.77 | 1.87 | 1.82 | 1.61 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.77 | -0.61 | 0.14 | -0.03 | 10/3/2025 | 10/6/2025 3:59:55 PM EST |
| 19.50 | 2.13 | 2.22 | 2.18 | % | 0.11 | 0 | 0 | 0.78 | -0.68 | 0.14 | -0.03 | 10/6/2025 3:59:55 PM EST | |||
| 20.00 | 2.45 | 2.59 | 2.52 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.74 | -0.75 | 0.13 | -0.02 | 9/24/2025 | 10/6/2025 3:59:55 PM EST |
| 20.50 | 2.74 | 2.99 | 2.87 | % | 0.14 | 0 | 0 | 0.84 | -0.81 | 0.11 | -0.02 | 10/6/2025 3:59:55 PM EST | |||
| 21.00 | 2.61 | 3.45 | 3.03 | 3.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.32 | -0.86 | 0.09 | -0.02 | 10/2/2025 | 10/6/2025 3:59:55 PM EST |
| 21.50 | 2.65 | 3.90 | 3.28 | % | 0.15 | 0 | 0 | 1.19 | -0.89 | 0.08 | -0.01 | 10/6/2025 3:59:55 PM EST | |||
| 22.00 | 4.00 | 4.35 | 4.18 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.62 | -0.93 | 0.06 | -0.01 | 10/3/2025 | 10/6/2025 3:59:55 PM EST |
| 22.50 | 4.65 | 4.80 | 4.73 | % | 0.21 | 0 | 0 | 1.30 | -0.95 | 0.04 | -0.01 | 10/6/2025 3:59:55 PM EST | |||
| 23.00 | 5.05 | 5.70 | 5.38 | 4.78 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.56 | -0.96 | 0.03 | -0.01 | 10/3/2025 | 10/6/2025 3:59:55 PM EST |
| 23.50 | 5.60 | 5.75 | 5.68 | % | 0.24 | 0 | 0 | 1.39 | -0.98 | 0.02 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 24.00 | 5.65 | 6.20 | 5.93 | % | 0.25 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 25.00 | 6.70 | 7.90 | 7.30 | % | 0.29 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 30.00 | 11.75 | 13.60 | 12.68 | % | 0.42 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST |