Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $13.01 as of 10/17/2024 8:31:08 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 8.80 | 11.90 | 10.02 | -0.27 | -2.63% | 16 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
4.00 | 7.80 | 10.90 | 9.05 | -0.25 | -2.69% | 8 | 21 | 9.61 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
5.00 | 7.70 | 10.20 | 8.05 | -0.99 | -10.96% | 6 | 37 | 8.62 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
5.50 | 7.30 | 9.70 | 7.40 | -1.14 | -13.35% | 2 | 16 | 7.86 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
6.00 | 6.80 | 9.10 | 7.02 | -0.32 | -4.36% | 2 | 12 | 7.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
6.50 | 6.30 | 8.60 | 6.53 | -1.01 | -13.40% | 1 | 21 | 6.44 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
7.00 | 5.70 | 7.40 | 6.50 | +0.20 | +3.18% | 1 | 21 | 4.70 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
7.50 | 5.20 | 7.70 | 6.00 | -0.54 | -8.26% | 1 | 13 | 5.66 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
8.00 | 4.80 | 7.20 | 5.50 | -0.54 | -8.94% | 2 | 15 | 5.23 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
8.50 | 4.40 | 5.50 | 4.53 | -0.28 | -5.83% | 3 | 13 | 3.05 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
9.00 | 3.20 | 5.70 | 4.03 | -0.77 | -16.05% | 1 | 11 | 3.78 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
9.50 | 2.95 | 5.50 | 4.22 | 0.00 | 0.00% | 0 | 4 | 3.86 | 0.99 | 0.01 | 0.00 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
10.00 | 2.95 | 5.00 | 3.16 | 0.00 | 0.00% | 0 | 10 | 3.55 | 0.98 | 0.03 | 0.00 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
10.50 | 2.30 | 4.50 | 2.60 | -0.27 | -9.41% | 1 | 4 | 1.31 | 0.95 | 0.05 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
11.00 | 2.05 | 2.75 | 2.25 | +0.10 | +4.66% | 14 | 7 | 0.82 | 0.91 | 0.09 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
11.50 | 1.45 | 3.30 | 1.90 | -0.10 | -5.00% | 1 | 23 | 0.75 | 0.84 | 0.13 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
12.00 | 0.80 | 1.65 | 1.35 | -0.23 | -14.56% | 3 | 3,875 | 0.69 | 0.75 | 0.17 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
12.50 | 0.45 | 1.10 | 1.23 | -0.17 | -12.15% | 1 | 199 | 0.72 | 0.65 | 0.20 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
13.00 | 0.70 | 0.85 | 0.82 | -0.12 | -12.77% | 165 | 284 | 0.69 | 0.54 | 0.21 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
13.50 | 0.55 | 0.65 | 0.58 | -0.22 | -27.50% | 94 | 3,032 | 0.75 | 0.44 | 0.21 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
14.00 | 0.35 | 0.45 | 0.40 | -0.10 | -20.00% | 17 | 79 | 0.72 | 0.34 | 0.19 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
14.50 | 0.20 | 0.80 | 0.35 | -0.10 | -22.23% | 7 | 58 | 0.72 | 0.26 | 0.17 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
15.00 | 0.15 | 0.25 | 0.20 | -0.07 | -25.93% | 7 | 1,100 | 0.74 | 0.20 | 0.15 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
15.50 | 0.00 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 57 | 0.83 | 0.14 | 0.12 | -0.02 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
16.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.10 | 0.09 | -0.01 | 9/13/2024 | 10/17/2024 3:59:54 PM EST |
16.50 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.07 | 0.07 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
17.00 | 0.00 | 0.55 | % | 0 | 0 | 0.92 | 0.04 | 0.05 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
17.50 | 0.00 | 0.70 | % | 0 | 0 | 1.84 | 0.03 | 0.03 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
18.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.02 | 0.02 | 0.00 | 9/19/2024 | 10/17/2024 3:59:54 PM EST |
18.50 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.01 | 0.02 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.01 | 0.01 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.75 | % | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
5.50 | 0.00 | 0.75 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
8.50 | 0.00 | 1.20 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
9.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.31 | -0.01 | 0.01 | 0.00 | 10/4/2024 | 10/17/2024 3:59:54 PM EST |
10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 22,508 | 1.13 | -0.02 | 0.03 | 0.00 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
10.50 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 0 | 1.66 | -0.05 | 0.05 | -0.01 | 9/20/2024 | 10/17/2024 3:59:54 PM EST |
11.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 71 | 0.82 | -0.09 | 0.09 | -0.01 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
11.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.16 | 0.13 | -0.02 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
12.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 183 | 0.70 | -0.25 | 0.17 | -0.02 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
12.50 | 0.00 | 0.55 | 0.45 | -0.58 | -56.32% | 1 | 1 | 0.72 | -0.35 | 0.20 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
13.00 | 0.65 | 1.75 | 0.68 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.46 | 0.21 | -0.03 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
13.50 | 0.95 | 1.55 | 0.85 | -0.15 | -15.00% | 3 | 24 | 0.94 | -0.56 | 0.21 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
14.00 | 0.75 | 1.40 | % | 0 | 0 | 0.72 | -0.66 | 0.19 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
14.50 | 1.65 | 2.45 | % | 0 | 0 | 0.74 | -0.74 | 0.17 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
15.00 | 1.50 | 3.20 | % | 0 | 0 | 1.34 | -0.80 | 0.15 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
15.50 | 1.50 | 4.40 | % | 0 | 0 | 1.09 | -0.86 | 0.12 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
16.00 | 1.90 | 5.00 | % | 0 | 0 | 2.72 | -0.90 | 0.09 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
16.50 | 1.40 | 5.30 | % | 0 | 0 | 2.84 | -0.93 | 0.07 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
17.00 | 1.85 | 5.90 | % | 0 | 0 | 3.05 | -0.96 | 0.05 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
17.50 | 2.50 | 6.30 | % | 0 | 0 | 3.06 | -0.97 | 0.03 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
18.00 | 3.80 | 7.00 | % | 0 | 0 | 3.17 | -0.98 | 0.02 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
18.50 | 4.20 | 7.30 | % | 0 | 0 | 3.26 | -0.99 | 0.02 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
19.00 | 4.90 | 7.80 | % | 0 | 0 | 3.36 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
20.00 | 5.70 | 8.80 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
21.00 | 6.90 | 9.90 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
22.00 | 7.70 | 10.90 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST |