Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $13.43 as of 7/10/2025 2:29:44 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 | 7.15 | 8.50 | 7.83 | 9.94 | 0.00 | 0.00% | 1.57 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
6.00 | 6.35 | 7.60 | 6.98 | % | 1.16 | 0 | 0 | 2.15 | 0.98 | 0.02 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
7.00 | 5.40 | 6.55 | 5.98 | % | 0.85 | 0 | 0 | 1.36 | 0.95 | 0.02 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
8.00 | 4.35 | 5.90 | 5.13 | % | 0.64 | 0 | 0 | 1.09 | 0.90 | 0.03 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
9.00 | 4.25 | 4.95 | 4.60 | 4.50 | -1.65 | -26.83% | 0.51 | 5 | 15 | 0.71 | 0.84 | 0.04 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
10.00 | 3.60 | 4.20 | 3.90 | 4.25 | 0.00 | 0.00% | 0.39 | 0 | 26 | 0.73 | 0.78 | 0.05 | -0.01 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
11.00 | 2.02 | 3.70 | 2.86 | 3.45 | -0.32 | -8.49% | 0.26 | 2 | 105 | 0.57 | 0.72 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
12.00 | 2.52 | 3.10 | 2.81 | 3.14 | 0.00 | 0.00% | 0.23 | 0 | 163 | 0.75 | 0.65 | 0.06 | -0.01 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
13.00 | 2.23 | 2.70 | 2.47 | 2.51 | -0.17 | -6.35% | 0.19 | 1 | 135 | 0.79 | 0.59 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
14.00 | 1.90 | 2.42 | 2.16 | 2.19 | 0.00 | 0.00% | 0.15 | 0 | 106 | 0.81 | 0.53 | 0.06 | -0.01 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
15.00 | 1.75 | 1.95 | 1.85 | 1.80 | -0.08 | -4.26% | 0.12 | 2,611 | 1,023 | 0.81 | 0.47 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
16.00 | 1.30 | 1.80 | 1.55 | 1.58 | -0.03 | -1.87% | 0.10 | 2 | 5,294 | 0.81 | 0.42 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
17.00 | 1.06 | 1.63 | 1.35 | 1.41 | 0.00 | 0.00% | 0.08 | 0 | 901 | 0.81 | 0.37 | 0.06 | -0.01 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
18.00 | 0.98 | 1.40 | 1.19 | 1.15 | -0.01 | -0.87% | 0.07 | 135 | 344 | 0.83 | 0.33 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
19.00 | 0.76 | 1.72 | 1.24 | 0.92 | -0.10 | -9.81% | 0.07 | 30 | 401 | 0.91 | 0.29 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
20.00 | 0.68 | 0.95 | 0.82 | 0.84 | -0.05 | -5.62% | 0.04 | 2,709 | 5,726 | 0.81 | 0.26 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
21.00 | 0.35 | 1.05 | 0.70 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 363 | 0.80 | 0.23 | 0.05 | -0.01 | 7/3/2025 | 7/10/2025 3:59:55 PM EST |
22.00 | 0.40 | 1.39 | 0.90 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.92 | 0.20 | 0.04 | -0.01 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
23.00 | 0.35 | 0.83 | 0.59 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 500 | 0.84 | 0.18 | 0.04 | -0.01 | 7/1/2025 | 7/10/2025 3:59:55 PM EST |
24.00 | 0.35 | 0.71 | 0.53 | 0.56 | +0.26 | +86.67% | 0.02 | 1 | 730 | 0.85 | 0.16 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
25.00 | 0.21 | 1.06 | 0.64 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 189 | 0.91 | 0.14 | 0.03 | -0.01 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
26.00 | 0.01 | 1.01 | 0.51 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.80 | 0.13 | 0.03 | -0.01 | 7/3/2025 | 7/10/2025 3:59:55 PM EST |
27.00 | 0.01 | 0.96 | 0.49 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.82 | 0.11 | 0.03 | 0.00 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
28.00 | 0.01 | 0.91 | 0.46 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.83 | 0.10 | 0.03 | 0.00 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
29.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.84 | 0.09 | 0.02 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
30.00 | 0.00 | 0.87 | 0.44 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.20 | 0.07 | 0.02 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
31.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.22 | 0.06 | 0.02 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
32.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 1.24 | 0.05 | 0.02 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
33.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.26 | 0.05 | 0.02 | 0.00 | 7/10/2025 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 | 0.73 | 0.37 | % | 0.07 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
6.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 1,351 | 1.42 | -0.02 | 0.02 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
7.00 | 0.02 | 0.52 | 0.27 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 2,512 | 0.77 | -0.05 | 0.02 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
8.00 | 0.12 | 1.21 | 0.67 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 902 | 0.96 | -0.10 | 0.03 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
9.00 | 0.50 | 1.07 | 0.79 | 0.55 | -0.12 | -17.91% | 0.09 | 75 | 242 | 0.87 | -0.16 | 0.04 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
10.00 | 0.78 | 1.30 | 1.04 | 0.86 | -0.08 | -8.52% | 0.10 | 2,000 | 342 | 0.82 | -0.22 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
11.00 | 1.17 | 1.75 | 1.46 | 1.41 | +0.08 | +6.02% | 0.13 | 1,155 | 578 | 0.82 | -0.28 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
12.00 | 1.10 | 2.89 | 2.00 | 1.80 | 0.00 | 0.00% | 0.17 | 4 | 311 | 0.73 | -0.35 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
13.00 | 2.15 | 2.80 | 2.48 | 2.40 | +0.10 | +4.35% | 0.19 | 2,622 | 572 | 0.77 | -0.41 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
14.00 | 2.45 | 3.15 | 2.80 | 3.00 | -0.10 | -3.23% | 0.20 | 556 | 248 | 0.72 | -0.47 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
15.00 | 3.40 | 4.00 | 3.70 | 3.48 | 0.00 | 0.00% | 0.25 | 0 | 138 | 0.80 | -0.53 | 0.06 | -0.01 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
16.00 | 4.10 | 4.80 | 4.45 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 5,317 | 0.81 | -0.58 | 0.06 | -0.01 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
17.00 | 4.20 | 5.80 | 5.00 | 4.93 | 0.00 | 0.00% | 0.29 | 0 | 70 | 0.73 | -0.63 | 0.06 | -0.01 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
18.00 | 5.80 | 6.40 | 6.10 | 5.60 | 0.00 | 0.00% | 0.34 | 0 | 97 | 0.84 | -0.67 | 0.06 | -0.01 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
19.00 | 6.45 | 7.55 | 7.00 | 6.60 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.06 | -0.71 | 0.05 | -0.01 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
20.00 | 7.30 | 9.25 | 8.28 | 6.80 | 0.00 | 0.00% | 0.41 | 0 | 53 | 1.04 | -0.74 | 0.05 | -0.01 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
21.00 | 7.45 | 9.55 | 8.50 | 5.50 | 0.00 | 0.00% | 0.40 | 0 | 39 | 0.77 | -0.77 | 0.05 | -0.01 | 7/2/2025 | 7/10/2025 3:59:55 PM EST |
22.00 | 9.05 | 10.35 | 9.70 | 9.75 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.41 | -0.80 | 0.04 | -0.01 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
23.00 | 9.95 | 11.65 | 10.80 | 10.80 | +3.90 | +56.53% | 0.47 | 1 | 1 | 0.98 | -0.82 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
24.00 | 10.70 | 12.20 | 11.45 | % | 0.48 | 0 | 0 | 1.45 | -0.84 | 0.04 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
25.00 | 11.70 | 13.15 | 12.43 | 12.65 | +4.05 | +47.10% | 0.50 | 1 | 1 | 1.43 | -0.86 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
26.00 | 12.45 | 14.10 | 13.28 | 14.20 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.47 | -0.87 | 0.03 | -0.01 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
27.00 | 13.30 | 15.10 | 14.20 | 15.10 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.56 | -0.89 | 0.03 | 0.00 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
28.00 | 14.30 | 16.00 | 15.15 | % | 0.54 | 0 | 0 | 1.48 | -0.90 | 0.03 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
29.00 | 15.15 | 17.00 | 16.08 | 16.95 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.54 | -0.91 | 0.02 | 0.00 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
30.00 | 16.25 | 18.00 | 17.13 | % | 0.57 | 0 | 0 | 1.66 | -0.93 | 0.02 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
31.00 | 17.20 | 18.90 | 18.05 | % | 0.58 | 0 | 0 | 1.41 | -0.94 | 0.02 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
32.00 | 18.20 | 20.15 | 19.18 | % | 0.60 | 0 | 0 | 1.70 | -0.95 | 0.02 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
33.00 | 18.85 | 21.25 | 20.05 | % | 0.61 | 0 | 0 | 1.39 | -0.95 | 0.02 | 0.00 | 7/10/2025 3:59:55 PM EST |