Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $14.93 as of 11/17/2025 3:13:57 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 | 9.15 | 10.05 | 9.60 | 9.24 | -2.61 | -22.03% | 1.92 | 52 | 3 | 8.01 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 6.00 | 8.25 | 9.15 | 8.70 | 8.25 | % | 1.45 | 54 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST | |
| 7.00 | 7.20 | 8.00 | 7.60 | 7.26 | -0.90 | -11.03% | 1.09 | 6 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 8.00 | 6.30 | 6.90 | 6.60 | 6.57 | +1.27 | +23.97% | 0.82 | 6 | 10 | 4.10 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 9.00 | 5.30 | 6.75 | 6.03 | 5.58 | -3.32 | -37.31% | 0.67 | 4 | 26 | 6.45 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 10.00 | 4.25 | 5.05 | 4.65 | 4.72 | -2.38 | -33.53% | 0.47 | 3 | 23,229 | 3.47 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 10.50 | 3.75 | 4.65 | 4.20 | 4.22 | % | 0.40 | 19 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST | |
| 11.00 | 3.30 | 4.20 | 3.75 | 4.04 | -6.30 | -60.93% | 0.34 | 1 | 711 | 3.27 | 0.98 | 0.04 | -0.01 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 11.50 | 2.76 | 3.90 | 3.33 | 3.32 | % | 0.29 | 16 | 0 | 3.43 | 0.98 | 0.05 | -0.01 | 11/17/2025 | 11/17/2025 3:59:59 PM EST | |
| 12.00 | 2.36 | 3.15 | 2.76 | 2.72 | -0.96 | -26.09% | 0.23 | 20 | 176 | 1.87 | 0.93 | 0.07 | -0.03 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 12.50 | 1.86 | 2.83 | 2.35 | % | 0.19 | 0 | 0 | 2.57 | 0.91 | 0.10 | -0.03 | 11/17/2025 3:59:59 PM EST | |||
| 13.00 | 1.53 | 2.12 | 1.83 | 1.82 | -1.01 | -35.69% | 0.14 | 83 | 1,111 | 1.64 | 0.84 | 0.13 | -0.05 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 13.50 | 1.35 | 1.83 | 1.59 | 1.56 | -0.37 | -19.18% | 0.12 | 31 | 60 | 1.40 | 0.77 | 0.17 | -0.06 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 14.00 | 0.65 | 1.38 | 1.02 | 0.93 | -0.66 | -41.51% | 0.07 | 53 | 632 | 1.67 | 0.68 | 0.20 | -0.07 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 14.50 | 0.82 | 0.95 | 0.89 | 0.72 | -0.55 | -43.31% | 0.06 | 104 | 92 | 1.26 | 0.57 | 0.23 | -0.08 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 15.00 | 0.61 | 0.68 | 0.65 | 0.65 | -0.30 | -31.58% | 0.04 | 3,209 | 12,349 | 1.25 | 0.46 | 0.23 | -0.08 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 15.50 | 0.37 | 0.50 | 0.44 | 0.41 | -0.32 | -43.84% | 0.03 | 231 | 1,422 | 1.21 | 0.35 | 0.22 | -0.07 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 16.00 | 0.26 | 0.33 | 0.30 | 0.31 | -0.13 | -29.55% | 0.02 | 11,277 | 14,759 | 1.20 | 0.25 | 0.19 | -0.06 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 16.50 | 0.17 | 0.24 | 0.21 | 0.16 | -0.15 | -48.39% | 0.01 | 229 | 2,024 | 1.23 | 0.18 | 0.15 | -0.05 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 17.00 | 0.09 | 0.18 | 0.14 | 0.11 | -0.07 | -38.89% | 0.01 | 237 | 28,839 | 1.22 | 0.13 | 0.12 | -0.05 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 17.50 | 0.07 | 0.15 | 0.11 | 0.08 | -0.12 | -60.00% | 0.01 | 94 | 5,297 | 1.27 | 0.10 | 0.09 | -0.04 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 18.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 6,456 | 42,879 | 1.23 | 0.07 | 0.07 | -0.03 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.08 | -53.34% | 0.00 | 35 | 136 | 1.57 | 0.03 | 0.04 | -0.02 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 19.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 89 | 18,674 | 1.45 | 0.03 | 0.04 | -0.02 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 19.50 | 0.03 | 0.28 | 0.16 | 0.04 | +0.03 | +300.00% | 0.01 | 91 | 5,457 | 1.92 | 0.02 | 0.02 | -0.01 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 411 | 53,978 | 1.53 | 0.01 | 0.02 | -0.01 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 145 | 1,395 | 2.15 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 141 | 17,420 | 1.69 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 21 | 541 | 1.81 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 20,421 | 1.92 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 285 | 2.25 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 41 | 33,738 | 1.97 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.23 | 0.12 | 0.02 | -0.58 | -96.67% | 0.01 | 3 | 4,579 | 3.21 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.03 | -75.00% | 0.00 | 185 | 15,637 | 2.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 57 | 50,451 | 2.28 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,260 | 2.41 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.21 | -70.00% | 0.00 | 1 | 2,477 | 3.20 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.12 | +0.11 | +1,100.00% | 0.00 | 2 | 1,042 | 3.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.11 | 0.06 | 0.08 | -0.13 | -61.91% | 0.00 | 1 | 1,108 | 3.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 27,983 | 2.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 487 | 4.39 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.12 | -80.00% | 0.00 | 1 | 38 | 4.69 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,316 | 2.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:59 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 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,353 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/17/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 2,514 | 3.83 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.05 | +500.00% | 0.01 | 4 | 984 | 3.60 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.01 | 1 | 276 | 3.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.27 | +0.23 | +575.00% | 0.01 | 1 | 4,545 | 2.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.37 | 0.19 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:59 PM EST | |||
| 11.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 4,950 | 1.62 | -0.02 | 0.04 | -0.01 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 11.50 | 0.04 | 0.38 | 0.21 | % | 0.02 | 0 | 0 | 2.05 | -0.02 | 0.05 | -0.01 | 11/17/2025 3:59:59 PM EST | |||
| 12.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 110 | 11,321 | 1.49 | -0.07 | 0.07 | -0.03 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 12.50 | 0.02 | 0.38 | 0.20 | 0.16 | % | 0.02 | 757 | 0 | 2.08 | -0.09 | 0.10 | -0.03 | 11/17/2025 | 11/17/2025 3:59:59 PM EST | |
| 13.00 | 0.14 | 0.20 | 0.17 | 0.19 | -0.01 | -5.00% | 0.01 | 241 | 8,405 | 1.24 | -0.16 | 0.13 | -0.05 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 13.50 | 0.23 | 0.43 | 0.33 | 0.35 | +0.04 | +12.91% | 0.02 | 76 | 755 | 1.34 | -0.23 | 0.17 | -0.06 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 14.00 | 0.37 | 0.45 | 0.41 | 0.43 | 0.00 | 0.00% | 0.03 | 1,200 | 14,769 | 1.18 | -0.32 | 0.20 | -0.07 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 14.50 | 0.53 | 0.67 | 0.60 | 0.68 | +0.04 | +6.25% | 0.04 | 603 | 1,470 | 1.14 | -0.43 | 0.23 | -0.08 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 15.00 | 0.79 | 0.91 | 0.85 | 0.92 | +0.12 | +15.00% | 0.06 | 1,124 | 10,536 | 1.12 | -0.54 | 0.23 | -0.08 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 15.50 | 0.88 | 1.18 | 1.03 | 1.35 | +0.45 | +50.00% | 0.07 | 34 | 1,459 | 0.81 | -0.65 | 0.22 | -0.07 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 16.00 | 1.32 | 1.69 | 1.51 | 1.76 | +0.49 | +38.59% | 0.09 | 326 | 11,610 | 0.93 | -0.75 | 0.19 | -0.06 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 16.50 | 1.78 | 2.32 | 2.05 | 2.24 | +0.67 | +42.68% | 0.12 | 13 | 646 | 1.27 | -0.82 | 0.15 | -0.05 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 17.00 | 2.16 | 2.79 | 2.48 | 2.72 | +0.57 | +26.52% | 0.15 | 32 | 11,054 | 2.04 | -0.87 | 0.12 | -0.05 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 17.50 | 2.19 | 3.80 | 3.00 | 2.99 | +0.34 | +12.83% | 0.17 | 1 | 1,128 | 3.17 | -0.90 | 0.09 | -0.04 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 18.00 | 3.20 | 3.40 | 3.30 | 3.37 | +0.59 | +21.23% | 0.18 | 3 | 11,819 | 1.62 | -0.93 | 0.07 | -0.03 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 18.50 | 3.10 | 5.10 | 4.10 | 2.05 | 0.00 | 0.00% | 0.22 | 0 | 360 | 4.09 | -0.97 | 0.04 | -0.02 | 11/12/2025 | 11/17/2025 3:59:59 PM EST |
| 19.00 | 4.15 | 4.55 | 4.35 | 4.44 | +0.75 | +20.33% | 0.23 | 7 | 4,526 | 2.20 | -0.97 | 0.04 | -0.02 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 19.50 | 4.25 | 5.35 | 4.80 | 4.90 | +0.89 | +22.20% | 0.25 | 4 | 984 | 3.05 | -0.98 | 0.02 | -0.01 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 20.00 | 5.15 | 5.75 | 5.45 | 5.47 | +0.60 | +12.32% | 0.27 | 12 | 3,511 | 2.99 | -0.99 | 0.02 | -0.01 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 20.50 | 5.10 | 6.55 | 5.83 | 5.52 | 0.00 | 0.00% | 0.28 | 0 | 170 | 3.77 | -1.00 | 0.01 | 0.00 | 11/13/2025 | 11/17/2025 3:59:59 PM EST |
| 21.00 | 5.65 | 7.10 | 6.38 | 6.33 | +0.64 | +11.25% | 0.30 | 3 | 261 | 4.02 | -1.00 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 21.50 | 6.10 | 7.65 | 6.88 | 2.13 | 0.00 | 0.00% | 0.32 | 0 | 177 | 4.26 | -1.00 | 0.01 | 0.00 | 11/10/2025 | 11/17/2025 3:59:59 PM EST |
| 22.00 | 6.60 | 8.15 | 7.38 | 6.87 | 0.00 | 0.00% | 0.34 | 0 | 435 | 4.40 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:59 PM EST |
| 22.50 | 7.10 | 9.80 | 8.45 | 7.10 | 0.00 | 0.00% | 0.38 | 0 | 43 | 6.70 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:59 PM EST |
| 23.00 | 7.60 | 9.15 | 8.38 | 5.20 | 0.00 | 0.00% | 0.36 | 0 | 472 | 4.66 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:59 PM EST |
| 23.50 | 8.10 | 10.80 | 9.45 | 3.37 | 0.00 | 0.00% | 0.40 | 0 | 54 | 6.97 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/17/2025 3:59:59 PM EST |
| 24.00 | 8.50 | 10.90 | 9.70 | 4.67 | 0.00 | 0.00% | 0.40 | 0 | 46 | 6.32 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/17/2025 3:59:59 PM EST |
| 25.00 | 9.50 | 12.30 | 10.90 | 9.17 | 0.00 | 0.00% | 0.44 | 0 | 6 | 7.35 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 3:59:59 PM EST |
| 26.00 | 10.60 | 12.50 | 11.55 | 4.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/17/2025 3:59:59 PM EST |
| 27.00 | 11.60 | 13.50 | 12.55 | 10.28 | 0.00 | 0.00% | 0.46 | 0 | 2 | 6.27 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:59 PM EST |
| 28.00 | 12.50 | 15.30 | 13.90 | 13.39 | % | 0.50 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST | |
| 29.00 | 13.40 | 16.30 | 14.85 | 14.64 | +2.91 | +24.81% | 0.51 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 30.00 | 14.30 | 17.30 | 15.80 | 15.19 | +3.19 | +26.59% | 0.53 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST |
| 31.00 | 15.15 | 18.15 | 16.65 | 16.26 | % | 0.54 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST | |
| 32.00 | 16.50 | 19.00 | 17.75 | 17.11 | % | 0.55 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:59 PM EST | |
| 33.00 | 17.40 | 19.50 | 18.45 | 18.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:59 PM EST |