Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $12.83 as of 10/22/2024 2:04:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.50 | 11.30 | 11.00 | 0.00 | 0.00% | 0 | 26 | 2.93 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 12:58:21 PM EST |
| 4.00 | 8.70 | 10.50 | 10.04 | 0.00 | 0.00% | 0 | 17 | 2.83 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 12:58:21 PM EST |
| 5.00 | 8.50 | 9.00 | 9.04 | 0.00 | 0.00% | 0 | 13 | 1.94 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 12:58:21 PM EST |
| 6.00 | 7.40 | 7.80 | 7.28 | 0.00 | 0.00% | 0 | 14 | 1.60 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 12:58:21 PM EST |
| 6.50 | 6.20 | 8.00 | 7.86 | 0.00 | 0.00% | 0 | 15 | 1.45 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/22/2024 12:58:21 PM EST |
| 7.00 | 5.80 | 6.80 | 6.11 | 0.00 | 0.00% | 0 | 15 | 1.32 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 10/22/2024 12:58:21 PM EST |
| 7.50 | 5.30 | 6.70 | 5.64 | 0.00 | 0.00% | 0 | 11 | 1.85 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 10/22/2024 12:58:21 PM EST |
| 8.00 | 4.70 | 7.70 | 5.90 | 0.00 | 0.00% | 0 | 4 | 2.69 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/22/2024 12:58:21 PM EST |
| 8.50 | 4.60 | 7.10 | 5.40 | 0.00 | 0.00% | 0 | 2 | 2.99 | 0.99 | 0.01 | 0.00 | 10/11/2024 | 10/22/2024 12:58:21 PM EST |
| 9.00 | 4.00 | 6.60 | 5.00 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.98 | 0.02 | 0.00 | 10/11/2024 | 10/22/2024 12:58:21 PM EST |
| 9.50 | 2.75 | 5.40 | 3.70 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.96 | 0.03 | 0.00 | 10/11/2024 | 10/22/2024 12:58:21 PM EST |
| 10.00 | 2.10 | 4.50 | % | 0 | 0 | 1.13 | 0.94 | 0.04 | -0.01 | 10/22/2024 12:58:21 PM EST | |||
| 10.50 | 2.85 | 3.70 | % | 0 | 0 | 0.89 | 0.91 | 0.06 | -0.01 | 10/22/2024 12:58:21 PM EST | |||
| 11.00 | 2.10 | 3.10 | 3.00 | +0.65 | +27.66% | 24 | 5 | 0.74 | 0.87 | 0.07 | -0.01 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 11.50 | 0.85 | 2.55 | 2.23 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.82 | 0.09 | -0.01 | 10/14/2024 | 10/22/2024 12:58:21 PM EST |
| 12.00 | 1.55 | 2.25 | 1.80 | +0.15 | +9.10% | 2 | 15 | 0.74 | 0.76 | 0.11 | -0.02 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 12.50 | 1.75 | 1.85 | 1.45 | 0.00 | 0.00% | 0 | 26 | 0.74 | 0.70 | 0.12 | -0.02 | 10/14/2024 | 10/22/2024 12:58:21 PM EST |
| 13.00 | 1.45 | 1.60 | 1.06 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.63 | 0.13 | -0.02 | 10/21/2024 | 10/22/2024 12:58:21 PM EST |
| 13.50 | 1.25 | 1.35 | 1.30 | +0.25 | +23.81% | 10 | 139 | 0.76 | 0.57 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 14.00 | 0.00 | 1.15 | 1.11 | +0.13 | +13.27% | 12 | 38 | 0.78 | 0.50 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 14.50 | 0.85 | 0.95 | % | 0 | 0 | 0.76 | 0.44 | 0.13 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 15.00 | 0.65 | 0.80 | 0.75 | +0.10 | +15.39% | 1 | 6 | 0.82 | 0.38 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 15.50 | 0.00 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 57 | 0.85 | 0.33 | 0.12 | -0.02 | 10/17/2024 | 10/22/2024 12:58:21 PM EST |
| 16.00 | 0.00 | 0.60 | % | 0 | 0 | 0.83 | 0.28 | 0.11 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 16.50 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.23 | 0.10 | -0.02 | 10/18/2024 | 10/22/2024 12:58:21 PM EST |
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 0.86 | 0.20 | 0.09 | -0.01 | 10/22/2024 12:58:21 PM EST | |||
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 0.88 | 0.16 | 0.08 | -0.01 | 10/22/2024 12:58:21 PM EST | |||
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 0.84 | 0.13 | 0.07 | -0.01 | 10/22/2024 12:58:21 PM EST | |||
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.09 | 0.05 | -0.01 | 10/22/2024 12:58:21 PM EST | |||
| 20.00 | 0.05 | 0.15 | 0.09 | % | 30 | 0 | 0.91 | 0.05 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 12:58:21 PM EST | |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.02 | 0.01 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:21 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 | 5.41 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 8.00 | 0.00 | 1.60 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 8.50 | 0.00 | 2.00 | % | 0 | 0 | 3.34 | -0.01 | 0.01 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | -0.02 | 0.02 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 9.50 | 0.00 | 0.35 | % | 0 | 0 | 1.26 | -0.04 | 0.03 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.06 | 0.04 | -0.01 | 10/16/2024 | 10/22/2024 12:58:21 PM EST |
| 10.50 | 0.10 | 0.20 | 0.12 | -0.18 | -60.00% | 10 | 20 | 0.75 | -0.09 | 0.06 | -0.01 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 11.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.13 | 0.07 | -0.01 | 10/15/2024 | 10/22/2024 12:58:21 PM EST |
| 11.50 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.18 | 0.09 | -0.01 | 10/14/2024 | 10/22/2024 12:58:21 PM EST |
| 12.00 | 0.40 | 0.50 | 0.40 | -0.43 | -51.81% | 3 | 4 | 0.73 | -0.24 | 0.11 | -0.02 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 12.50 | 0.00 | 0.70 | % | 0 | 0 | 0.78 | -0.30 | 0.12 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 13.00 | 0.80 | 0.90 | 0.80 | -0.65 | -44.83% | 9 | 14 | 0.74 | -0.37 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 13.50 | 1.05 | 1.20 | 1.00 | -0.50 | -33.34% | 2 | 2 | 0.75 | -0.43 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 14.00 | 1.35 | 1.45 | 1.25 | -0.75 | -37.50% | 2 | 8 | 0.76 | -0.50 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 14.50 | 1.65 | 1.75 | % | 0 | 0 | 0.76 | -0.56 | 0.13 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 15.00 | 1.80 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.62 | 0.12 | -0.02 | 10/15/2024 | 10/22/2024 12:58:21 PM EST |
| 15.50 | 2.30 | 2.50 | % | 0 | 0 | 0.82 | -0.67 | 0.12 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 16.00 | 1.70 | 2.90 | % | 0 | 0 | 0.84 | -0.72 | 0.11 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 16.50 | 3.10 | 3.30 | % | 0 | 0 | 0.76 | -0.77 | 0.10 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 17.00 | 3.50 | 3.80 | % | 0 | 0 | 0.91 | -0.80 | 0.09 | -0.01 | 10/22/2024 12:58:21 PM EST | |||
| 17.50 | 2.05 | 5.00 | % | 0 | 0 | 1.28 | -0.84 | 0.08 | -0.01 | 10/22/2024 12:58:21 PM EST | |||
| 18.00 | 4.40 | 4.60 | % | 0 | 0 | 0.98 | -0.87 | 0.07 | -0.01 | 10/22/2024 12:58:21 PM EST | |||
| 19.00 | 5.00 | 5.90 | % | 0 | 0 | 0.96 | -0.91 | 0.05 | -0.01 | 10/22/2024 12:58:21 PM EST | |||
| 20.00 | 5.00 | 7.40 | % | 0 | 0 | 1.06 | -0.95 | 0.04 | -0.01 | 10/22/2024 12:58:21 PM EST | |||
| 22.50 | 8.60 | 9.50 | % | 0 | 0 | 2.55 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 25.00 | 11.10 | 12.60 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:21 PM EST |