Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $14.77 as of 11/18/2025 7:57:21 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 | 9.20 | 12.50 | 10.85 | % | 2.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 8.00 | 6.40 | 9.55 | 7.98 | % | 1.00 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 8.50 | 5.90 | 9.05 | 7.48 | % | 0.88 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 9.00 | 5.40 | 8.55 | 6.98 | % | 0.78 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 9.50 | 5.05 | 7.75 | 6.40 | 6.03 | % | 0.67 | 31 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 10.00 | 4.35 | 6.80 | 5.58 | 5.60 | -3.55 | -38.80% | 0.56 | 31 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 10.50 | 3.95 | 7.10 | 5.53 | % | 0.53 | 0 | 0 | 5.10 | 0.99 | 0.01 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 11.00 | 3.45 | 6.60 | 5.03 | % | 0.46 | 0 | 0 | 4.75 | 0.98 | 0.02 | -0.01 | 11/18/2025 4:00:03 PM EST | |||
| 11.50 | 3.00 | 6.10 | 4.55 | % | 0.40 | 0 | 0 | 4.43 | 0.97 | 0.03 | -0.01 | 11/18/2025 4:00:03 PM EST | |||
| 12.00 | 1.82 | 5.65 | 3.74 | 3.21 | % | 0.31 | 2 | 0 | 4.17 | 0.94 | 0.05 | -0.02 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 12.50 | 2.19 | 4.95 | 3.57 | % | 0.29 | 0 | 0 | 3.62 | 0.90 | 0.06 | -0.03 | 11/18/2025 4:00:03 PM EST | |||
| 13.00 | 1.78 | 3.30 | 2.54 | 3.05 | +0.71 | +30.35% | 0.20 | 4 | 37 | 1.97 | 0.86 | 0.08 | -0.03 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 13.50 | 1.70 | 2.89 | 2.30 | 2.22 | 0.00 | 0.00% | 0.17 | 0 | 147 | 1.85 | 0.81 | 0.10 | -0.04 | 11/14/2025 | 11/18/2025 4:00:03 PM EST |
| 14.00 | 1.80 | 2.14 | 1.97 | 2.08 | +0.44 | +26.83% | 0.14 | 13 | 10 | 1.13 | 0.75 | 0.12 | -0.04 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 14.50 | 1.44 | 1.80 | 1.62 | 1.25 | +0.15 | +13.64% | 0.11 | 136 | 140 | 1.09 | 0.68 | 0.14 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 15.00 | 1.17 | 1.32 | 1.25 | 1.55 | +0.70 | +82.36% | 0.08 | 80 | 177 | 0.99 | 0.60 | 0.15 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 15.50 | 0.92 | 1.23 | 1.08 | 1.00 | +0.25 | +33.34% | 0.07 | 205 | 1,292 | 0.98 | 0.53 | 0.16 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 16.00 | 0.72 | 0.83 | 0.78 | 0.98 | +0.47 | +92.16% | 0.05 | 28 | 364 | 0.99 | 0.45 | 0.16 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 16.50 | 0.55 | 0.63 | 0.59 | 0.81 | +0.23 | +39.66% | 0.04 | 962 | 165 | 0.98 | 0.38 | 0.15 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 17.00 | 0.40 | 0.52 | 0.46 | 0.51 | +0.24 | +88.89% | 0.03 | 76 | 384 | 0.99 | 0.31 | 0.14 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 17.50 | 0.31 | 0.42 | 0.37 | 0.30 | +0.08 | +36.37% | 0.02 | 40 | 234 | 1.01 | 0.25 | 0.12 | -0.04 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 18.00 | 0.22 | 0.36 | 0.29 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 498 | 1.00 | 0.20 | 0.11 | -0.04 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 18.50 | 0.18 | 0.47 | 0.33 | 0.24 | +0.10 | +71.43% | 0.02 | 4 | 71 | 1.21 | 0.16 | 0.09 | -0.03 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 19.00 | 0.11 | 0.25 | 0.18 | 0.20 | +0.07 | +53.85% | 0.01 | 2,556 | 4,827 | 1.06 | 0.12 | 0.08 | -0.03 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 19.50 | 0.02 | 0.20 | 0.11 | 0.16 | +0.05 | +45.46% | 0.01 | 7 | 224 | 0.96 | 0.10 | 0.07 | -0.02 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 20.00 | 0.05 | 0.19 | 0.12 | 0.20 | +0.11 | +122.23% | 0.01 | 1,221 | 28,966 | 1.09 | 0.07 | 0.05 | -0.02 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 20.50 | 0.06 | 0.16 | 0.11 | 0.09 | -0.16 | -64.00% | 0.01 | 10 | 120 | 1.15 | 0.05 | 0.04 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 21.00 | 0.04 | 0.15 | 0.10 | 0.14 | -0.01 | -6.67% | 0.00 | 6 | 162 | 1.18 | 0.04 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.39 | 0.20 | 0.24 | +0.13 | +118.19% | 0.01 | 3 | 87 | 1.85 | 0.03 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.22 | 0.11 | 0.38 | +0.33 | +660.00% | 0.01 | 1 | 347 | 1.18 | 0.02 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 176 | 2.02 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 3,450 | 1.48 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 58 | 2.66 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 11/18/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 176 | 1.60 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.19 | 0.10 | 0.19 | +0.17 | +850.00% | 0.00 | 4 | 1,121 | 1.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 26.50 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 27.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 28.50 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 29.50 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,394 | 1.96 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 1 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.21 | 0.11 | 0.17 | % | 0.01 | 2 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 8.50 | 0.00 | 0.21 | 0.11 | 0.31 | % | 0.01 | 2 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 9.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 6.17 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 2.14 | 1.07 | 0.37 | 0.00 | 0.00% | 0.11 | 0 | 50 | 5.16 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 2.14 | 1.07 | 0.23 | 0.00 | 0.00% | 0.11 | 0 | 1 | 5.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.92 | -0.01 | 0.01 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 1.95 | 0.98 | 0.22 | 0.00 | 0.00% | 0.09 | 0 | 2 | 4.44 | -0.02 | 0.02 | -0.01 | 11/14/2025 | 11/18/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.77 | -0.03 | 0.03 | -0.01 | 11/18/2025 4:00:03 PM EST | |||
| 12.00 | 0.03 | 0.51 | 0.27 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.38 | -0.06 | 0.05 | -0.02 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 12.50 | 0.04 | 0.26 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 35 | 132 | 1.05 | -0.10 | 0.06 | -0.03 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 13.00 | 0.18 | 0.60 | 0.39 | 0.28 | -0.06 | -17.65% | 0.03 | 35 | 234 | 1.36 | -0.14 | 0.08 | -0.03 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 13.50 | 0.21 | 0.41 | 0.31 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.00 | -0.19 | 0.10 | -0.04 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 14.00 | 0.31 | 0.47 | 0.39 | 0.38 | -0.25 | -39.69% | 0.03 | 32 | 25 | 0.97 | -0.25 | 0.12 | -0.04 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 14.50 | 0.50 | 0.68 | 0.59 | 0.88 | -0.01 | -1.13% | 0.04 | 30 | 157 | 1.00 | -0.32 | 0.14 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 15.00 | 0.70 | 0.82 | 0.76 | 0.64 | -0.48 | -42.86% | 0.05 | 32 | 243 | 0.97 | -0.40 | 0.15 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 15.50 | 0.93 | 1.11 | 1.02 | 0.83 | -0.72 | -46.46% | 0.07 | 32 | 533 | 0.96 | -0.47 | 0.16 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 16.00 | 1.21 | 1.42 | 1.32 | 1.17 | -0.82 | -41.21% | 0.08 | 8 | 135 | 0.98 | -0.55 | 0.16 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 16.50 | 1.49 | 1.71 | 1.60 | 1.99 | -0.22 | -9.96% | 0.10 | 1 | 248 | 0.93 | -0.62 | 0.15 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 17.00 | 1.87 | 2.31 | 2.09 | 1.70 | -0.83 | -32.81% | 0.12 | 27 | 196 | 1.08 | -0.69 | 0.14 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 17.50 | 2.16 | 2.88 | 2.52 | 2.60 | 0.00 | 0.00% | 0.14 | 0 | 175 | 1.14 | -0.75 | 0.12 | -0.04 | 11/14/2025 | 11/18/2025 4:00:03 PM EST |
| 18.00 | 2.46 | 4.60 | 3.53 | 2.48 | -0.37 | -12.99% | 0.20 | 2 | 97 | 2.89 | -0.80 | 0.11 | -0.04 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 18.50 | 2.70 | 3.80 | 3.25 | 1.85 | 0.00 | 0.00% | 0.18 | 0 | 4,250 | 1.69 | -0.84 | 0.09 | -0.03 | 11/11/2025 | 11/18/2025 4:00:03 PM EST |
| 19.00 | 3.10 | 5.55 | 4.33 | 2.05 | 0.00 | 0.00% | 0.23 | 0 | 55 | 3.11 | -0.88 | 0.08 | -0.03 | 11/11/2025 | 11/18/2025 4:00:03 PM EST |
| 19.50 | 3.60 | 4.95 | 4.28 | 4.95 | 0.00 | 0.00% | 0.22 | 0 | 210 | 2.09 | -0.90 | 0.07 | -0.02 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 20.00 | 3.25 | 6.50 | 4.88 | 4.96 | 0.00 | 0.00% | 0.24 | 0 | 54 | 3.25 | -0.93 | 0.05 | -0.02 | 11/14/2025 | 11/18/2025 4:00:03 PM EST |
| 20.50 | 4.55 | 6.75 | 5.65 | 6.16 | 0.00 | 0.00% | 0.28 | 0 | 343 | 3.16 | -0.95 | 0.04 | -0.01 | 11/14/2025 | 11/18/2025 4:00:03 PM EST |
| 21.00 | 4.40 | 6.85 | 5.63 | 1.97 | 0.00 | 0.00% | 0.27 | 0 | 79 | 2.84 | -0.96 | 0.03 | -0.01 | 11/10/2025 | 11/18/2025 4:00:03 PM EST |
| 21.50 | 4.50 | 7.95 | 6.23 | 2.38 | 0.00 | 0.00% | 0.29 | 0 | 62 | 3.57 | -0.97 | 0.02 | -0.01 | 11/10/2025 | 11/18/2025 4:00:03 PM EST |
| 22.00 | 5.95 | 8.50 | 7.23 | 7.68 | +5.19 | +208.44% | 0.33 | 1 | 50 | 3.72 | -0.98 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 22.50 | 6.50 | 8.85 | 7.68 | 2.81 | 0.00 | 0.00% | 0.34 | 0 | 44 | 3.66 | -0.99 | 0.01 | 0.00 | 11/6/2025 | 11/18/2025 4:00:03 PM EST |
| 23.00 | 6.85 | 9.40 | 8.13 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 16 | 3.80 | -0.99 | 0.01 | 0.00 | 11/12/2025 | 11/18/2025 4:00:03 PM EST |
| 23.50 | 7.30 | 9.90 | 8.60 | % | 0.37 | 0 | 0 | 3.89 | -0.99 | 0.01 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 24.00 | 7.80 | 10.45 | 9.13 | 3.30 | 0.00 | 0.00% | 0.38 | 0 | 34 | 4.03 | -0.99 | 0.01 | 0.00 | 10/31/2025 | 11/18/2025 4:00:03 PM EST |
| 24.50 | 8.30 | 10.95 | 9.63 | % | 0.39 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 25.00 | 8.80 | 11.35 | 10.08 | 8.08 | 0.00 | 0.00% | 0.40 | 0 | 41 | 4.08 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:03 PM EST |
| 25.50 | 9.40 | 11.90 | 10.65 | 10.26 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:03 PM EST |
| 26.00 | 9.85 | 12.40 | 11.13 | % | 0.43 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 26.50 | 10.35 | 12.90 | 11.63 | % | 0.44 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 27.00 | 10.90 | 13.35 | 12.13 | % | 0.45 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 27.50 | 11.35 | 13.85 | 12.60 | % | 0.46 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 28.00 | 11.85 | 14.35 | 13.10 | % | 0.47 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 28.50 | 12.40 | 14.95 | 13.68 | % | 0.48 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 29.00 | 12.85 | 15.45 | 14.15 | % | 0.49 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 29.50 | 13.35 | 15.95 | 14.65 | % | 0.50 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 30.00 | 13.85 | 16.45 | 15.15 | 8.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 4:00:03 PM EST |
| 30.50 | 14.35 | 17.00 | 15.68 | % | 0.51 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST |