Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.89 as of 11/28/2025 8:55:04 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 | 11.20 | 12.15 | 11.68 | % | 2.34 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 7.50 | 8.70 | 9.65 | 9.18 | % | 1.22 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 8.00 | 8.20 | 9.15 | 8.68 | % | 1.08 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 8.50 | 7.70 | 8.60 | 8.15 | % | 0.96 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 9.00 | 7.20 | 8.05 | 7.63 | % | 0.85 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 9.50 | 6.70 | 7.60 | 7.15 | % | 0.75 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 10.00 | 6.20 | 7.20 | 6.70 | 5.04 | 0.00 | 0.00% | 0.67 | 0 | 10 | 3.10 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:57 PM EST |
| 10.50 | 5.70 | 6.70 | 6.20 | % | 0.59 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 11.00 | 5.25 | 6.20 | 5.73 | 5.54 | +0.32 | +6.13% | 0.52 | 29 | 42 | 2.65 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 11.50 | 4.75 | 6.50 | 5.63 | 4.15 | 0.00 | 0.00% | 0.49 | 0 | 50 | 3.99 | 0.99 | 0.01 | -0.01 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 12.00 | 4.40 | 5.25 | 4.83 | 4.75 | +0.63 | +15.30% | 0.40 | 5 | 34 | 1.83 | 0.98 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 12.50 | 3.75 | 4.75 | 4.25 | 3.90 | 0.00 | 0.00% | 0.34 | 0 | 116 | 2.14 | 0.96 | 0.03 | -0.02 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 13.00 | 3.25 | 4.20 | 3.73 | 4.00 | +1.14 | +39.86% | 0.29 | 4 | 80 | 1.83 | 0.95 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 13.50 | 3.05 | 3.75 | 3.40 | 3.15 | +0.20 | +6.78% | 0.25 | 3 | 268 | 1.74 | 0.95 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 14.00 | 2.38 | 3.15 | 2.77 | 2.20 | 0.00 | 0.00% | 0.20 | 0 | 60 | 1.37 | 0.89 | 0.07 | -0.04 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 14.50 | 1.96 | 3.20 | 2.58 | 1.89 | 0.00 | 0.00% | 0.18 | 0 | 212 | 1.22 | 0.87 | 0.09 | -0.04 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 1.78 | 2.31 | 2.05 | 1.93 | +0.22 | +12.87% | 0.14 | 2 | 438 | 1.25 | 0.83 | 0.11 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 15.50 | 1.40 | 1.85 | 1.63 | 1.63 | +0.32 | +24.43% | 0.11 | 1 | 402 | 1.10 | 0.78 | 0.14 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 16.00 | 1.18 | 1.49 | 1.34 | 1.21 | +0.09 | +8.04% | 0.08 | 40 | 2,413 | 0.88 | 0.70 | 0.18 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 16.50 | 1.00 | 1.09 | 1.05 | 1.00 | +0.21 | +26.59% | 0.06 | 437 | 969 | 0.90 | 0.61 | 0.21 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 17.00 | 0.75 | 0.82 | 0.79 | 0.76 | +0.16 | +26.67% | 0.05 | 5,054 | 1,846 | 0.89 | 0.50 | 0.21 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 17.50 | 0.51 | 0.60 | 0.56 | 0.58 | +0.12 | +26.09% | 0.03 | 478 | 1,219 | 0.86 | 0.40 | 0.20 | -0.06 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 18.00 | 0.39 | 0.43 | 0.41 | 0.39 | +0.08 | +25.81% | 0.02 | 5,177 | 357 | 0.88 | 0.33 | 0.17 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 18.50 | 0.26 | 0.32 | 0.29 | 0.30 | +0.05 | +20.00% | 0.02 | 181 | 569 | 0.87 | 0.27 | 0.15 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 19.00 | 0.12 | 0.28 | 0.20 | 0.20 | +0.03 | +17.65% | 0.01 | 200 | 118 | 0.87 | 0.22 | 0.13 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | 0.15 | +0.02 | +15.39% | 0.01 | 1 | 87 | 1.22 | 0.15 | 0.11 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 20.00 | 0.05 | 0.18 | 0.12 | 0.13 | +0.01 | +8.34% | 0.01 | 2,371 | 2,392 | 0.92 | 0.14 | 0.09 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 20.50 | 0.00 | 0.13 | 0.07 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.07 | 0.10 | 0.07 | -0.03 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.09 | 0.08 | 0.06 | -0.03 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.18 | 0.06 | 0.05 | -0.02 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.23 | 0.04 | 0.04 | -0.02 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.12 | 0.03 | 0.03 | -0.01 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.32 | 0.02 | 0.02 | -0.01 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 23.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.39 | 0.02 | 0.02 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 24.00 | 0.00 | 0.07 | 0.04 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.46 | 0.01 | 0.01 | -0.01 | 11/11/2025 | 11/28/2025 12:59:57 PM EST |
| 24.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 25.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.13 | -86.67% | 0.00 | 2 | 250 | 2.07 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 26.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 26.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 27.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 27.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 28.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 28.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 29.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 388 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 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 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 7.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 8.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 8.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.05 | -83.34% | 0.01 | 670 | 5 | 3.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 9.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 111 | 2.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 9.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 10.50 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 11.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.05 | -55.56% | 0.01 | 50 | 501 | 2.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 11.50 | 0.01 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.65 | -0.01 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 12.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.94 | -0.02 | 0.01 | -0.01 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.07 | -0.05 | -41.67% | 0.00 | 10 | 132 | 1.46 | -0.04 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 13.00 | 0.00 | 0.14 | 0.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.46 | -0.05 | 0.04 | -0.02 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 13.50 | 0.00 | 0.28 | 0.14 | 0.10 | -0.03 | -23.08% | 0.01 | 41 | 155 | 1.61 | -0.05 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 14.00 | 0.07 | 0.15 | 0.11 | 0.17 | -0.11 | -39.29% | 0.01 | 2 | 72 | 1.05 | -0.11 | 0.07 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 14.50 | 0.00 | 0.23 | 0.12 | 0.17 | -0.13 | -43.34% | 0.01 | 2 | 428 | 0.84 | -0.13 | 0.09 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 0.19 | 0.25 | 0.22 | 0.22 | -0.16 | -42.11% | 0.01 | 782 | 1,070 | 0.96 | -0.17 | 0.11 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 15.50 | 0.28 | 0.34 | 0.31 | 0.29 | -0.29 | -50.00% | 0.02 | 512 | 442 | 0.92 | -0.22 | 0.14 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 16.00 | 0.42 | 0.47 | 0.45 | 0.46 | -0.21 | -31.35% | 0.03 | 1,026 | 288 | 0.89 | -0.30 | 0.18 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 16.50 | 0.57 | 0.65 | 0.61 | 0.61 | -0.32 | -34.41% | 0.04 | 72 | 87 | 0.85 | -0.39 | 0.21 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 17.00 | 0.81 | 0.89 | 0.85 | 0.83 | -0.51 | -38.06% | 0.05 | 227 | 187 | 0.84 | -0.50 | 0.21 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 17.50 | 1.07 | 1.20 | 1.14 | 1.14 | -0.45 | -28.31% | 0.07 | 6 | 140 | 0.83 | -0.60 | 0.20 | -0.06 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 18.00 | 1.41 | 1.65 | 1.53 | 2.34 | 0.00 | 0.00% | 0.09 | 0 | 195 | 0.88 | -0.67 | 0.17 | -0.05 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 18.50 | 1.73 | 2.51 | 2.12 | 1.92 | +0.60 | +45.46% | 0.11 | 45 | 10 | 1.12 | -0.73 | 0.15 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 19.00 | 2.02 | 2.95 | 2.49 | 2.61 | -0.79 | -23.24% | 0.13 | 1 | 15 | 1.71 | -0.78 | 0.13 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 19.50 | 2.45 | 3.40 | 2.93 | 4.60 | 0.00 | 0.00% | 0.15 | 0 | 56 | 1.79 | -0.85 | 0.11 | -0.04 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 20.00 | 3.05 | 3.85 | 3.45 | 3.30 | -1.45 | -30.53% | 0.17 | 30 | 38 | 1.87 | -0.86 | 0.09 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 20.50 | 3.40 | 4.35 | 3.88 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 35 | 2.00 | -0.90 | 0.07 | -0.03 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 21.00 | 3.90 | 4.85 | 4.38 | 5.50 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.12 | -0.92 | 0.06 | -0.03 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 21.50 | 4.40 | 5.35 | 4.88 | 2.52 | 0.00 | 0.00% | 0.23 | 0 | 28 | 2.24 | -0.94 | 0.05 | -0.02 | 11/10/2025 | 11/28/2025 12:59:57 PM EST |
| 22.00 | 4.85 | 5.80 | 5.33 | 6.87 | 0.00 | 0.00% | 0.24 | 0 | 18 | 2.29 | -0.96 | 0.04 | -0.02 | 11/13/2025 | 11/28/2025 12:59:57 PM EST |
| 22.50 | 5.45 | 6.35 | 5.90 | % | 0.26 | 0 | 0 | 2.46 | -0.97 | 0.03 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 23.00 | 5.85 | 7.05 | 6.45 | % | 0.28 | 0 | 0 | 2.82 | -0.98 | 0.02 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 23.50 | 5.20 | 7.30 | 6.25 | % | 0.27 | 0 | 0 | 2.59 | -0.98 | 0.02 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 24.00 | 6.95 | 7.80 | 7.38 | % | 0.31 | 0 | 0 | 2.69 | -0.99 | 0.01 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 24.50 | 7.45 | 8.30 | 7.88 | % | 0.32 | 0 | 0 | 2.78 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 25.00 | 6.70 | 8.80 | 7.75 | % | 0.31 | 0 | 0 | 2.86 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 25.50 | 7.20 | 9.30 | 8.25 | % | 0.32 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 26.00 | 8.85 | 9.80 | 9.33 | % | 0.36 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 26.50 | 9.45 | 10.30 | 9.88 | % | 0.37 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 27.00 | 9.90 | 10.80 | 10.35 | % | 0.38 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 27.50 | 10.35 | 11.30 | 10.83 | % | 0.39 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 28.00 | 10.85 | 11.80 | 11.33 | % | 0.40 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 28.50 | 11.35 | 12.30 | 11.83 | % | 0.42 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 29.00 | 11.85 | 12.80 | 12.33 | % | 0.43 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 29.50 | 12.35 | 13.30 | 12.83 | % | 0.43 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 30.00 | 12.85 | 13.80 | 13.33 | % | 0.44 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 30.50 | 13.35 | 14.30 | 13.83 | % | 0.45 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |