Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $17.08 as of 12/5/2025 4:05:10 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 | 11.30 | 14.10 | 12.70 | % | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 7.00 | 8.35 | 11.40 | 9.88 | 9.77 | 0.00 | 0.00% | 1.41 | 0 | 1 | 8.06 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 8.00 | 8.25 | 10.60 | 9.43 | 8.88 | 0.00 | 0.00% | 1.18 | 0 | 1 | 7.53 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 9.00 | 7.40 | 9.95 | 8.68 | 7.49 | % | 0.96 | 1 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 10.00 | 6.60 | 9.10 | 7.85 | 6.60 | +1.03 | +18.50% | 0.78 | 1 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 10.50 | 5.10 | 8.60 | 6.85 | 5.97 | 0.00 | 0.00% | 0.65 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 11.00 | 5.60 | 7.40 | 6.50 | 5.85 | +0.01 | +0.18% | 0.59 | 11 | 29 | 4.78 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 11.50 | 4.15 | 7.65 | 5.90 | % | 0.51 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 12.00 | 4.25 | 7.15 | 5.70 | 4.89 | +0.34 | +7.48% | 0.48 | 9 | 40 | 5.32 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 12.50 | 3.10 | 6.35 | 4.73 | % | 0.38 | 0 | 0 | 4.54 | 1.00 | 0.01 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 13.00 | 2.90 | 5.45 | 4.18 | 2.79 | 0.00 | 0.00% | 0.32 | 0 | 167 | 3.65 | 0.98 | 0.02 | -0.01 | 11/25/2025 | 12/5/2025 4:00:05 PM EST |
| 13.50 | 2.42 | 4.95 | 3.69 | 3.47 | 0.00 | 0.00% | 0.27 | 0 | 25 | 3.38 | 0.98 | 0.03 | -0.01 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 14.00 | 1.52 | 4.45 | 2.99 | 2.67 | 0.00 | 0.00% | 0.21 | 0 | 63 | 3.10 | 0.93 | 0.05 | -0.03 | 11/26/2025 | 12/5/2025 4:00:05 PM EST |
| 14.50 | 2.00 | 4.20 | 3.10 | 2.55 | 0.00 | 0.00% | 0.21 | 0 | 27 | 3.15 | 0.90 | 0.08 | -0.03 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 15.00 | 1.54 | 2.57 | 2.06 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 278 | 1.44 | 0.86 | 0.10 | -0.04 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 15.50 | 1.72 | 2.07 | 1.90 | 1.59 | -0.16 | -9.15% | 0.12 | 30 | 236 | 0.92 | 0.81 | 0.13 | -0.04 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 16.00 | 1.39 | 1.54 | 1.47 | 1.35 | -0.15 | -10.00% | 0.09 | 53 | 315 | 0.85 | 0.74 | 0.17 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 16.50 | 1.07 | 1.16 | 1.12 | 1.15 | +0.06 | +5.51% | 0.07 | 30 | 249 | 0.82 | 0.65 | 0.19 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 17.00 | 0.78 | 0.85 | 0.82 | 0.78 | -0.11 | -12.36% | 0.05 | 2,346 | 1,814 | 0.80 | 0.55 | 0.21 | -0.06 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 17.50 | 0.56 | 0.62 | 0.59 | 0.60 | -0.09 | -13.05% | 0.03 | 5,980 | 955 | 0.78 | 0.45 | 0.21 | -0.06 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 18.00 | 0.38 | 0.45 | 0.42 | 0.40 | -0.07 | -14.90% | 0.02 | 125 | 1,512 | 0.79 | 0.36 | 0.19 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 18.50 | 0.26 | 0.32 | 0.29 | 0.26 | -0.06 | -18.75% | 0.02 | 677 | 1,126 | 0.80 | 0.28 | 0.16 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 19.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.05 | -20.00% | 0.01 | 4,555 | 300 | 0.82 | 0.22 | 0.14 | -0.04 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 19.50 | 0.12 | 0.21 | 0.17 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.88 | 0.17 | 0.11 | -0.04 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 20.00 | 0.08 | 0.14 | 0.11 | 0.10 | -0.07 | -41.18% | 0.01 | 1,022 | 4,234 | 0.88 | 0.13 | 0.09 | -0.03 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 20.50 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 163 | 1.29 | 0.08 | 0.07 | -0.02 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 43 | 2.78 | 0.04 | 0.04 | -0.01 | 11/26/2025 | 12/5/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.15 | 0.04 | 0.04 | -0.01 | 11/12/2025 | 12/5/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.03 | 0.03 | -0.01 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 46 | 3.15 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 12/5/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.26 | 0.01 | 0.01 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 1.01 | 0.51 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 3.06 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:05 PM EST |
| 24.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.67 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 4:00:05 PM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 41 | 3.26 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 4:00:05 PM EST |
| 26.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.22 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 4:00:05 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 52 | 4.05 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 24 | 3.71 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 24 | 3.44 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 237 | 2.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 62 | 2.94 | 0.00 | 0.01 | 0.00 | 12/2/2025 | 12/5/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.65 | -0.02 | 0.02 | -0.01 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.47 | -0.02 | 0.03 | -0.01 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 14.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 10 | 191 | 1.09 | -0.07 | 0.05 | -0.03 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 14.50 | 0.09 | 0.15 | 0.12 | 0.17 | -0.13 | -43.34% | 0.01 | 4 | 619 | 0.99 | -0.10 | 0.08 | -0.03 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 15.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.07 | -29.17% | 0.01 | 59 | 2,233 | 0.94 | -0.14 | 0.10 | -0.04 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 15.50 | 0.20 | 0.26 | 0.23 | 0.22 | -0.10 | -31.25% | 0.01 | 74 | 742 | 0.88 | -0.19 | 0.13 | -0.04 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 16.00 | 0.32 | 0.37 | 0.35 | 0.35 | -0.02 | -5.41% | 0.02 | 1,800 | 925 | 0.86 | -0.26 | 0.17 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 16.50 | 0.46 | 0.52 | 0.49 | 0.50 | -0.04 | -7.41% | 0.03 | 16 | 1,059 | 0.84 | -0.35 | 0.19 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 17.00 | 0.52 | 0.73 | 0.63 | 0.72 | -0.03 | -4.00% | 0.04 | 438 | 888 | 0.82 | -0.45 | 0.21 | -0.06 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 17.50 | 0.77 | 1.03 | 0.90 | 0.98 | -0.11 | -10.10% | 0.05 | 3 | 62 | 0.82 | -0.55 | 0.21 | -0.06 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 18.00 | 1.25 | 1.42 | 1.34 | 1.67 | +0.18 | +12.09% | 0.07 | 35 | 164 | 0.85 | -0.64 | 0.19 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 18.50 | 1.47 | 1.78 | 1.63 | 1.69 | 0.00 | 0.00% | 0.09 | 0 | 147 | 0.87 | -0.72 | 0.16 | -0.05 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 19.00 | 1.89 | 3.15 | 2.52 | 2.18 | 0.00 | 0.00% | 0.13 | 0 | 112 | 2.06 | -0.78 | 0.14 | -0.04 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 19.50 | 2.41 | 3.85 | 3.13 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 46 | 2.44 | -0.83 | 0.11 | -0.04 | 12/2/2025 | 12/5/2025 4:00:05 PM EST |
| 20.00 | 2.80 | 4.50 | 3.65 | 3.20 | % | 0.18 | 25 | 0 | 2.76 | -0.87 | 0.09 | -0.03 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 20.50 | 3.25 | 4.75 | 4.00 | 3.65 | 0.00 | 0.00% | 0.20 | 0 | 95 | 2.63 | -0.92 | 0.07 | -0.02 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 21.00 | 3.70 | 6.00 | 4.85 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 30 | 3.58 | -0.96 | 0.04 | -0.01 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 21.50 | 4.15 | 6.50 | 5.33 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 103 | 3.72 | -0.96 | 0.04 | -0.01 | 11/13/2025 | 12/5/2025 4:00:05 PM EST |
| 22.00 | 3.85 | 7.00 | 5.43 | % | 0.25 | 0 | 0 | 3.85 | -0.97 | 0.03 | -0.01 | 12/5/2025 4:00:05 PM EST | |||
| 22.50 | 5.20 | 6.95 | 6.08 | % | 0.27 | 0 | 0 | 3.36 | -0.99 | 0.01 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 23.00 | 5.70 | 7.95 | 6.83 | % | 0.30 | 0 | 0 | 4.03 | -0.99 | 0.01 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 23.50 | 6.20 | 8.45 | 7.33 | % | 0.31 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 24.00 | 6.30 | 8.95 | 7.63 | % | 0.32 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 24.50 | 7.20 | 9.45 | 8.33 | % | 0.34 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 25.00 | 7.65 | 9.95 | 8.80 | % | 0.35 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 25.50 | 8.20 | 10.45 | 9.33 | 11.33 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:05 PM EST |
| 26.50 | 9.15 | 11.45 | 10.30 | % | 0.39 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 30.00 | 11.65 | 14.95 | 13.30 | % | 0.44 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST |