Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $19.16 as of 10/27/2025 5:15:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.30 | 19.50 | 18.40 | 15.40 | 0.00 | 0.00% | 18.40 | 0 | 0 | 8.53 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 10/27/2025 3:59:54 PM EST |
| 2.00 | 16.30 | 18.50 | 17.40 | 10.60 | 0.00 | 0.00% | 8.70 | 0 | 1 | 5.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 10/27/2025 3:59:54 PM EST |
| 3.00 | 15.30 | 17.50 | 16.40 | 14.25 | 0.00 | 0.00% | 5.47 | 0 | 3 | 4.35 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 3:59:54 PM EST |
| 4.00 | 14.65 | 16.45 | 15.55 | 4.87 | 0.00 | 0.00% | 3.89 | 0 | 11 | 3.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 10/27/2025 3:59:54 PM EST |
| 5.00 | 13.30 | 15.50 | 14.40 | 10.57 | 0.00 | 0.00% | 2.88 | 0 | 3 | 3.12 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 3:59:54 PM EST |
| 6.00 | 12.60 | 14.50 | 13.55 | 13.01 | 0.00 | 0.00% | 2.26 | 0 | 42 | 2.72 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 3:59:54 PM EST |
| 7.00 | 11.60 | 13.55 | 12.58 | 13.20 | 0.00 | 0.00% | 1.80 | 0 | 3,059 | 2.45 | 0.99 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 3:59:54 PM EST |
| 8.00 | 10.30 | 12.20 | 11.25 | 11.05 | 0.00 | 0.00% | 1.41 | 0 | 3,245 | 1.76 | 0.99 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:54 PM EST |
| 9.00 | 9.80 | 12.60 | 11.20 | 10.00 | 0.00 | 0.00% | 1.24 | 0 | 10,782 | 2.78 | 0.99 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 10.00 | 8.70 | 11.10 | 9.90 | 9.51 | 0.00 | 0.00% | 0.99 | 0 | 14,204 | 2.14 | 0.96 | 0.01 | -0.01 | 10/20/2025 | 10/27/2025 3:59:54 PM EST |
| 11.00 | 7.00 | 9.25 | 8.13 | 7.00 | 0.00 | 0.00% | 0.74 | 0 | 6,326 | 1.26 | 0.95 | 0.01 | -0.01 | 10/22/2025 | 10/27/2025 3:59:54 PM EST |
| 12.00 | 7.95 | 8.35 | 8.15 | 7.70 | +2.25 | +41.29% | 0.68 | 17 | 14,301 | 0.93 | 0.93 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 13.00 | 6.45 | 8.30 | 7.38 | 6.74 | +0.24 | +3.70% | 0.57 | 1 | 3,153 | 1.62 | 0.90 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 14.00 | 5.35 | 6.70 | 6.03 | 4.65 | 0.00 | 0.00% | 0.43 | 0 | 3,196 | 1.11 | 0.87 | 0.03 | -0.01 | 10/23/2025 | 10/27/2025 3:59:54 PM EST |
| 15.00 | 5.00 | 5.80 | 5.40 | 5.25 | -0.05 | -0.95% | 0.36 | 21 | 75,844 | 0.75 | 0.83 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 16.00 | 4.50 | 5.40 | 4.95 | 6.00 | +1.50 | +33.34% | 0.31 | 16 | 9,674 | 0.93 | 0.79 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 17.00 | 4.35 | 4.50 | 4.43 | 4.47 | +0.66 | +17.33% | 0.26 | 17 | 29,525 | 0.98 | 0.73 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 18.00 | 3.75 | 4.00 | 3.88 | 3.85 | +0.45 | +13.24% | 0.22 | 54 | 15,896 | 0.98 | 0.68 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 19.00 | 3.35 | 3.50 | 3.43 | 3.36 | +0.41 | +13.90% | 0.18 | 74 | 6,892 | 1.00 | 0.62 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 20.00 | 2.85 | 3.05 | 2.95 | 3.00 | +0.35 | +13.21% | 0.15 | 1,909 | 77,767 | 1.01 | 0.57 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 21.00 | 2.45 | 2.83 | 2.64 | 2.61 | +0.53 | +25.49% | 0.13 | 65 | 6,160 | 1.02 | 0.52 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 22.00 | 2.25 | 2.35 | 2.30 | 2.35 | +0.43 | +22.40% | 0.10 | 867 | 56,286 | 1.02 | 0.48 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 23.00 | 2.01 | 2.08 | 2.05 | 2.08 | +0.36 | +20.93% | 0.09 | 59 | 2,491 | 1.04 | 0.43 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 24.00 | 1.77 | 1.83 | 1.80 | 1.79 | +0.29 | +19.34% | 0.07 | 1,026 | 1,926 | 1.04 | 0.40 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 25.00 | 1.58 | 1.60 | 1.59 | 1.59 | +0.32 | +25.20% | 0.06 | 2,593 | 41,969 | 1.06 | 0.36 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 26.00 | 1.37 | 1.43 | 1.40 | 1.41 | +0.16 | +12.80% | 0.05 | 4,760 | 404 | 1.06 | 0.33 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 27.00 | 1.00 | 1.38 | 1.19 | 1.43 | +0.51 | +55.44% | 0.04 | 270 | 2,370 | 1.05 | 0.30 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 28.00 | 1.03 | 1.25 | 1.14 | 1.07 | +0.53 | +98.15% | 0.04 | 85 | 5,018 | 1.10 | 0.27 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 29.00 | 0.92 | 1.00 | 0.96 | 1.00 | +0.21 | +26.59% | 0.03 | 72 | 67 | 1.08 | 0.24 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 30.00 | 0.83 | 0.84 | 0.84 | 0.84 | +0.19 | +29.24% | 0.03 | 92,461 | 30,945 | 1.08 | 0.22 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 31.00 | 0.64 | 0.81 | 0.73 | 0.82 | +0.37 | +82.23% | 0.02 | 82 | 2,004 | 1.08 | 0.20 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 32.00 | 0.51 | 0.84 | 0.68 | 0.84 | +0.34 | +68.00% | 0.02 | 11 | 2,274 | 1.10 | 0.18 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 33.00 | 0.48 | 0.77 | 0.63 | 0.61 | -0.03 | -4.69% | 0.02 | 2 | 52 | 1.12 | 0.16 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 35.00 | 0.40 | 0.49 | 0.45 | 0.49 | +0.17 | +53.13% | 0.01 | 4,303 | 19,819 | 1.10 | 0.13 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.19 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/27/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/27/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 457 | 3.27 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/27/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10,186 | 2.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 21 | 2.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/27/2025 3:59:54 PM EST |
| 7.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.01 | 4 | 3,899 | 1.29 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 8.00 | 0.03 | 0.35 | 0.19 | 0.05 | 0.00 | 0.00% | 0.02 | 6 | 419 | 1.46 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 9.00 | 0.02 | 0.75 | 0.39 | 0.02 | -0.08 | -80.00% | 0.04 | 1 | 2,679 | 2.01 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 10.00 | 0.02 | 0.25 | 0.14 | 0.10 | -0.09 | -47.37% | 0.01 | 1 | 24,448 | 1.06 | -0.04 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 11.00 | 0.02 | 0.75 | 0.39 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 3,090 | 1.15 | -0.05 | 0.01 | -0.01 | 10/21/2025 | 10/27/2025 3:59:54 PM EST |
| 12.00 | 0.20 | 0.26 | 0.23 | 0.23 | -0.07 | -23.34% | 0.02 | 300 | 25,236 | 0.98 | -0.07 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 13.00 | 0.12 | 0.60 | 0.36 | 0.40 | -0.09 | -18.37% | 0.03 | 2 | 6,718 | 0.94 | -0.10 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 14.00 | 0.37 | 0.90 | 0.64 | 0.47 | -0.44 | -48.36% | 0.05 | 2,752 | 6,248 | 1.01 | -0.13 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 15.00 | 0.57 | 1.04 | 0.81 | 0.77 | -0.18 | -18.95% | 0.05 | 3,809 | 8,696 | 0.97 | -0.17 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 16.00 | 0.93 | 1.39 | 1.16 | 1.11 | -0.08 | -6.73% | 0.07 | 1 | 4,255 | 0.99 | -0.21 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 17.00 | 1.20 | 1.60 | 1.40 | 1.52 | -0.16 | -9.53% | 0.08 | 2,752 | 8,628 | 0.94 | -0.27 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 18.00 | 1.76 | 2.09 | 1.93 | 1.97 | -0.23 | -10.46% | 0.11 | 1,005 | 1,488 | 0.98 | -0.32 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 19.00 | 2.38 | 2.52 | 2.45 | 2.37 | -0.30 | -11.24% | 0.13 | 18 | 1,739 | 0.99 | -0.38 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 20.00 | 2.80 | 3.10 | 2.95 | 3.10 | -1.40 | -31.12% | 0.15 | 1 | 509 | 0.97 | -0.43 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 21.00 | 3.30 | 3.85 | 3.58 | 4.05 | 0.00 | 0.00% | 0.17 | 0 | 91 | 0.98 | -0.48 | 0.05 | -0.03 | 10/10/2025 | 10/27/2025 3:59:54 PM EST |
| 22.00 | 3.90 | 4.55 | 4.23 | 4.85 | 0.00 | 0.00% | 0.19 | 0 | 84 | 0.98 | -0.52 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 23.00 | 4.60 | 6.50 | 5.55 | 5.35 | 0.00 | 0.00% | 0.24 | 0 | 168 | 1.19 | -0.57 | 0.05 | -0.03 | 10/15/2025 | 10/27/2025 3:59:54 PM EST |
| 24.00 | 5.50 | 6.10 | 5.80 | 5.90 | -0.35 | -5.60% | 0.24 | 963 | 2 | 1.03 | -0.60 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 25.00 | 6.20 | 6.75 | 6.48 | 8.74 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.00 | -0.64 | 0.05 | -0.03 | 6/26/2025 | 10/27/2025 3:59:54 PM EST |
| 26.00 | 6.35 | 8.80 | 7.58 | % | 0.29 | 0 | 0 | 1.06 | -0.67 | 0.04 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 27.00 | 7.95 | 8.50 | 8.23 | % | 0.30 | 0 | 0 | 1.05 | -0.70 | 0.04 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 28.00 | 8.60 | 11.15 | 9.88 | % | 0.35 | 0 | 0 | 1.32 | -0.73 | 0.04 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 29.00 | 9.50 | 12.05 | 10.78 | % | 0.37 | 0 | 0 | 1.34 | -0.76 | 0.04 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 30.00 | 10.10 | 12.90 | 11.50 | 11.40 | 0.00 | 0.00% | 0.38 | 0 | 81 | 1.84 | -0.78 | 0.04 | -0.02 | 10/16/2025 | 10/27/2025 3:59:54 PM EST |
| 31.00 | 10.90 | 13.80 | 12.35 | 12.40 | 0.00 | 0.00% | 0.40 | 0 | 85 | 1.87 | -0.80 | 0.03 | -0.02 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 32.00 | 11.85 | 14.70 | 13.28 | 16.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.89 | -0.82 | 0.03 | -0.02 | 11/13/2024 | 10/27/2025 3:59:54 PM EST |
| 33.00 | 12.80 | 15.05 | 13.93 | 14.30 | 0.00 | 0.00% | 0.42 | 0 | 36 | 1.71 | -0.84 | 0.03 | -0.02 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 35.00 | 14.70 | 17.50 | 16.10 | % | 0.46 | 0 | 0 | 1.97 | -0.87 | 0.03 | -0.02 | 10/27/2025 3:59:54 PM EST |