Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $20.59 as of 11/7/2025 2:35:18 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 | 17.65 | 19.75 | 18.70 | 21.11 | 0.00 | 0.00% | 18.70 | 0 | 5 | 9.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:57 PM EST |
| 2.00 | 16.70 | 18.75 | 17.73 | 10.60 | 0.00 | 0.00% | 8.87 | 0 | 1 | 5.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 11/7/2025 3:59:57 PM EST |
| 3.00 | 15.70 | 17.80 | 16.75 | 14.25 | 0.00 | 0.00% | 5.58 | 0 | 3 | 4.87 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/7/2025 3:59:57 PM EST |
| 4.00 | 14.70 | 16.80 | 15.75 | 4.87 | 0.00 | 0.00% | 3.94 | 0 | 11 | 4.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 11/7/2025 3:59:57 PM EST |
| 5.00 | 13.75 | 15.75 | 14.75 | 10.57 | 0.00 | 0.00% | 2.95 | 0 | 3 | 3.42 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 11/7/2025 3:59:57 PM EST |
| 6.00 | 13.00 | 14.75 | 13.88 | 16.38 | 0.00 | 0.00% | 2.31 | 0 | 32 | 2.98 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:57 PM EST |
| 7.00 | 11.90 | 13.75 | 12.83 | 13.20 | 0.00 | 0.00% | 1.83 | 0 | 3,059 | 2.63 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/7/2025 3:59:57 PM EST |
| 8.00 | 11.00 | 12.70 | 11.85 | 13.00 | 0.00 | 0.00% | 1.48 | 0 | 3,240 | 2.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:57 PM EST |
| 9.00 | 10.00 | 12.00 | 11.00 | 11.30 | -1.72 | -13.21% | 1.22 | 1 | 10,780 | 2.34 | 0.99 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 10.00 | 9.10 | 10.85 | 9.98 | 9.74 | -0.91 | -8.55% | 1.00 | 51 | 14,203 | 1.94 | 0.99 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 11.00 | 8.15 | 9.75 | 8.95 | 10.80 | 0.00 | 0.00% | 0.81 | 0 | 6,326 | 1.64 | 0.98 | 0.01 | 0.00 | 11/4/2025 | 11/7/2025 3:59:57 PM EST |
| 12.00 | 8.30 | 8.50 | 8.40 | 8.65 | +0.55 | +6.79% | 0.70 | 3 | 14,222 | 1.06 | 0.96 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 13.00 | 6.40 | 7.85 | 7.13 | 6.73 | -1.97 | -22.65% | 0.55 | 2 | 3,095 | 1.35 | 0.93 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 14.00 | 5.50 | 6.95 | 6.23 | 9.15 | 0.00 | 0.00% | 0.45 | 0 | 3,192 | 1.25 | 0.90 | 0.03 | -0.01 | 11/3/2025 | 11/7/2025 3:59:57 PM EST |
| 15.00 | 5.70 | 5.80 | 5.75 | 5.70 | +0.10 | +1.79% | 0.38 | 30 | 70,289 | 0.95 | 0.86 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 16.00 | 3.85 | 5.30 | 4.58 | 6.45 | 0.00 | 0.00% | 0.29 | 0 | 9,658 | 1.11 | 0.82 | 0.04 | -0.02 | 11/5/2025 | 11/7/2025 3:59:57 PM EST |
| 17.00 | 4.15 | 4.45 | 4.30 | 4.30 | -0.38 | -8.12% | 0.25 | 27 | 29,714 | 0.94 | 0.76 | 0.05 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 18.00 | 3.40 | 3.80 | 3.60 | 3.63 | 0.00 | 0.00% | 0.20 | 0 | 14,057 | 0.90 | 0.70 | 0.06 | -0.03 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 19.00 | 2.80 | 3.25 | 3.03 | 3.10 | -0.33 | -9.63% | 0.16 | 79 | 5,903 | 0.90 | 0.64 | 0.06 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 20.00 | 2.29 | 2.56 | 2.43 | 2.50 | -0.28 | -10.08% | 0.12 | 5,453 | 74,643 | 0.85 | 0.57 | 0.07 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 21.00 | 1.85 | 2.12 | 1.99 | 2.20 | -0.12 | -5.18% | 0.09 | 129 | 8,755 | 0.85 | 0.51 | 0.07 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 22.00 | 1.60 | 1.74 | 1.67 | 1.89 | -0.05 | -2.58% | 0.08 | 122 | 44,328 | 0.86 | 0.44 | 0.07 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 23.00 | 1.19 | 1.44 | 1.32 | 1.41 | -0.15 | -9.62% | 0.06 | 57 | 11,783 | 0.84 | 0.38 | 0.06 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 24.00 | 1.06 | 1.18 | 1.12 | 1.20 | -0.19 | -13.67% | 0.05 | 406 | 2,719 | 0.87 | 0.33 | 0.06 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 25.00 | 0.90 | 0.98 | 0.94 | 0.97 | -0.08 | -7.62% | 0.04 | 1,290 | 55,870 | 0.88 | 0.28 | 0.06 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 26.00 | 0.62 | 0.82 | 0.72 | 0.78 | -0.12 | -13.34% | 0.03 | 2,612 | 6,888 | 0.86 | 0.24 | 0.05 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 27.00 | 0.50 | 0.68 | 0.59 | 0.65 | -0.13 | -16.67% | 0.02 | 17 | 12,795 | 0.87 | 0.21 | 0.05 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 28.00 | 0.50 | 0.56 | 0.53 | 0.52 | -0.08 | -13.34% | 0.02 | 330 | 8,591 | 0.89 | 0.17 | 0.04 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 29.00 | 0.44 | 0.46 | 0.45 | 0.44 | -0.09 | -16.99% | 0.02 | 1,200 | 4,212 | 0.91 | 0.15 | 0.04 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 30.00 | 0.35 | 0.38 | 0.37 | 0.35 | -0.08 | -18.61% | 0.01 | 8,822 | 89,276 | 0.91 | 0.12 | 0.03 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 31.00 | 0.27 | 0.33 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 7,198 | 0.92 | 0.10 | 0.03 | -0.01 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.63 | 0.32 | 0.08 | -0.27 | -77.15% | 0.01 | 1 | 2,268 | 1.18 | 0.08 | 0.03 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 33.00 | 0.01 | 0.73 | 0.37 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11,571 | 0.93 | 0.07 | 0.02 | -0.01 | 11/4/2025 | 11/7/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.35 | 0.05 | 0.02 | -0.01 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 35.00 | 0.01 | 0.38 | 0.20 | 0.14 | +0.12 | +600.00% | 0.01 | 59 | 24,581 | 0.90 | 0.05 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/7/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.24 | 0.12 | % | 0.06 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 11/7/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 457 | 3.02 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 11/7/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,186 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/7/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 21 | 3.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/7/2025 3:59:57 PM EST |
| 7.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 3,901 | 1.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 112 | 419 | 1.27 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.26 | -86.67% | 0.01 | 3 | 2,677 | 1.67 | -0.01 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20,698 | 1.35 | -0.01 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.67 | 0.34 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 3,089 | 1.74 | -0.02 | 0.01 | 0.00 | 10/31/2025 | 11/7/2025 3:59:57 PM EST |
| 12.00 | 0.07 | 0.20 | 0.14 | 0.14 | +0.02 | +16.67% | 0.01 | 12 | 25,243 | 0.98 | -0.04 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 13.00 | 0.13 | 0.33 | 0.23 | 0.18 | +0.09 | +100.00% | 0.02 | 2 | 6,717 | 0.97 | -0.07 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 14.00 | 0.25 | 0.52 | 0.39 | 0.30 | 0.00 | 0.00% | 0.03 | 1,007 | 7,697 | 0.98 | -0.10 | 0.03 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 15.00 | 0.32 | 0.55 | 0.44 | 0.49 | +0.07 | +16.67% | 0.03 | 8 | 16,773 | 0.88 | -0.14 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 16.00 | 0.59 | 0.80 | 0.70 | 0.69 | +0.05 | +7.82% | 0.04 | 5,600 | 7,691 | 0.90 | -0.18 | 0.04 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 17.00 | 0.90 | 1.10 | 1.00 | 0.95 | +0.03 | +3.27% | 0.06 | 229 | 14,811 | 0.90 | -0.24 | 0.05 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 18.00 | 1.20 | 1.47 | 1.34 | 1.29 | +0.09 | +7.50% | 0.07 | 1,559 | 3,079 | 0.89 | -0.30 | 0.06 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 19.00 | 1.65 | 1.88 | 1.77 | 1.66 | +0.09 | +5.74% | 0.09 | 20,085 | 22,737 | 0.88 | -0.36 | 0.06 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 20.00 | 2.13 | 2.41 | 2.27 | 2.20 | +0.01 | +0.46% | 0.11 | 5,019 | 17,593 | 0.88 | -0.43 | 0.07 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 21.00 | 2.67 | 2.97 | 2.82 | 3.25 | +1.22 | +60.10% | 0.13 | 18 | 43 | 0.87 | -0.49 | 0.07 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 22.00 | 3.25 | 3.65 | 3.45 | 3.50 | +0.30 | +9.38% | 0.16 | 41 | 152 | 0.87 | -0.56 | 0.07 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 23.00 | 3.95 | 4.35 | 4.15 | 4.00 | +0.10 | +2.57% | 0.18 | 53 | 153 | 0.87 | -0.62 | 0.06 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 24.00 | 4.60 | 5.00 | 4.80 | 5.45 | +0.85 | +18.48% | 0.20 | 3 | 514 | 0.83 | -0.67 | 0.06 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 25.00 | 5.45 | 5.85 | 5.65 | 4.15 | 0.00 | 0.00% | 0.23 | 0 | 312 | 0.86 | -0.72 | 0.06 | -0.02 | 11/3/2025 | 11/7/2025 3:59:57 PM EST |
| 26.00 | 5.90 | 6.55 | 6.23 | 6.35 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.71 | -0.76 | 0.05 | -0.02 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 27.00 | 6.60 | 8.95 | 7.78 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 45 | 1.55 | -0.79 | 0.05 | -0.02 | 11/5/2025 | 11/7/2025 3:59:57 PM EST |
| 28.00 | 7.50 | 9.80 | 8.65 | % | 0.31 | 0 | 0 | 1.57 | -0.83 | 0.04 | -0.02 | 11/7/2025 3:59:57 PM EST | |||
| 29.00 | 8.50 | 10.75 | 9.63 | % | 0.33 | 0 | 0 | 1.62 | -0.85 | 0.04 | -0.02 | 11/7/2025 3:59:57 PM EST | |||
| 30.00 | 9.65 | 11.50 | 10.58 | 11.40 | 0.00 | 0.00% | 0.35 | 0 | 81 | 1.59 | -0.88 | 0.03 | -0.01 | 10/16/2025 | 11/7/2025 3:59:57 PM EST |
| 31.00 | 10.40 | 12.25 | 11.33 | 12.40 | 0.00 | 0.00% | 0.37 | 0 | 85 | 1.55 | -0.90 | 0.03 | -0.01 | 10/24/2025 | 11/7/2025 3:59:57 PM EST |
| 32.00 | 11.35 | 13.15 | 12.25 | 16.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.57 | -0.92 | 0.03 | -0.01 | 11/13/2024 | 11/7/2025 3:59:57 PM EST |
| 33.00 | 12.30 | 14.10 | 13.20 | 14.30 | 0.00 | 0.00% | 0.40 | 0 | 36 | 1.60 | -0.93 | 0.02 | -0.01 | 10/24/2025 | 11/7/2025 3:59:57 PM EST |
| 34.00 | 13.30 | 15.75 | 14.53 | % | 0.43 | 0 | 0 | 1.93 | -0.95 | 0.02 | -0.01 | 11/7/2025 3:59:57 PM EST | |||
| 35.00 | 14.25 | 16.10 | 15.18 | % | 0.43 | 0 | 0 | 1.70 | -0.95 | 0.02 | -0.01 | 11/7/2025 3:59:57 PM EST |