Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.35 as of 9/16/2025 7:16:30 AM 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 | 13.70 | 17.15 | 15.43 | 15.40 | 0.00 | 0.00% | 15.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 9/15/2025 4:00:04 PM EST |
| 2.00 | 13.25 | 15.15 | 14.20 | 10.60 | 0.00 | 0.00% | 7.10 | 0 | 1 | 5.55 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/15/2025 4:00:04 PM EST |
| 3.00 | 12.25 | 14.15 | 13.20 | 11.41 | 0.00 | 0.00% | 4.40 | 0 | 3 | 4.07 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 9/15/2025 4:00:04 PM EST |
| 4.00 | 11.00 | 13.10 | 12.05 | 4.87 | 0.00 | 0.00% | 3.01 | 0 | 11 | 3.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 9/15/2025 4:00:04 PM EST |
| 5.00 | 10.75 | 12.15 | 11.45 | 10.57 | 0.00 | 0.00% | 2.29 | 0 | 464 | 2.66 | 0.99 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:04 PM EST |
| 6.00 | 8.90 | 11.10 | 10.00 | 8.20 | 0.00 | 0.00% | 1.67 | 0 | 3 | 2.53 | 0.99 | 0.00 | 0.00 | 8/21/2025 | 9/15/2025 4:00:04 PM EST |
| 7.00 | 7.95 | 9.45 | 8.70 | 6.49 | 0.00 | 0.00% | 1.24 | 0 | 3,542 | 1.43 | 0.97 | 0.01 | 0.00 | 8/14/2025 | 9/15/2025 4:00:04 PM EST |
| 8.00 | 8.10 | 9.20 | 8.65 | 8.00 | 0.00 | 0.00% | 1.08 | 0 | 3,250 | 1.82 | 0.96 | 0.01 | 0.00 | 9/10/2025 | 9/15/2025 4:00:04 PM EST |
| 9.00 | 7.25 | 7.70 | 7.48 | 6.50 | 0.00 | 0.00% | 0.83 | 0 | 10,405 | 1.17 | 0.93 | 0.02 | -0.01 | 9/12/2025 | 9/15/2025 4:00:04 PM EST |
| 10.00 | 6.30 | 6.70 | 6.50 | 6.80 | 0.00 | 0.00% | 0.65 | 0 | 14,376 | 0.60 | 0.90 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 11.00 | 4.30 | 6.40 | 5.35 | 5.50 | 0.00 | 0.00% | 0.49 | 0 | 6,339 | 0.53 | 0.86 | 0.03 | -0.01 | 9/10/2025 | 9/15/2025 4:00:04 PM EST |
| 12.00 | 4.85 | 5.15 | 5.00 | 5.15 | 0.00 | 0.00% | 0.42 | 0 | 14,434 | 0.77 | 0.82 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 13.00 | 4.20 | 4.45 | 4.33 | 3.82 | 0.00 | 0.00% | 0.33 | 0 | 3,258 | 0.75 | 0.77 | 0.04 | -0.01 | 9/12/2025 | 9/15/2025 4:00:04 PM EST |
| 14.00 | 3.55 | 3.80 | 3.68 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 3,796 | 0.75 | 0.72 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 15.00 | 3.05 | 3.20 | 3.13 | 3.25 | 0.00 | 0.00% | 0.21 | 0 | 90,250 | 0.74 | 0.66 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 16.00 | 2.23 | 2.74 | 2.49 | 2.75 | 0.00 | 0.00% | 0.16 | 0 | 6,243 | 0.69 | 0.60 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 17.00 | 2.10 | 2.25 | 2.18 | 2.31 | 0.00 | 0.00% | 0.13 | 0 | 34,610 | 0.73 | 0.54 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 18.00 | 1.32 | 2.08 | 1.70 | 1.93 | 0.00 | 0.00% | 0.09 | 0 | 14,991 | 0.69 | 0.48 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 19.00 | 1.25 | 1.72 | 1.49 | 1.67 | 0.00 | 0.00% | 0.08 | 0 | 6,531 | 0.72 | 0.42 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 20.00 | 1.23 | 1.30 | 1.27 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 89,194 | 0.73 | 0.37 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 21.00 | 0.65 | 1.33 | 0.99 | 1.16 | 0.00 | 0.00% | 0.05 | 0 | 5,825 | 0.71 | 0.32 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 22.00 | 0.74 | 0.90 | 0.82 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 68,502 | 0.70 | 0.28 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 23.00 | 0.51 | 1.19 | 0.85 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.77 | 0.24 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 24.00 | 0.49 | 0.65 | 0.57 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.72 | 0.21 | 0.05 | -0.01 | 9/11/2025 | 9/15/2025 4:00:04 PM EST |
| 25.00 | 0.43 | 0.54 | 0.49 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 10,649 | 0.73 | 0.18 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 26.00 | 0.27 | 0.50 | 0.39 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 403 | 0.70 | 0.16 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 27.00 | 0.26 | 0.39 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,960 | 0.73 | 0.14 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.78 | 0.12 | 0.03 | -0.01 | 7/31/2025 | 9/15/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.79 | 0.10 | 0.03 | -0.01 | 9/15/2025 4:00:04 PM EST | |||
| 30.00 | 0.11 | 0.27 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3,928 | 0.74 | 0.10 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.84 | 0.08 | 0.02 | -0.01 | 9/2/2025 | 9/15/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.21 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.87 | 0.06 | 0.02 | 0.00 | 6/25/2025 | 9/15/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.82 | 0.06 | 0.02 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 604 | 1.03 | 0.04 | 0.01 | 0.00 | 9/4/2025 | 9/15/2025 4:00:04 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 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 1.07 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/15/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.87 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/15/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 457 | 1.41 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/15/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10,183 | 1.20 | -0.01 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.18 | 0 | 21 | 3.15 | -0.01 | 0.00 | 0.00 | 6/27/2025 | 9/15/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3,897 | 0.98 | -0.03 | 0.01 | 0.00 | 9/5/2025 | 9/15/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 2.19 | 1.10 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 462 | 2.42 | -0.04 | 0.01 | 0.00 | 9/11/2025 | 9/15/2025 4:00:04 PM EST |
| 9.00 | 0.10 | 1.00 | 0.55 | 0.21 | 0.00 | 0.00% | 0.06 | 0 | 2,968 | 1.09 | -0.07 | 0.02 | -0.01 | 9/10/2025 | 9/15/2025 4:00:04 PM EST |
| 10.00 | 0.23 | 0.29 | 0.26 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 25,336 | 0.79 | -0.10 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 11.00 | 0.34 | 0.73 | 0.54 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 3,084 | 0.84 | -0.14 | 0.03 | -0.01 | 9/9/2025 | 9/15/2025 4:00:04 PM EST |
| 12.00 | 0.61 | 0.84 | 0.73 | 0.57 | 0.00 | 0.00% | 0.06 | 0 | 29,758 | 0.80 | -0.18 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 13.00 | 0.88 | 0.97 | 0.93 | 0.88 | 0.00 | 0.00% | 0.07 | 0 | 5,737 | 0.75 | -0.23 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 14.00 | 1.08 | 1.37 | 1.23 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 5,790 | 0.73 | -0.28 | 0.05 | -0.01 | 9/12/2025 | 9/15/2025 4:00:04 PM EST |
| 15.00 | 1.66 | 2.26 | 1.96 | 1.69 | 0.00 | 0.00% | 0.13 | 0 | 6,237 | 0.83 | -0.34 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 16.00 | 2.16 | 2.30 | 2.23 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 1,321 | 0.75 | -0.40 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 17.00 | 2.68 | 2.88 | 2.78 | 2.72 | 0.00 | 0.00% | 0.16 | 0 | 2,482 | 0.74 | -0.46 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 18.00 | 2.42 | 3.50 | 2.96 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 626 | 0.60 | -0.52 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 19.00 | 2.94 | 4.95 | 3.95 | 5.75 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.67 | -0.58 | 0.06 | -0.01 | 8/29/2025 | 9/15/2025 4:00:04 PM EST |
| 20.00 | 4.70 | 4.90 | 4.80 | 6.75 | 0.00 | 0.00% | 0.24 | 0 | 211 | 0.72 | -0.63 | 0.06 | -0.01 | 8/6/2025 | 9/15/2025 4:00:04 PM EST |
| 21.00 | 5.45 | 5.70 | 5.58 | 8.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.72 | -0.68 | 0.06 | -0.01 | 7/7/2025 | 9/15/2025 4:00:04 PM EST |
| 22.00 | 6.30 | 7.20 | 6.75 | 8.90 | 0.00 | 0.00% | 0.31 | 0 | 76 | 0.82 | -0.72 | 0.05 | -0.01 | 7/7/2025 | 9/15/2025 4:00:04 PM EST |
| 23.00 | 6.35 | 7.85 | 7.10 | 10.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.10 | -0.76 | 0.05 | -0.01 | 7/7/2025 | 9/15/2025 4:00:04 PM EST |
| 24.00 | 7.00 | 8.75 | 7.88 | 12.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.12 | -0.79 | 0.05 | -0.01 | 7/7/2025 | 9/15/2025 4:00:04 PM EST |
| 25.00 | 8.10 | 10.05 | 9.08 | 8.74 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.28 | -0.82 | 0.04 | -0.01 | 6/26/2025 | 9/15/2025 4:00:04 PM EST |
| 26.00 | 9.80 | 10.05 | 9.93 | % | 0.38 | 0 | 0 | 0.71 | -0.84 | 0.04 | -0.01 | 9/15/2025 4:00:04 PM EST | |||
| 27.00 | 10.75 | 11.85 | 11.30 | % | 0.42 | 0 | 0 | 0.85 | -0.86 | 0.04 | -0.01 | 9/15/2025 4:00:04 PM EST | |||
| 28.00 | 10.70 | 12.15 | 11.43 | % | 0.41 | 0 | 0 | 1.10 | -0.88 | 0.03 | -0.01 | 9/15/2025 4:00:04 PM EST | |||
| 29.00 | 11.90 | 13.10 | 12.50 | % | 0.43 | 0 | 0 | 1.11 | -0.90 | 0.03 | -0.01 | 9/15/2025 4:00:04 PM EST | |||
| 30.00 | 13.35 | 14.10 | 13.73 | 16.14 | 0.00 | 0.00% | 0.46 | 0 | 81 | 1.19 | -0.90 | 0.03 | -0.01 | 8/20/2025 | 9/15/2025 4:00:04 PM EST |
| 31.00 | 14.05 | 15.80 | 14.93 | 18.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.81 | -0.92 | 0.02 | -0.01 | 7/7/2025 | 9/15/2025 4:00:04 PM EST |
| 32.00 | 15.05 | 16.75 | 15.90 | 16.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.50 | -0.94 | 0.02 | 0.00 | 11/13/2024 | 9/15/2025 4:00:04 PM EST |
| 33.00 | 15.60 | 17.50 | 16.55 | % | 0.50 | 0 | 0 | 1.46 | -0.94 | 0.02 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 35.00 | 17.85 | 19.55 | 18.70 | % | 0.53 | 0 | 0 | 1.59 | -0.96 | 0.01 | 0.00 | 9/15/2025 4:00:04 PM EST |