Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.47 as of 11/20/2024 3:54:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 15.30 | 18.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 1.00 | 15.70 | 17.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 1.50 | 14.10 | 17.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 2.00 | 13.40 | 16.60 | 6.82 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 4:00:03 PM EST |
| 2.50 | 13.10 | 16.40 | 5.70 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 4:00:03 PM EST |
| 3.00 | 12.50 | 15.80 | 11.36 | 0.00 | 0.00% | 0 | 15 | 8.55 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 3.50 | 13.20 | 15.40 | 9.30 | 0.00 | 0.00% | 0 | 13 | 7.83 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:03 PM EST |
| 4.00 | 11.60 | 14.90 | 9.00 | 0.00 | 0.00% | 0 | 4,238 | 7.03 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 4.50 | 12.30 | 13.10 | 7.80 | 0.00 | 0.00% | 0 | 351 | 3.72 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 4:00:03 PM EST |
| 5.00 | 11.80 | 12.50 | 10.63 | 0.00 | 0.00% | 0 | 719 | 3.18 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 5.50 | 11.00 | 12.30 | 12.00 | 0.00 | 0.00% | 0 | 56 | 3.59 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 6.00 | 10.80 | 11.70 | 10.00 | 0.00 | 0.00% | 0 | 68 | 3.15 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 7.00 | 8.40 | 11.00 | 10.20 | +5.20 | +104.00% | 1 | 285 | 3.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 8.00 | 8.90 | 10.30 | 8.45 | 0.00 | 0.00% | 0 | 464 | 3.16 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 9.00 | 7.90 | 8.70 | 7.85 | +0.93 | +13.44% | 8 | 2,720 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 7.00 | 7.60 | 6.40 | 0.00 | 0.00% | 0 | 5,091 | 2.62 | 0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 10.50 | 6.10 | 7.60 | % | 0 | 0 | 1.42 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 11.00 | 4.70 | 6.60 | 4.95 | 0.00 | 0.00% | 0 | 809 | 1.65 | 0.98 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 11.50 | 5.60 | 6.10 | % | 0 | 0 | 2.06 | 0.97 | 0.02 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 12.00 | 5.20 | 7.10 | 5.40 | +0.70 | +14.90% | 257 | 6,790 | 1.10 | 0.95 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 4.60 | 6.40 | % | 0 | 0 | 1.01 | 0.94 | 0.03 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 13.00 | 4.30 | 4.60 | 4.30 | +0.60 | +16.22% | 93 | 10,018 | 0.66 | 0.91 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 13.50 | 2.25 | 5.60 | % | 0 | 0 | 1.15 | 0.88 | 0.05 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 14.00 | 3.50 | 3.70 | 3.60 | +0.80 | +28.58% | 7,638 | 27,898 | 0.69 | 0.85 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 14.50 | 2.70 | 3.30 | 2.65 | 0.00 | 0.00% | 0 | 19 | 1.40 | 0.82 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 2.55 | 2.90 | 2.70 | +0.60 | +28.58% | 159 | 12,391 | 0.64 | 0.78 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 15.50 | 2.10 | 2.55 | 2.35 | +0.70 | +42.43% | 106 | 111 | 0.61 | 0.74 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 16.00 | 2.05 | 2.20 | 2.04 | +0.44 | +27.50% | 83 | 6,159 | 0.69 | 0.69 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 16.50 | 1.80 | 1.95 | 1.75 | +0.50 | +40.00% | 93 | 208 | 0.71 | 0.64 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 17.00 | 1.50 | 1.65 | 1.62 | +0.57 | +54.29% | 4,240 | 17,871 | 0.69 | 0.59 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 1.30 | 1.50 | 1.45 | +0.62 | +74.70% | 105 | 239 | 0.73 | 0.53 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 18.00 | 1.15 | 1.25 | 1.12 | +0.42 | +60.00% | 246 | 7,140 | 0.73 | 0.48 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 18.50 | 0.95 | 1.05 | 1.05 | +0.45 | +75.00% | 1,366 | 4 | 0.72 | 0.43 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 19.00 | 0.80 | 0.85 | 0.83 | +0.43 | +107.50% | 645 | 23,134 | 0.72 | 0.38 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 19.50 | 0.65 | 0.80 | 0.70 | +0.30 | +75.00% | 5 | 325 | 0.75 | 0.34 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.55 | 0.65 | 0.60 | +0.30 | +100.00% | 1,349 | 12,428 | 0.73 | 0.30 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 20.50 | 0.45 | 0.60 | 0.43 | % | 5 | 0 | 0.75 | 0.26 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 21.00 | 0.40 | 0.50 | 0.45 | +0.25 | +125.00% | 224 | 352 | 0.76 | 0.23 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 21.50 | 0.00 | 0.45 | 0.40 | % | 23 | 0 | 0.64 | 0.20 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 22.00 | 0.25 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 493 | 0.77 | 0.18 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 23.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 479 | 0.79 | 0.14 | 0.05 | -0.02 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 24.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 486 | 0.82 | 0.12 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | +0.07 | +87.50% | 77 | 1,238 | 0.84 | 0.09 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.05 | 0.02 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.60 | % | 0 | 0 | 1.43 | 0.03 | 0.02 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.02 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 1.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1,000 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 11/20/2024 4:00:03 PM EST |
| 2.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 11/20/2024 4:00:03 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 132 | 3.39 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 138 | 3.06 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 4:00:03 PM EST |
| 3.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 52 | 6.85 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 11/20/2024 4:00:03 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 545 | 2.57 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:03 PM EST |
| 4.50 | 0.00 | 0.95 | 0.19 | 0.00 | 0.00% | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:03 PM EST |
| 5.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 347 | 3.27 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:03 PM EST |
| 5.50 | 0.00 | 0.95 | 0.04 | 0.00 | 0.00% | 0 | 2,554 | 4.19 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:03 PM EST |
| 6.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 12,488 | 3.57 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 7.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1,156 | 1.63 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,647 | 1.41 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6,246 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 20 | 24,821 | 1.04 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 10.50 | 0.00 | 0.55 | % | 0 | 0 | 1.74 | -0.01 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 28,720 | 1.01 | -0.02 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 11.50 | 0.00 | 0.55 | % | 0 | 0 | 1.50 | -0.03 | 0.02 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 30 | 27,411 | 0.80 | -0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | -0.06 | 0.03 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 13.00 | 0.10 | 0.35 | 0.10 | -0.20 | -66.67% | 10 | 1,586 | 0.86 | -0.09 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 13.50 | 0.10 | 0.70 | % | 0 | 0 | 0.96 | -0.12 | 0.05 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 14.00 | 0.20 | 0.30 | 0.17 | -0.08 | -32.00% | 6 | 3,399 | 0.73 | -0.15 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 14.50 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 2,504 | 0.96 | -0.18 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.40 | 0.95 | 0.45 | -0.10 | -18.19% | 26 | 3,908 | 0.86 | -0.22 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 15.50 | 0.55 | 1.50 | 0.60 | -0.05 | -7.70% | 10 | 41 | 0.97 | -0.26 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 16.00 | 0.75 | 0.85 | 0.85 | 0.00 | 0.00% | 1,340 | 1,569 | 0.73 | -0.31 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 16.50 | 0.90 | 1.85 | 1.00 | -0.30 | -23.08% | 20 | 2 | 0.93 | -0.36 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 17.00 | 1.10 | 1.85 | 1.30 | -0.85 | -39.54% | 59 | 338 | 0.85 | -0.41 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 1.40 | 1.70 | 1.60 | -0.80 | -33.34% | 106 | 12 | 0.76 | -0.47 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 18.00 | 1.20 | 2.30 | 1.87 | -0.43 | -18.70% | 302 | 601 | 0.71 | -0.52 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 18.50 | 1.75 | 3.20 | % | 0 | 0 | 0.92 | -0.57 | 0.11 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 19.00 | 2.10 | 2.85 | 3.50 | 0.00 | 0.00% | 0 | 19 | 0.75 | -0.62 | 0.10 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 19.50 | 2.05 | 3.80 | % | 0 | 0 | 0.80 | -0.66 | 0.10 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 20.00 | 3.00 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 77 | 0.86 | -0.70 | 0.09 | -0.02 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 20.50 | 3.50 | 5.20 | % | 0 | 0 | 1.22 | -0.74 | 0.08 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 21.00 | 3.10 | 5.50 | 4.20 | 0.00 | 0.00% | 0 | 349 | 0.94 | -0.77 | 0.08 | -0.02 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 21.50 | 3.80 | 5.50 | % | 0 | 0 | 0.90 | -0.80 | 0.07 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 22.00 | 4.40 | 5.10 | 10.15 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.82 | 0.06 | -0.02 | 10/1/2024 | 11/20/2024 4:00:03 PM EST |
| 23.00 | 5.10 | 8.30 | % | 0 | 0 | 1.93 | -0.86 | 0.05 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 24.00 | 6.60 | 8.90 | % | 0 | 0 | 2.03 | -0.88 | 0.05 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 6.60 | 9.80 | % | 0 | 0 | 2.14 | -0.91 | 0.04 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 26.00 | 8.50 | 10.80 | % | 0 | 0 | 2.23 | -0.95 | 0.02 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 27.00 | 9.50 | 11.80 | % | 0 | 0 | 2.21 | -0.97 | 0.02 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 28.00 | 10.50 | 12.90 | % | 0 | 0 | 2.46 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 29.00 | 11.40 | 13.80 | % | 0 | 0 | 2.48 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 11.50 | 14.90 | % | 0 | 0 | 2.61 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 31.00 | 13.40 | 15.90 | % | 0 | 0 | 2.68 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 32.00 | 14.30 | 16.90 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 33.00 | 15.40 | 17.90 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 34.00 | 16.40 | 18.90 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 17.40 | 19.90 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |