Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $15.44 as of 1/22/2025 8:36:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.40 | 12.15 | % | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 6.00 | 8.85 | 11.05 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 7.00 | 6.95 | 10.15 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 7.50 | 6.20 | 9.60 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 8.00 | 7.05 | 9.10 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.00 | 6.10 | 6.50 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.50 | 4.70 | 5.95 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.00 | 5.10 | 5.45 | % | 0 | 0 | 2.37 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.50 | 3.25 | 5.85 | % | 0 | 0 | 2.55 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 11.00 | 3.30 | 4.50 | % | 0 | 0 | 1.38 | 0.98 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 11.50 | 3.65 | 4.00 | % | 0 | 0 | 1.31 | 0.96 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 12.00 | 2.56 | 3.45 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.90 | 0.93 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 12.50 | 2.77 | 2.97 | 2.03 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.90 | 0.07 | -0.01 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 13.00 | 1.95 | 2.88 | 1.49 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.85 | 0.09 | -0.02 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 13.50 | 1.22 | 2.54 | 2.14 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.79 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 14.00 | 0.96 | 2.36 | 0.52 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.73 | 0.13 | -0.03 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 14.50 | 1.29 | 1.44 | 1.37 | 0.00 | 0.00% | 0 | 524 | 0.73 | 0.65 | 0.15 | -0.03 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 1.03 | 1.22 | 1.23 | 0.00 | 0.00% | 0 | 75 | 0.84 | 0.57 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 15.50 | 0.78 | 1.33 | 0.90 | 0.00 | 0.00% | 0 | 32 | 0.89 | 0.50 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 0.53 | 0.70 | 0.67 | 0.00 | 0.00% | 0 | 796 | 0.70 | 0.42 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 16.50 | 0.37 | 0.67 | 0.47 | 0.00 | 0.00% | 0 | 58 | 0.74 | 0.35 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.00 | 0.30 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 62 | 0.77 | 0.29 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.50 | 0.09 | 0.65 | 0.29 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.23 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 18.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.19 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.63 | % | 0 | 0 | 2.00 | 0.14 | 0.09 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.03 | 0.11 | 0.07 | -0.01 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.11 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.09 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.00 | 0.04 | 0.77 | % | 0 | 0 | 1.43 | 0.07 | 0.05 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 20.50 | 0.00 | 0.11 | % | 0 | 0 | 1.12 | 0.05 | 0.04 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 1.20 | % | 0 | 0 | 2.27 | 0.03 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.61 | % | 0 | 0 | 1.77 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.71 | % | 0 | 0 | 1.94 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1,000 | 1.94 | 0.01 | 0.01 | 0.00 | 1/3/2025 | 1/21/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.99 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.50 | 0.00 | 0.63 | % | 0 | 0 | 2.06 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.53 | % | 0 | 0 | 1.75 | -0.02 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 11.50 | 0.01 | 0.08 | % | 0 | 0 | 0.75 | -0.04 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 12.00 | 0.05 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.07 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 12.50 | 0.09 | 0.62 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.87 | -0.10 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 13.00 | 0.16 | 0.91 | 0.24 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.15 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 0.31 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.21 | 0.12 | -0.02 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 14.00 | 0.38 | 0.54 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.27 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 14.50 | 0.55 | 0.63 | 0.70 | 0.00 | 0.00% | 0 | 34 | 0.72 | -0.35 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 0.64 | 1.17 | 0.74 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.43 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 15.50 | 1.00 | 1.35 | 1.24 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.50 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 1.18 | 1.79 | 1.29 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.58 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 16.50 | 1.65 | 2.29 | % | 0 | 0 | 0.93 | -0.65 | 0.15 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 17.00 | 1.97 | 2.29 | % | 0 | 0 | 0.74 | -0.71 | 0.13 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 17.50 | 1.70 | 2.92 | % | 0 | 0 | 1.13 | -0.77 | 0.12 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 18.00 | 2.26 | 3.75 | % | 0 | 0 | 1.01 | -0.81 | 0.10 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 18.50 | 2.87 | 3.60 | % | 0 | 0 | 0.46 | -0.86 | 0.09 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 19.00 | 3.65 | 4.00 | % | 0 | 0 | 1.07 | -0.89 | 0.07 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 19.50 | 4.20 | 4.50 | % | 0 | 0 | 0.96 | -0.91 | 0.06 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 20.00 | 4.60 | 4.95 | % | 0 | 0 | 1.09 | -0.93 | 0.05 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 20.50 | 5.15 | 5.50 | % | 0 | 0 | 1.09 | -0.95 | 0.04 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 21.00 | 5.55 | 5.90 | % | 0 | 0 | 1.47 | -0.97 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 22.00 | 5.85 | 8.10 | % | 0 | 0 | 1.47 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 22.50 | 7.05 | 8.35 | % | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 23.00 | 7.55 | 7.90 | % | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 24.00 | 8.55 | 8.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 25.00 | 9.55 | 9.95 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 14.65 | 14.95 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |