Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $12.21 as of 2/4/2025 9:02:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.10 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 2.00 | 10.10 | 10.90 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 3.00 | 8.55 | 10.05 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 4.00 | 7.50 | 9.15 | 8.40 | 0.00 | 0.00% | 0 | 11 | 4.00 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:46 PM EST |
| 5.00 | 7.05 | 7.35 | 7.30 | 0.00 | 0.00% | 0 | 20 | 1.66 | 0.99 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 3:59:46 PM EST |
| 6.00 | 6.20 | 6.35 | 5.06 | 0.00 | 0.00% | 0 | 56 | 1.35 | 0.97 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 3:59:46 PM EST |
| 7.00 | 5.20 | 5.40 | 6.90 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.93 | 0.02 | -0.01 | 12/30/2024 | 2/4/2025 3:59:46 PM EST |
| 8.00 | 4.35 | 4.45 | 5.10 | 0.00 | 0.00% | 0 | 87 | 0.87 | 0.89 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 9.00 | 3.35 | 3.60 | 3.45 | 0.00 | 0.00% | 0 | 677 | 1.02 | 0.84 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 10.00 | 2.57 | 2.85 | 2.61 | -0.28 | -9.69% | 1 | 582 | 0.91 | 0.77 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 11.00 | 1.92 | 2.18 | 2.32 | +0.02 | +0.87% | 1 | 3,952 | 0.89 | 0.69 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 12.00 | 1.48 | 1.64 | 1.67 | -0.12 | -6.71% | 203 | 5,799 | 0.89 | 0.59 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 13.00 | 1.00 | 1.22 | 1.20 | -0.13 | -9.78% | 463 | 21,855 | 0.88 | 0.48 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 14.00 | 0.85 | 0.88 | 0.89 | 0.00 | 0.00% | 521 | 11,325 | 0.87 | 0.38 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 15.00 | 0.52 | 0.64 | 0.58 | -0.15 | -20.55% | 816 | 15,541 | 0.84 | 0.30 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 16.00 | 0.36 | 0.46 | 0.50 | -0.02 | -3.85% | 2,790 | 12,947 | 0.87 | 0.23 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 17.00 | 0.25 | 0.33 | 0.32 | -0.19 | -37.26% | 120 | 11,069 | 0.88 | 0.18 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 18.00 | 0.23 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 20,321 | 0.89 | 0.14 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 19.00 | 0.09 | 0.19 | 0.21 | -0.01 | -4.55% | 2 | 5,992 | 0.83 | 0.11 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 20.00 | 0.11 | 0.14 | 0.13 | -0.01 | -7.15% | 3 | 12,206 | 0.90 | 0.08 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 21.00 | 0.08 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 1,130 | 0.91 | 0.06 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 3:59:46 PM EST |
| 22.00 | 0.03 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 6,008 | 0.90 | 0.05 | 0.03 | 0.00 | 1/28/2025 | 2/4/2025 3:59:46 PM EST |
| 23.00 | 0.03 | 0.46 | 0.04 | 0.00 | 0.00% | 0 | 4,114 | 1.14 | 0.03 | 0.02 | 0.00 | 1/27/2025 | 2/4/2025 3:59:46 PM EST |
| 24.00 | 0.00 | 0.17 | 0.07 | 0.00 | 0.00% | 1 | 812 | 1.26 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 25.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 4,189 | 0.97 | 0.02 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 26.00 | 0.00 | 0.16 | 0.30 | 0.00 | 0.00% | 0 | 164 | 1.34 | 0.01 | 0.01 | 0.00 | 12/24/2024 | 2/4/2025 3:59:46 PM EST |
| 27.00 | 0.03 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 349 | 1.18 | 0.01 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 3:59:46 PM EST |
| 28.00 | 0.00 | 1.23 | 0.15 | 0.00 | 0.00% | 0 | 322 | 2.37 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:46 PM EST |
| 29.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 2,159 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:46 PM EST |
| 30.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,998 | 1.17 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:46 PM EST |
| 31.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 626 | 2.55 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:46 PM EST |
| 32.00 | 0.00 | 1.26 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 33.00 | 0.00 | 0.37 | 0.21 | 0.00 | 0.00% | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 3:59:46 PM EST |
| 34.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 22 | 2.68 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 1,417 | 1.55 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.36 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 25 | 1.61 | -0.01 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 139 | 1.63 | -0.03 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.13 | 0.15 | -0.07 | -31.82% | 200 | 4,257 | 1.16 | -0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 8.00 | 0.13 | 0.18 | 0.15 | -0.08 | -34.79% | 40 | 2,634 | 0.95 | -0.11 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 9.00 | 0.25 | 0.78 | 0.38 | 0.00 | 0.00% | 0 | 846 | 1.11 | -0.16 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 10.00 | 0.47 | 0.61 | 0.51 | -0.24 | -32.00% | 11 | 1,726 | 0.90 | -0.23 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 11.00 | 0.69 | 0.91 | 1.02 | -0.03 | -2.86% | 755 | 7,740 | 0.88 | -0.31 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 12.00 | 1.32 | 1.45 | 1.43 | -0.14 | -8.92% | 12 | 2,360 | 0.87 | -0.41 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 13.00 | 1.88 | 1.93 | 1.83 | -0.48 | -20.78% | 32 | 828 | 0.86 | -0.52 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 14.00 | 2.54 | 2.68 | 2.70 | 0.00 | 0.00% | 0 | 1,371 | 0.86 | -0.62 | 0.10 | -0.02 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 15.00 | 3.30 | 3.40 | 2.98 | 0.00 | 0.00% | 0 | 2,463 | 0.87 | -0.70 | 0.10 | -0.01 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 16.00 | 4.10 | 4.90 | 3.79 | 0.00 | 0.00% | 0 | 4,504 | 0.84 | -0.77 | 0.08 | -0.01 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 17.00 | 4.15 | 5.85 | 5.30 | +3.16 | +147.67% | 34 | 414 | 1.15 | -0.82 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 18.00 | 5.90 | 7.00 | 6.25 | +3.43 | +121.64% | 5 | 153 | 0.85 | -0.86 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 19.00 | 6.80 | 6.95 | 8.20 | 0.00 | 0.00% | 0 | 300 | 0.84 | -0.89 | 0.05 | -0.01 | 1/28/2025 | 2/4/2025 3:59:46 PM EST |
| 20.00 | 7.75 | 9.65 | 8.15 | +3.10 | +61.39% | 1 | 849 | 0.97 | -0.92 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 21.00 | 8.75 | 8.90 | 5.00 | 0.00 | 0.00% | 0 | 77 | 1.49 | -0.94 | 0.03 | -0.01 | 11/26/2024 | 2/4/2025 3:59:46 PM EST |
| 22.00 | 9.65 | 11.45 | 6.70 | 0.00 | 0.00% | 0 | 196 | 1.56 | -0.95 | 0.03 | 0.00 | 1/22/2025 | 2/4/2025 3:59:46 PM EST |
| 23.00 | 10.65 | 10.95 | 7.40 | 0.00 | 0.00% | 0 | 4 | 1.71 | -0.97 | 0.02 | 0.00 | 1/22/2025 | 2/4/2025 3:59:46 PM EST |
| 24.00 | 11.65 | 12.10 | 12.20 | +5.00 | +69.45% | 5 | 6 | 2.21 | -0.98 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 25.00 | 12.15 | 13.80 | 9.30 | 0.00 | 0.00% | 0 | 3 | 2.14 | -0.98 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 3:59:46 PM EST |
| 26.00 | 13.60 | 13.95 | 8.90 | 0.00 | 0.00% | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 11/25/2024 | 2/4/2025 3:59:46 PM EST |
| 27.00 | 14.60 | 14.95 | % | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 28.00 | 15.60 | 16.10 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 29.00 | 16.70 | 16.95 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 30.00 | 17.60 | 19.20 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 31.00 | 18.55 | 20.15 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 32.00 | 19.20 | 21.00 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 33.00 | 20.45 | 22.25 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 34.00 | 21.40 | 23.35 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 35.00 | 22.55 | 24.15 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST |