Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $11.84 as of 2/21/2025 3:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.65 | 11.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 2.00 | 8.55 | 10.30 | 9.76 | 0.00 | 0.00% | 0 | 4 | 3.56 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 3.00 | 7.65 | 7.95 | 9.46 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 4.00 | 6.60 | 7.95 | 8.40 | 0.00 | 0.00% | 0 | 11 | 2.58 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 5.00 | 5.70 | 5.95 | 7.30 | 0.00 | 0.00% | 0 | 20 | 2.06 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:53 PM EST |
| 6.00 | 4.65 | 5.00 | 6.55 | 0.00 | 0.00% | 0 | 58 | 1.76 | 0.99 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 7.00 | 3.70 | 4.00 | 5.65 | 0.00 | 0.00% | 0 | 16 | 1.15 | 0.95 | 0.03 | -0.01 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 8.00 | 1.93 | 4.00 | 5.13 | 0.00 | 0.00% | 0 | 84 | 1.35 | 0.89 | 0.06 | -0.01 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 9.00 | 1.97 | 2.39 | 2.25 | -0.70 | -23.73% | 4 | 676 | 1.37 | 0.80 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 1.27 | 1.99 | 1.60 | -0.59 | -26.95% | 125 | 1,555 | 1.12 | 0.67 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 1.00 | 1.19 | 1.07 | -0.59 | -35.55% | 1,440 | 4,016 | 1.01 | 0.53 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 0.49 | 0.73 | 0.68 | -0.31 | -31.32% | 4,349 | 6,308 | 0.95 | 0.40 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 0.40 | 0.48 | 0.47 | -0.18 | -27.70% | 4,442 | 22,081 | 0.97 | 0.29 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 0.11 | 0.38 | 0.27 | -0.13 | -32.50% | 485 | 12,333 | 0.93 | 0.20 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 0.15 | 0.22 | 0.19 | -0.06 | -24.00% | 494 | 16,038 | 0.99 | 0.14 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 0.11 | 0.15 | 0.15 | -0.01 | -6.25% | 1,744 | 12,552 | 1.00 | 0.10 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.11 | 0.10 | +0.02 | +25.00% | 16,448 | 14,717 | 1.01 | 0.07 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 18.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 8,290 | 20,154 | 1.05 | 0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 3 | 8,557 | 1.08 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 0.01 | 0.08 | 0.01 | -0.02 | -66.67% | 7 | 12,213 | 1.12 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 21.00 | 0.01 | 0.09 | 0.10 | +0.08 | +400.00% | 3 | 1,123 | 1.36 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.04 | 0.12 | 0.00 | 0.00% | 0 | 6,008 | 1.25 | 0.01 | 0.01 | 0.00 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 4,114 | 2.34 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 1,452 | 2.10 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 4,186 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.39 | 0.30 | 0.00 | 0.00% | 0 | 164 | 2.29 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.74 | 0.16 | 0.00 | 0.00% | 0 | 349 | 2.80 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 522 | 1.89 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 2,159 | 2.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2,998 | 2.29 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 626 | 3.60 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.39 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.39 | 0.21 | 0.00 | 0.00% | 0 | 6 | 2.68 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.54 | 0.30 | 0.00 | 0.00% | 0 | 22 | 2.95 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 1,417 | 3.82 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.03 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 3.90 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 25 | 1.84 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.45 | 0.04 | -0.02 | -33.34% | 400 | 139 | 2.26 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 7.00 | 0.04 | 0.89 | 0.01 | 0.00 | 0.00% | 0 | 4,282 | 2.43 | -0.05 | 0.03 | -0.01 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 8.00 | 0.13 | 0.27 | 0.11 | +0.03 | +37.50% | 15,503 | 2,654 | 1.04 | -0.11 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 9.00 | 0.33 | 0.89 | 0.36 | +0.18 | +100.00% | 1,902 | 8,128 | 1.23 | -0.20 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 0.55 | 0.92 | 0.72 | +0.35 | +94.60% | 239 | 2,764 | 0.97 | -0.33 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 1.00 | 1.24 | 1.16 | +0.47 | +68.12% | 826 | 9,566 | 0.86 | -0.47 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 1.60 | 1.88 | 1.79 | +0.59 | +49.17% | 511 | 5,864 | 0.92 | -0.60 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 2.07 | 2.79 | 2.35 | +0.55 | +30.56% | 31 | 990 | 0.77 | -0.71 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 2.79 | 5.55 | 2.41 | -0.08 | -3.22% | 150 | 1,438 | 1.76 | -0.80 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 4.30 | 7.00 | 3.50 | 0.00 | 0.00% | 0 | 2,464 | 1.68 | -0.86 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 5.25 | 7.70 | 4.00 | -0.21 | -4.99% | 30 | 4,499 | 3.21 | -0.90 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 5.40 | 8.75 | 6.15 | +0.85 | +16.04% | 10 | 414 | 0.54 | -0.93 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 18.00 | 7.15 | 7.40 | 5.60 | 0.00 | 0.00% | 0 | 169 | 2.03 | -0.95 | 0.03 | -0.01 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 19.00 | 7.30 | 9.40 | 8.20 | 0.00 | 0.00% | 0 | 288 | 2.10 | -0.97 | 0.02 | 0.00 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 9.10 | 11.35 | 8.15 | 0.00 | 0.00% | 0 | 824 | 1.86 | -0.97 | 0.02 | 0.00 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 21.00 | 10.10 | 11.35 | 5.00 | 0.00 | 0.00% | 0 | 0 | 2.25 | -0.99 | 0.01 | 0.00 | 11/26/2024 | 2/21/2025 3:59:53 PM EST |
| 22.00 | 11.05 | 12.20 | 6.70 | 0.00 | 0.00% | 0 | 1 | 2.56 | -0.99 | 0.01 | 0.00 | 1/22/2025 | 2/21/2025 3:59:53 PM EST |
| 23.00 | 11.20 | 14.50 | 10.95 | +3.55 | +47.98% | 1 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 24.00 | 13.10 | 14.35 | 12.20 | 0.00 | 0.00% | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 25.00 | 14.15 | 14.65 | 9.30 | 0.00 | 0.00% | 0 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:53 PM EST |
| 26.00 | 15.05 | 15.40 | 8.90 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:53 PM EST |
| 27.00 | 15.30 | 18.50 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 28.00 | 16.25 | 19.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 29.00 | 17.25 | 20.50 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 30.00 | 18.80 | 21.50 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 31.00 | 19.80 | 22.50 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 32.00 | 20.65 | 23.50 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 33.00 | 21.75 | 24.50 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 34.00 | 22.70 | 25.50 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 35.00 | 23.90 | 26.50 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |