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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.60 | 7.25 | % | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 6.00 | 4.65 | 4.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 6.50 | 3.40 | 4.50 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 7.00 | 3.65 | 3.95 | % | 0 | 0 | 0.00 | 0.98 | 0.02 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 7.50 | 2.97 | 3.50 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.97 | 0.03 | -0.02 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 8.00 | 2.21 | 3.00 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.93 | 0.05 | -0.02 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 8.50 | 2.17 | 2.88 | % | 0 | 0 | 1.10 | 0.89 | 0.07 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 9.00 | 1.83 | 2.08 | 3.65 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.84 | 0.10 | -0.03 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 9.50 | 1.46 | 1.69 | % | 0 | 0 | 0.70 | 0.78 | 0.12 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 10.00 | 1.14 | 2.00 | 1.76 | -1.24 | -41.34% | 11 | 1 | 0.92 | 0.71 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 10.50 | 0.94 | 1.20 | 2.51 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.63 | 0.16 | -0.04 | 1/30/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 0.53 | 0.97 | 0.80 | -0.44 | -35.49% | 6 | 14 | 1.03 | 0.54 | 0.18 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 11.50 | 0.58 | 1.44 | 0.84 | 0.00 | 0.00% | 0 | 13 | 1.45 | 0.46 | 0.18 | -0.04 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 0.26 | 0.69 | 0.50 | -0.10 | -16.67% | 84 | 124 | 1.00 | 0.37 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.50 | 0.16 | 0.50 | 0.65 | +0.13 | +25.00% | 47 | 405 | 0.97 | 0.29 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 0.24 | 0.29 | 0.50 | +0.13 | +35.14% | 31 | 913 | 1.01 | 0.22 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.50 | 0.17 | 0.22 | 0.34 | +0.09 | +36.00% | 814 | 99 | 1.03 | 0.17 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 0.13 | 0.17 | 0.28 | +0.16 | +133.34% | 8 | 5,295 | 1.05 | 0.12 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.14 | 0.13 | +0.03 | +30.00% | 200 | 37 | 0.94 | 0.09 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 0.06 | 0.10 | 0.15 | +0.05 | +50.00% | 10 | 129 | 1.06 | 0.06 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.08 | 0.12 | +0.07 | +140.00% | 5 | 56 | 1.14 | 0.04 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 0.03 | 0.32 | 0.09 | +0.04 | +80.00% | 10 | 391 | 1.99 | 0.03 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 16.50 | 0.03 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 118 | 1.16 | 0.02 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.78 | 0.01 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 1.06 | % | 0 | 0 | 1.90 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.27 | % | 0 | 0 | 3.48 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 18.50 | 0.00 | 1.97 | % | 0 | 0 | 3.57 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.97 | 0.08 | 0.00 | 0.00% | 0 | 6 | 3.66 | 0.00 | 0.01 | 0.00 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 2,745 | 3.74 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 2.14 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 20.50 | 0.00 | 2.14 | 0.57 | 0.00 | 0.00% | 0 | 4 | 4.97 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 2.13 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.47 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.92 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.97 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.65 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.70 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.96 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 1.68 | % | 0 | 0 | 4.69 | -0.01 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.78 | % | 0 | 0 | 4.28 | -0.02 | 0.02 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.47 | % | 0 | 0 | 3.91 | -0.03 | 0.03 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 8.00 | 0.04 | 0.53 | % | 0 | 0 | 1.43 | -0.07 | 0.05 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.18 | % | 0 | 0 | 1.16 | -0.11 | 0.07 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 9.00 | 0.16 | 0.27 | 0.07 | +0.04 | +133.34% | 1 | 52 | 1.13 | -0.16 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.86 | % | 0 | 0 | 1.51 | -0.22 | 0.12 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 10.00 | 0.34 | 1.16 | 0.31 | +0.18 | +138.47% | 83 | 210 | 1.33 | -0.29 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 10.50 | 0.51 | 0.77 | 0.22 | 0.00 | 0.00% | 0 | 117 | 1.03 | -0.37 | 0.16 | -0.04 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 0.80 | 1.43 | 0.42 | +0.05 | +13.52% | 1 | 367 | 1.30 | -0.46 | 0.18 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 11.50 | 1.07 | 1.41 | 1.25 | +0.69 | +123.22% | 14 | 37 | 1.22 | -0.54 | 0.18 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 1.29 | 1.87 | 1.05 | +0.31 | +41.90% | 10 | 19 | 1.22 | -0.63 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.50 | 1.73 | 2.46 | 1.24 | +0.07 | +5.99% | 5 | 31 | 1.39 | -0.71 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 1.58 | 2.79 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.87 | -0.78 | 0.14 | -0.03 | 1/24/2025 | 2/21/2025 3:59:53 PM EST |
| 13.50 | 2.40 | 3.40 | 1.53 | 0.00 | 0.00% | 0 | 10 | 1.35 | -0.83 | 0.12 | -0.02 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 3.30 | 3.40 | 2.29 | 0.00 | 0.00% | 0 | 6 | 1.40 | -0.88 | 0.10 | -0.02 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 14.50 | 2.90 | 3.85 | 2.19 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.91 | 0.08 | -0.01 | 2/6/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 4.10 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.63 | -0.94 | 0.06 | -0.01 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 15.50 | 4.60 | 7.50 | % | 0 | 0 | 1.74 | -0.96 | 0.05 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 16.00 | 5.05 | 5.45 | % | 0 | 0 | 1.94 | -0.97 | 0.04 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 16.50 | 5.55 | 8.00 | % | 0 | 0 | 1.94 | -0.98 | 0.03 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 17.00 | 5.30 | 7.40 | % | 0 | 0 | 2.84 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 17.50 | 6.55 | 8.20 | % | 0 | 0 | 3.34 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 18.00 | 7.10 | 7.40 | % | 0 | 0 | 3.03 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 18.50 | 7.60 | 7.90 | % | 0 | 0 | 3.79 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 19.00 | 7.25 | 10.50 | % | 0 | 0 | 3.56 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 19.50 | 7.85 | 8.95 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 20.00 | 9.10 | 9.40 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 20.50 | 8.80 | 12.00 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 21.00 | 9.30 | 12.50 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 22.00 | 10.30 | 11.70 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 22.50 | 11.60 | 11.85 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 23.00 | 11.25 | 12.40 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 25.00 | 14.05 | 14.40 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 30.00 | 19.05 | 19.40 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |