Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $7.88 as of 3/28/2025 2:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 3.00 | 5.05 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 2.87 | 4.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.50 | 2.03 | 4.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 1.93 | 2.71 | % | 0 | 0 | 4.11 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.50 | 1.51 | 2.34 | % | 0 | 0 | 0.00 | 0.99 | 0.03 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.96 | 1.97 | 1.97 | 0.00 | 0.00% | 0 | 3 | 3.78 | 0.94 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 6.50 | 0.31 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.85 | 0.20 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.66 | 1.34 | 0.77 | -0.31 | -28.71% | 446 | 72 | 1.74 | 0.71 | 0.30 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 0.40 | 0.48 | 0.44 | -0.44 | -50.00% | 1,140 | 1,838 | 1.07 | 0.53 | 0.37 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.24 | 0.29 | 0.30 | -0.30 | -50.00% | 8,013 | 505 | 1.09 | 0.36 | 0.35 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.50 | 0.08 | 0.17 | 0.14 | -0.35 | -71.43% | 2,222 | 5,632 | 1.13 | 0.22 | 0.28 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.07 | 0.14 | 0.12 | -0.23 | -65.72% | 5,071 | 7,871 | 1.24 | 0.12 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.50 | 0.01 | 0.23 | 0.06 | -0.17 | -73.92% | 732 | 9,351 | 1.86 | 0.06 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.01 | 0.09 | 0.08 | -0.09 | -52.95% | 5 | 2,049 | 1.20 | 0.03 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 173 | 2.08 | 0.01 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.40 | 0.05 | -0.02 | -28.58% | 5 | 1,684 | 3.09 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.43 | 0.12 | 0.00 | 0.00% | 0 | 66 | 3.38 | 0.00 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 44 | 4.06 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 36 | 2.04 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 53 | 4.03 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 1.03 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.48 | 0.35 | 0.00 | 0.00% | 0 | 9 | 4.36 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.95 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.24 | 0.00 | 0.00% | 0 | 21 | 4.86 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.43 | 0.17 | 0.00 | 0.00% | 0 | 19 | 4.60 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 1.54 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.50 | 0.00 | 0.54 | 0.23 | 0.00 | 0.00% | 0 | 41 | 5.20 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 1.04 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.04 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.04 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.50 | 0.00 | 1.54 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.04 | % | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.54 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 1.03 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.54 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 0.00 | 0.95 | % | 0 | 0 | 9.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 8.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.68 | % | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.72 | 0.06 | 0.00 | 0.00% | 0 | 5 | 5.08 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.74 | -0.01 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.36 | 0.06 | -0.02 | -25.00% | 17 | 242 | 2.33 | -0.06 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 1,143 | 2 | 1.00 | -0.15 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.01 | 0.29 | 0.26 | -0.05 | -16.13% | 1,821 | 4,389 | 1.21 | -0.29 | 0.30 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 0.30 | 0.50 | 0.49 | 0.00 | 0.00% | 4,424 | 5,316 | 1.18 | -0.47 | 0.37 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.72 | 0.90 | 0.77 | +0.09 | +13.24% | 59 | 1,226 | 1.17 | -0.64 | 0.35 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.50 | 0.51 | 1.70 | 1.19 | +0.12 | +11.22% | 34 | 218 | 1.39 | -0.78 | 0.28 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.81 | 1.86 | 1.45 | +0.06 | +4.32% | 22 | 1,098 | 2.30 | -0.88 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.50 | 1.63 | 2.55 | 2.31 | +0.14 | +6.46% | 1 | 43 | 3.62 | -0.94 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 2.16 | 2.77 | 2.34 | +0.09 | +4.00% | 3 | 34 | 3.47 | -0.97 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.50 | 2.75 | 3.15 | 2.85 | 0.00 | 0.00% | 0 | 213 | 2.59 | -0.99 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 2.85 | 5.95 | 2.30 | 0.00 | 0.00% | 0 | 4 | 5.34 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 11.50 | 3.00 | 4.75 | 4.02 | +1.52 | +60.80% | 1 | 12 | 5.44 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 3.60 | 6.50 | 2.75 | 0.00 | 0.00% | 0 | 10 | 2.80 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 4.05 | 6.10 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 13.00 | 5.30 | 8.00 | 4.75 | 0.00 | 0.00% | 0 | 1 | 8.11 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 5.05 | 8.00 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 5.60 | 8.60 | 5.30 | 0.00 | 0.00% | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 14.50 | 6.00 | 9.00 | 6.20 | 0.00 | 0.00% | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 6.60 | 8.65 | 6.10 | 0.00 | 0.00% | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 15.50 | 7.05 | 9.05 | 6.71 | 0.00 | 0.00% | 0 | 5 | 4.01 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 7.50 | 9.15 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.50 | 8.10 | 11.00 | 7.29 | 0.00 | 0.00% | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 8.50 | 12.00 | 8.85 | 0.00 | 0.00% | 0 | 1 | 4.36 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 9.00 | 12.00 | 8.80 | 0.00 | 0.00% | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 9.55 | 12.65 | 10.10 | 0.00 | 0.00% | 0 | 1 | 4.33 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 18.50 | 10.00 | 13.30 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.00 | 10.50 | 12.70 | 10.28 | 0.00 | 0.00% | 0 | 1 | 5.19 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 12.05 | 13.70 | 11.18 | 0.00 | 0.00% | 0 | 5 | 4.95 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 12.60 | 14.50 | 10.72 | 0.00 | 0.00% | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 13.60 | 15.60 | 13.62 | 0.00 | 0.00% | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 14.00 | 16.10 | % | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 16.55 | 18.60 | % | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |