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 | 6.50 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 2.52 | 4.50 | % | 0 | 0 | 2.86 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.50 | 2.53 | 4.15 | % | 0 | 0 | 2.62 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 1.61 | 2.86 | % | 0 | 0 | 4.53 | 0.97 | 0.04 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.50 | 1.30 | 2.51 | 3.20 | 0.00 | 0.00% | 0 | 1 | 3.11 | 0.93 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 1.25 | 1.87 | 2.77 | 0.00 | 0.00% | 0 | 2 | 2.37 | 0.86 | 0.13 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 6.50 | 1.15 | 1.35 | 1.69 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.77 | 0.18 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.84 | 1.50 | 1.52 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.66 | 0.23 | -0.02 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.69 | 0.77 | -0.25 | -24.51% | 65 | 94 | 0.62 | 0.53 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.34 | 0.49 | 0.50 | -0.21 | -29.58% | 5 | 181 | 1.06 | 0.41 | 0.25 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.50 | 0.16 | 0.35 | 0.54 | -0.06 | -10.00% | 44 | 559 | 1.00 | 0.30 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.24 | 0.27 | -0.13 | -32.50% | 51 | 287 | 0.92 | 0.22 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.18 | 0.36 | 0.00 | 0.00% | 0 | 51 | 0.99 | 0.15 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.22 | 0.10 | -0.12 | -54.55% | 2 | 964 | 2.11 | 0.10 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.13 | 0.29 | 0.00 | 0.00% | 0 | 27 | 1.79 | 0.06 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.03 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 20 | 1.80 | 0.04 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 12 | 2.45 | 0.02 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.79 | 0.01 | 0.02 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.72 | % | 0 | 0 | 3.26 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 750 | 3.14 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 42 | 3.23 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.68 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 14.50 | 0.00 | 0.68 | 0.14 | 0.00 | 0.00% | 0 | 6 | 3.62 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.72 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.50 | 0.00 | 0.71 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 1.17 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.50 | 0.00 | 0.71 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.71 | 0.03 | 0.00 | 0.00% | 0 | 9 | 4.14 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 1.22 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.09 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 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 | 0.57 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.51 | % | 0 | 0 | 4.07 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.57 | % | 0 | 0 | 3.69 | -0.01 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.54 | % | 0 | 0 | 3.09 | -0.03 | 0.04 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 5 | 2.10 | -0.07 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.78 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.14 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.38 | 0.30 | +0.08 | +36.37% | 61 | 500 | 0.94 | -0.23 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.39 | 0.45 | 0.45 | -0.11 | -19.65% | 708 | 337 | 1.11 | -0.34 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 0.15 | 0.73 | 0.69 | +0.05 | +7.82% | 47 | 217 | 0.76 | -0.47 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 1.06 | 1.21 | +0.12 | +11.01% | 53 | 120 | 0.69 | -0.59 | 0.25 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.50 | 0.75 | 1.59 | 1.15 | -0.09 | -7.26% | 16 | 60 | 0.80 | -0.70 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.91 | 1.83 | 0.88 | 0.00 | 0.00% | 0 | 61 | 0.63 | -0.78 | 0.19 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 9.50 | 1.41 | 2.41 | 1.79 | 0.00 | 0.00% | 0 | 55 | 1.68 | -0.85 | 0.15 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 2.06 | 2.86 | 1.33 | 0.00 | 0.00% | 0 | 4 | 1.66 | -0.90 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 10.50 | 2.49 | 3.75 | % | 0 | 0 | 1.75 | -0.94 | 0.08 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 2.85 | 4.20 | 3.51 | 0.00 | 0.00% | 0 | 36 | 1.77 | -0.96 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 11.50 | 3.45 | 4.70 | 3.00 | 0.00 | 0.00% | 0 | 2 | 2.03 | -0.98 | 0.04 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 4.20 | 6.50 | 3.55 | 0.00 | 0.00% | 0 | 1,975 | 1.70 | -0.99 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 4.05 | 6.20 | 4.71 | 0.00 | 0.00% | 0 | 10 | 2.13 | -0.99 | 0.02 | 0.00 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 4.60 | 7.50 | 4.75 | 0.00 | 0.00% | 0 | 1 | 2.51 | -1.00 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 5.00 | 8.00 | 4.45 | 0.00 | 0.00% | 0 | 3 | 2.34 | -1.00 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 5.60 | 8.90 | 5.38 | 0.00 | 0.00% | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 14.50 | 6.00 | 9.00 | 5.58 | 0.00 | 0.00% | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 6.50 | 10.00 | 6.12 | 0.00 | 0.00% | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 15.50 | 7.05 | 10.00 | 7.38 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 7.50 | 10.60 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 16.50 | 8.00 | 11.50 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 8.50 | 11.55 | 9.26 | 0.00 | 0.00% | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 9.55 | 13.00 | 10.12 | 0.00 | 0.00% | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 10.60 | 13.10 | 10.29 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 11.55 | 13.95 | 11.20 | 0.00 | 0.00% | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 12.55 | 16.00 | 10.48 | 0.00 | 0.00% | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:59 PM EST |