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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 9.55 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 1.00 | 8.75 | 10.95 | 14.90 | 0.00 | 0.00% | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 3:59:53 PM EST |
| 1.50 | 8.20 | 10.35 | 8.70 | 0.00 | 0.00% | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 2/21/2025 3:59:53 PM EST |
| 2.00 | 8.65 | 8.90 | 10.37 | 0.00 | 0.00% | 0 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 2.50 | 8.10 | 9.30 | 9.80 | 0.00 | 0.00% | 0 | 18 | 2.67 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 3.00 | 7.55 | 8.65 | 9.45 | 0.00 | 0.00% | 0 | 11 | 1.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 3.50 | 7.25 | 8.30 | 7.50 | -2.00 | -21.06% | 6 | 61 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 4.00 | 6.75 | 6.90 | 7.40 | 0.00 | 0.00% | 0 | 269 | 1.84 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 4.50 | 6.25 | 6.40 | 8.05 | 0.00 | 0.00% | 0 | 62 | 1.32 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 5.00 | 5.80 | 5.90 | 6.14 | -1.66 | -21.29% | 2 | 568 | 1.33 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 5.50 | 5.30 | 6.35 | 5.37 | -1.02 | -15.97% | 6 | 136 | 1.18 | 0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 7.00 | 3.95 | 4.05 | 4.10 | -0.75 | -15.47% | 14 | 4,275 | 0.91 | 0.92 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 8.00 | 2.98 | 3.25 | 4.25 | -0.50 | -10.53% | 5 | 16 | 0.83 | 0.86 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 9.00 | 2.21 | 2.58 | 3.20 | 0.00 | 0.00% | 0 | 22 | 0.84 | 0.77 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 1.66 | 1.88 | 1.92 | -0.61 | -24.12% | 1,076 | 6,504 | 0.85 | 0.66 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 1.34 | 1.38 | 1.39 | -0.51 | -26.85% | 57 | 244 | 0.86 | 0.55 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 0.70 | 1.16 | 0.99 | -0.36 | -26.67% | 46 | 4,478 | 0.88 | 0.44 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 0.49 | 0.78 | 0.77 | -0.33 | -30.00% | 46 | 21,410 | 0.89 | 0.35 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 0.34 | 0.53 | 0.52 | -0.23 | -30.67% | 17 | 3,981 | 0.78 | 0.27 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 0.24 | 0.39 | 0.39 | -0.13 | -25.00% | 123 | 7,659 | 0.83 | 0.21 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 0.25 | 0.28 | 0.23 | -0.16 | -41.03% | 4 | 5,472 | 0.86 | 0.16 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 0.10 | 0.23 | 0.30 | -0.02 | -6.25% | 12 | 5,349 | 0.86 | 0.12 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 18.00 | 0.12 | 0.15 | 0.24 | +0.04 | +20.00% | 2 | 4,268 | 0.87 | 0.09 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 19.00 | 0.09 | 0.12 | 0.18 | -0.14 | -43.75% | 59 | 303 | 0.89 | 0.07 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 0.06 | 0.09 | 0.11 | +0.01 | +10.00% | 19 | 49,162 | 0.89 | 0.05 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 21.00 | 0.04 | 0.32 | 0.10 | -0.02 | -16.67% | 25 | 1,024 | 1.25 | 0.04 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.08 | 0.17 | 0.00 | 0.00% | 0 | 1,597 | 1.00 | 0.03 | 0.02 | 0.00 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 23.00 | 0.02 | 0.08 | 0.05 | -0.05 | -50.00% | 20 | 44 | 0.95 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.52 | 0.09 | -0.43 | -82.70% | 90 | 425 | 1.65 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.17 | 0.03 | -0.06 | -66.67% | 5 | 528 | 1.31 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 190 | 1.40 | 0.01 | 0.01 | 0.00 | 1/23/2025 | 2/21/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 80 | 1.42 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.38 | 0.18 | 0.00 | 0.00% | 0 | 505 | 1.71 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.37 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.04 | 0.15 | 0.00 | 0.00% | 0 | 211 | 1.19 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.36 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.36 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 110 | 1.86 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 63 | 1.35 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 5,182 | 1.23 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.01 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.03 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.77 | 0.56 | 0.00 | 0.00% | 0 | 8 | 3.84 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 2/21/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 1.26 | 0.50 | 0.00 | 0.00% | 0 | 11 | 4.32 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 2/21/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 1.26 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.22 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.06 | 0.30 | 0.00 | 0.00% | 0 | 413 | 1.18 | -0.01 | 0.01 | 0.00 | 8/16/2024 | 2/21/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 1.20 | 0.26 | 0.00 | 0.00% | 0 | 68 | 1.37 | -0.02 | 0.01 | 0.00 | 9/13/2024 | 2/21/2025 3:59:53 PM EST |
| 7.00 | 0.11 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 502 | 0.89 | -0.08 | 0.04 | -0.01 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 8.00 | 0.21 | 0.65 | 0.35 | +0.19 | +118.75% | 3,361 | 648 | 0.99 | -0.14 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 9.00 | 0.53 | 0.66 | 0.33 | 0.00 | 0.00% | 0 | 857 | 0.87 | -0.23 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 0.23 | 2.40 | 0.73 | +0.13 | +21.67% | 11 | 4,892 | 1.30 | -0.34 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 1.31 | 1.51 | 1.48 | +0.48 | +48.00% | 103 | 1,856 | 0.79 | -0.45 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 1.74 | 2.79 | 1.73 | +0.43 | +33.08% | 18 | 1,259 | 0.93 | -0.56 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 2.23 | 2.89 | 2.67 | +0.79 | +42.03% | 7 | 628 | 0.66 | -0.65 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 3.20 | 3.70 | 2.56 | 0.00 | 0.00% | 0 | 166 | 0.66 | -0.73 | 0.09 | -0.01 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 4.00 | 4.55 | 3.70 | 0.00 | 0.00% | 0 | 3,797 | 0.65 | -0.79 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 5.35 | 5.45 | 4.40 | +0.40 | +10.00% | 10 | 505 | 0.85 | -0.84 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 6.05 | 6.40 | 6.20 | +1.30 | +26.54% | 8 | 122 | 0.88 | -0.88 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 18.00 | 7.20 | 7.45 | 5.85 | 0.00 | 0.00% | 0 | 110 | 0.92 | -0.91 | 0.05 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 19.00 | 7.50 | 10.30 | 6.70 | 0.00 | 0.00% | 0 | 179 | 0.30 | -0.93 | 0.04 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 9.20 | 9.35 | 7.20 | 0.00 | 0.00% | 0 | 286 | 1.14 | -0.95 | 0.03 | 0.00 | 2/6/2025 | 2/21/2025 3:59:53 PM EST |
| 21.00 | 9.25 | 11.35 | 8.50 | 0.00 | 0.00% | 0 | 211 | 1.20 | -0.96 | 0.02 | 0.00 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 22.00 | 11.15 | 11.40 | 9.32 | 0.00 | 0.00% | 0 | 596 | 1.11 | -0.97 | 0.02 | 0.00 | 2/6/2025 | 2/21/2025 3:59:53 PM EST |
| 23.00 | 12.15 | 12.35 | 7.90 | 0.00 | 0.00% | 0 | 476 | 1.25 | -0.98 | 0.01 | 0.00 | 12/3/2024 | 2/21/2025 3:59:53 PM EST |
| 24.00 | 12.25 | 13.60 | 7.70 | 0.00 | 0.00% | 0 | 272 | 1.30 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 2/21/2025 3:59:53 PM EST |
| 25.00 | 14.05 | 14.40 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 11/29/2024 | 2/21/2025 3:59:53 PM EST |
| 26.00 | 15.05 | 15.40 | % | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 27.00 | 16.15 | 16.40 | % | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 28.00 | 16.25 | 18.35 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 29.00 | 18.05 | 18.35 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 30.00 | 18.90 | 20.90 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 31.00 | 19.80 | 21.75 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 32.00 | 20.90 | 21.55 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 33.00 | 21.65 | 24.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 34.00 | 22.80 | 24.75 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 35.00 | 23.45 | 25.95 | 18.50 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:53 PM EST |