Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $7.48 as of 3/31/2025 3:36:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.00 | 7.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 1.00 | 5.50 | 7.35 | 14.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 4:00:01 PM EST |
| 1.50 | 5.00 | 6.55 | 9.25 | 0.00 | 0.00% | 0 | 5 | 7.25 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:01 PM EST |
| 2.00 | 4.50 | 5.90 | 8.70 | 0.00 | 0.00% | 0 | 13 | 4.07 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:01 PM EST |
| 2.50 | 4.25 | 5.40 | 6.15 | 0.00 | 0.00% | 0 | 23 | 5.20 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 3.00 | 3.20 | 4.80 | 7.80 | 0.00 | 0.00% | 0 | 15 | 2.44 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:01 PM EST |
| 3.50 | 3.70 | 3.80 | 4.30 | 0.00 | 0.00% | 0 | 102 | 2.04 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:01 PM EST |
| 4.00 | 3.15 | 3.85 | 4.76 | 0.00 | 0.00% | 0 | 268 | 2.51 | 0.99 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 4.50 | 2.56 | 2.92 | 3.69 | 0.00 | 0.00% | 0 | 67 | 3.04 | 0.97 | 0.03 | 0.00 | 3/6/2025 | 3/31/2025 4:00:01 PM EST |
| 5.00 | 2.29 | 2.34 | 2.35 | -0.26 | -9.97% | 50 | 590 | 1.31 | 0.93 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 5.50 | 1.65 | 2.74 | 2.67 | 0.00 | 0.00% | 0 | 176 | 1.86 | 0.87 | 0.10 | -0.01 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 6.00 | 1.42 | 1.59 | 1.40 | -0.73 | -34.28% | 42 | 5 | 1.25 | 0.80 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 6.50 | 0.89 | 1.33 | 1.32 | 0.00 | 0.00% | 0 | 848 | 1.15 | 0.71 | 0.19 | -0.02 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 7.00 | 0.78 | 0.84 | 0.78 | -0.28 | -26.42% | 564 | 4,709 | 1.12 | 0.60 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 7.50 | 0.55 | 0.60 | 0.52 | -0.31 | -37.35% | 454 | 382 | 1.10 | 0.48 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 8.00 | 0.37 | 0.40 | 0.35 | -0.24 | -40.68% | 1,723 | 4,886 | 1.07 | 0.37 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 8.50 | 0.24 | 0.29 | 0.25 | -0.07 | -21.88% | 5 | 5,380 | 1.08 | 0.27 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 9.00 | 0.15 | 0.20 | 0.16 | -0.15 | -48.39% | 293 | 18,972 | 1.07 | 0.20 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.15 | 0.12 | -0.12 | -50.00% | 2 | 308 | 1.28 | 0.14 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 10.00 | 0.06 | 0.10 | 0.08 | -0.10 | -55.56% | 15,534 | 26,177 | 1.09 | 0.10 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 1,117 | 1.43 | 0.06 | 0.08 | -0.01 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 107 | 18,221 | 1.14 | 0.05 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.26 | 0.14 | 0.00 | 0.00% | 0 | 12 | 1.94 | 0.03 | 0.04 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.07 | 0.01 | -0.01 | -50.00% | 1 | 38,161 | 1.47 | 0.02 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.51 | 0.08 | 0.00 | 0.00% | 0 | 3 | 2.70 | 0.01 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.03 | 0.03 | -0.02 | -40.00% | 6 | 33,184 | 1.40 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.44 | % | 0 | 0 | 2.76 | 0.00 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 6,578 | 1.68 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 16,039 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 4,478 | 3.11 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 4,567 | 1.98 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 4,615 | 2.08 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 334 | 2.18 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 53,602 | 2.18 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,190 | 2.14 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,567 | 2.04 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 64 | 3.13 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.36 | 0.09 | 0.00 | 0.00% | 0 | 472 | 3.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 370 | 3.06 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 190 | 4.03 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 80 | 4.11 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.34 | 0.18 | 0.00 | 0.00% | 0 | 505 | 4.15 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.34 | 0.16 | 0.00 | 0.00% | 0 | 6 | 4.22 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 212 | 3.83 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.34 | 0.30 | 0.00 | 0.00% | 0 | 2 | 4.35 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.34 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 110 | 4.47 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 57 | 4.53 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5,193 | 3.08 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 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 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.34 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.51 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.34 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.51 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.39 | 0.56 | 0.00 | 0.00% | 0 | 8 | 4.39 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 3/31/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.41 | 0.50 | 0.00 | 0.00% | 0 | 11 | 3.83 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 3/31/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.43 | 0.07 | 0.00 | 0.00% | 0 | 9 | 3.35 | -0.01 | 0.01 | 0.00 | 3/7/2025 | 3/31/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 2 | 3.20 | -0.03 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 5.00 | 0.06 | 0.09 | 0.08 | +0.01 | +14.29% | 14 | 551 | 1.31 | -0.07 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 5.50 | 0.12 | 0.15 | 0.13 | -0.02 | -13.34% | 101 | 1,085 | 1.25 | -0.13 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.25 | 0.27 | +0.03 | +12.50% | 15,133 | 77 | 0.95 | -0.20 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 6.50 | 0.35 | 0.39 | 0.39 | -0.01 | -2.50% | 132 | 18 | 1.15 | -0.29 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 7.00 | 0.55 | 0.59 | 0.60 | +0.04 | +7.15% | 855 | 69,776 | 1.12 | -0.40 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 7.50 | 0.79 | 0.85 | 0.94 | +0.18 | +23.69% | 3 | 183 | 1.08 | -0.52 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 8.00 | 1.11 | 1.16 | 1.19 | +0.14 | +13.34% | 203 | 7,942 | 1.06 | -0.63 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 8.50 | 0.90 | 2.58 | 1.43 | 0.00 | 0.00% | 0 | 5,087 | 2.99 | -0.73 | 0.21 | -0.02 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 9.00 | 1.64 | 2.02 | 2.03 | +0.27 | +15.35% | 91 | 1,335 | 1.48 | -0.80 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 9.50 | 2.31 | 2.49 | 2.16 | 0.00 | 0.00% | 0 | 22 | 1.09 | -0.86 | 0.14 | -0.01 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 10.00 | 2.78 | 2.85 | 3.00 | +0.04 | +1.36% | 6 | 5,281 | 1.01 | -0.90 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 10.50 | 3.15 | 3.80 | % | 0 | 0 | 2.99 | -0.94 | 0.08 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 11.00 | 3.75 | 3.85 | 4.01 | +0.76 | +23.39% | 2 | 2,456 | 0.81 | -0.95 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 11.50 | 4.15 | 4.40 | 4.06 | 0.00 | 0.00% | 0 | 2 | 1.70 | -0.97 | 0.04 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 12.00 | 4.75 | 4.80 | 3.25 | 0.00 | 0.00% | 0 | 1,872 | 1.44 | -0.98 | 0.03 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 12.50 | 5.20 | 5.35 | % | 0 | 0 | 2.04 | -0.99 | 0.02 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 13.00 | 5.75 | 5.80 | 5.42 | 0.00 | 0.00% | 0 | 899 | 1.61 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 13.50 | 6.10 | 6.40 | % | 0 | 0 | 2.23 | -1.00 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 14.00 | 6.55 | 6.80 | 5.03 | 0.00 | 0.00% | 0 | 737 | 1.77 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 15.00 | 7.75 | 7.80 | 7.55 | 0.00 | 0.00% | 0 | 3,775 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 16.00 | 8.75 | 8.80 | 8.39 | 0.00 | 0.00% | 0 | 214 | 2.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 17.00 | 9.70 | 9.90 | 8.25 | 0.00 | 0.00% | 0 | 168 | 2.16 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 18.00 | 10.70 | 10.85 | 9.85 | 0.00 | 0.00% | 0 | 103 | 2.53 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 19.00 | 11.60 | 12.40 | 11.75 | +5.05 | +75.38% | 2 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 20.00 | 12.70 | 12.80 | 11.85 | 0.00 | 0.00% | 0 | 105 | 2.48 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 21.00 | 13.10 | 14.35 | 8.50 | 0.00 | 0.00% | 0 | 5 | 3.05 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 4:00:01 PM EST |
| 22.00 | 13.95 | 15.30 | 9.32 | 0.00 | 0.00% | 0 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 4:00:01 PM EST |
| 23.00 | 15.15 | 16.20 | 14.78 | 0.00 | 0.00% | 0 | 33 | 2.75 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 24.00 | 16.70 | 17.10 | 7.70 | 0.00 | 0.00% | 0 | 128 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 3/31/2025 4:00:01 PM EST |
| 25.00 | 17.70 | 17.85 | 8.00 | 0.00 | 0.00% | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 3/31/2025 4:00:01 PM EST |
| 26.00 | 18.10 | 19.45 | % | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 27.00 | 19.20 | 20.30 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 28.00 | 20.60 | 20.95 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 29.00 | 21.15 | 22.75 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 30.00 | 22.10 | 23.80 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 31.00 | 22.90 | 24.60 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 32.00 | 24.10 | 25.45 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 33.00 | 24.85 | 27.60 | % | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 34.00 | 26.60 | 28.65 | % | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 35.00 | 26.85 | 29.45 | 27.93 | +0.45 | +1.64% | 2 | 2 | 7.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |