Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $6.63 as of 4/18/2025 8:44:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.45 | 6.85 | 5.81 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 2.00 | 4.50 | 4.90 | 6.02 | 0.00 | 0.00% | 0 | 1 | 8.88 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:59 PM EST |
| 3.00 | 3.50 | 3.80 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:59 PM EST |
| 3.50 | 2.99 | 3.30 | % | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 4.00 | 2.45 | 2.84 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 4.50 | 1.99 | 2.33 | 2.62 | 0.00 | 0.00% | 0 | 0 | 2.36 | 1.00 | 0.01 | 0.00 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 5.00 | 1.48 | 1.80 | 1.64 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.98 | 0.05 | -0.01 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 5.50 | 1.04 | 1.23 | 1.00 | 0.00 | 0.00% | 26 | 15 | 1.40 | 0.92 | 0.16 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 6.00 | 0.57 | 0.79 | 0.57 | -0.24 | -29.63% | 20 | 22 | 0.91 | 0.80 | 0.31 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 6.50 | 0.38 | 0.44 | 0.34 | -0.10 | -22.73% | 351 | 229 | 0.81 | 0.60 | 0.44 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 7.00 | 0.17 | 0.20 | 0.18 | -0.04 | -18.19% | 107 | 206 | 0.81 | 0.38 | 0.45 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 7.50 | 0.05 | 0.08 | 0.05 | -0.03 | -37.50% | 336 | 7,466 | 0.77 | 0.19 | 0.33 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 49 | 1,364 | 0.85 | 0.08 | 0.18 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | -0.05 | -71.43% | 256 | 7,096 | 1.05 | 0.03 | 0.08 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 2 | 2,462 | 1.24 | 0.01 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,072 | 1.56 | 0.00 | 0.01 | 0.00 | 4/10/2025 | 4/17/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6,107 | 1.73 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 46 | 2.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 204 | 2.66 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 14 | 2.77 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 13 | 3.05 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.05 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.14 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.14 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.14 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.14 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.90 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.54 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.38 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.39 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.25 | % | 0 | 0 | 1.85 | 0.00 | 0.01 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 217 | 1.44 | -0.02 | 0.05 | -0.01 | 4/1/2025 | 4/17/2025 3:59:59 PM EST |
| 5.50 | 0.04 | 0.07 | 0.07 | -0.01 | -12.50% | 35 | 368 | 1.08 | -0.08 | 0.16 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 6.00 | 0.12 | 0.14 | 0.12 | -0.04 | -25.00% | 420 | 49 | 1.07 | -0.20 | 0.31 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 6.50 | 0.27 | 0.49 | 0.28 | -0.06 | -17.65% | 103 | 1,281 | 1.20 | -0.40 | 0.44 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 7.00 | 0.53 | 0.76 | 0.48 | -0.12 | -20.00% | 5 | 297 | 0.88 | -0.62 | 0.45 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 7.50 | 0.90 | 1.04 | 1.10 | +0.27 | +32.53% | 2 | 183 | 1.03 | -0.81 | 0.33 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 8.00 | 1.33 | 1.42 | 1.56 | +0.14 | +9.86% | 4 | 128 | 1.50 | -0.92 | 0.18 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 8.50 | 1.70 | 2.68 | 1.57 | 0.00 | 0.00% | 0 | 33 | 3.52 | -0.97 | 0.08 | 0.00 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
| 9.00 | 1.70 | 2.49 | 2.53 | 0.00 | 0.00% | 0 | 6 | 2.09 | -0.99 | 0.03 | 0.00 | 4/8/2025 | 4/17/2025 3:59:59 PM EST |
| 9.50 | 2.78 | 2.93 | 2.90 | +0.52 | +21.85% | 1 | 1 | 1.83 | -1.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 10.00 | 3.20 | 4.40 | 3.16 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 10.50 | 3.80 | 3.95 | 2.81 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:59 PM EST |
| 11.00 | 4.25 | 4.50 | 4.29 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:59 PM EST |
| 11.50 | 4.70 | 5.90 | 4.53 | 0.00 | 0.00% | 0 | 1 | 3.10 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 12.00 | 5.25 | 5.50 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 12.50 | 5.80 | 6.90 | 3.85 | 0.00 | 0.00% | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 3:59:59 PM EST |
| 13.00 | 6.20 | 6.50 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 13.50 | 6.80 | 6.95 | % | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 14.00 | 7.25 | 7.45 | 5.35 | 0.00 | 0.00% | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 3:59:59 PM EST |
| 15.00 | 8.20 | 8.50 | 7.58 | 0.00 | 0.00% | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:59 PM EST |
| 16.00 | 9.20 | 10.40 | 8.42 | 0.00 | 0.00% | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:59 PM EST |
| 17.00 | 10.20 | 10.50 | 8.30 | 0.00 | 0.00% | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:59 PM EST |