Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $8.31 as of 4/25/2025 8:24:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.15 | 8.55 | 6.20 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:58 PM EST |
| 2.00 | 5.50 | 7.10 | 6.11 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:58 PM EST |
| 3.00 | 4.60 | 6.10 | % | 0 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 3.50 | 4.70 | 5.70 | 4.05 | 0.00 | 0.00% | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 4.00 | 4.00 | 5.25 | 3.20 | 0.00 | 0.00% | 0 | 4 | 7.39 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:58 PM EST |
| 4.50 | 2.97 | 4.80 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 5.00 | 3.20 | 3.50 | 2.17 | 0.00 | 0.00% | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 5.50 | 2.65 | 3.00 | 2.03 | 0.00 | 0.00% | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 6.00 | 2.17 | 2.49 | 1.01 | 0.00 | 0.00% | 0 | 4 | 2.17 | 0.99 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 6.50 | 1.13 | 2.68 | 1.08 | 0.00 | 0.00% | 0 | 11 | 1.72 | 0.97 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 7.00 | 1.31 | 1.49 | 1.25 | +0.58 | +86.57% | 92 | 422 | 1.12 | 0.92 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 7.50 | 0.90 | 0.97 | 0.93 | +0.49 | +111.37% | 580 | 939 | 0.92 | 0.81 | 0.28 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.00 | 0.57 | 0.62 | 0.49 | +0.29 | +145.00% | 2,432 | 1,063 | 0.92 | 0.65 | 0.38 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.50 | 0.30 | 0.34 | 0.26 | +0.17 | +188.89% | 1,684 | 1,219 | 0.87 | 0.45 | 0.40 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 9.00 | 0.11 | 0.17 | 0.17 | +0.12 | +240.00% | 4,714 | 556 | 0.83 | 0.26 | 0.33 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 9.50 | 0.03 | 0.09 | 0.06 | +0.04 | +200.00% | 149 | 13 | 0.82 | 0.13 | 0.21 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 10.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 435 | 28 | 0.87 | 0.06 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 4 | 2.33 | 0.02 | 0.05 | 0.00 | 4/14/2025 | 4/25/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.83 | 0.03 | 0.00 | 0.00% | 0 | 19 | 2.10 | 0.01 | 0.02 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.49 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.97 | 0.00 | 0.01 | 0.00 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.87 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.83 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.87 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 13.50 | 0.00 | 0.87 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.87 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.87 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.87 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.87 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 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 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.87 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.87 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.87 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.84 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.87 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.87 | 0.06 | 0.00 | 0.00% | 0 | 3 | 3.19 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 476 | 2.40 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.17 | 0.05 | -0.02 | -28.58% | 10 | 40 | 1.41 | -0.01 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.25 | 0.01 | -0.07 | -87.50% | 15 | 633 | 1.25 | -0.03 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 7.00 | 0.04 | 0.07 | 0.06 | -0.11 | -64.71% | 232 | 622 | 1.00 | -0.08 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 7.50 | 0.01 | 0.15 | 0.10 | -0.30 | -75.00% | 156 | 105 | 0.92 | -0.19 | 0.28 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.00 | 0.13 | 0.40 | 0.25 | -0.43 | -63.24% | 379 | 435 | 0.90 | -0.35 | 0.38 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.50 | 0.49 | 0.52 | 0.50 | -1.23 | -71.10% | 215 | 47 | 0.88 | -0.55 | 0.40 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 9.00 | 0.80 | 1.05 | 1.14 | -0.76 | -40.00% | 1 | 2 | 0.84 | -0.74 | 0.33 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 9.50 | 1.19 | 1.46 | 2.53 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.87 | 0.21 | -0.01 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 10.00 | 1.38 | 2.03 | 3.32 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.94 | 0.11 | -0.01 | 4/4/2025 | 4/25/2025 3:59:58 PM EST |
| 10.50 | 1.32 | 2.79 | 3.41 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.98 | 0.05 | 0.00 | 3/31/2025 | 4/25/2025 3:59:58 PM EST |
| 11.00 | 1.95 | 2.92 | 3.95 | 0.00 | 0.00% | 0 | 0 | 2.06 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 4/25/2025 3:59:58 PM EST |
| 11.50 | 2.68 | 4.40 | 4.53 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 12.00 | 3.50 | 4.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 12.50 | 3.05 | 5.40 | 3.93 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 4.50 | 5.35 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 13.50 | 5.00 | 6.30 | 4.80 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:58 PM EST |
| 14.00 | 5.50 | 6.90 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 15.00 | 6.50 | 7.90 | 6.29 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:58 PM EST |
| 16.00 | 7.50 | 8.80 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 17.00 | 8.55 | 9.90 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |