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 | 6.10 | 8.55 | 5.77 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 2.00 | 6.10 | 7.20 | 5.74 | +0.55 | +10.60% | 2 | 2 | 6.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 2.50 | 5.60 | 6.80 | 5.12 | 0.00 | 0.00% | 0 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 3.00 | 4.70 | 6.55 | 4.62 | 0.00 | 0.00% | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:58 PM EST |
| 3.50 | 4.20 | 4.95 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 4.00 | 4.00 | 4.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 4.50 | 2.96 | 4.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 5.00 | 2.24 | 3.50 | % | 0 | 0 | 1.80 | 0.99 | 0.01 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 5.50 | 2.07 | 3.00 | % | 0 | 0 | 1.91 | 0.98 | 0.03 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 6.00 | 2.08 | 2.65 | 2.30 | +1.18 | +105.36% | 1 | 1 | 1.77 | 0.94 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 6.50 | 1.88 | 1.99 | 1.67 | +0.92 | +122.67% | 1 | 10 | 1.19 | 0.89 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 7.00 | 1.47 | 1.70 | 1.49 | +0.55 | +58.52% | 1 | 10 | 1.28 | 0.82 | 0.16 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 7.50 | 1.07 | 1.18 | 1.12 | +0.45 | +67.17% | 17 | 181 | 1.05 | 0.72 | 0.20 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.00 | 0.82 | 0.88 | 0.82 | +0.41 | +100.00% | 22 | 143 | 1.08 | 0.61 | 0.23 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.50 | 0.56 | 0.63 | 0.55 | +0.25 | +83.34% | 256 | 234 | 1.05 | 0.50 | 0.24 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 9.00 | 0.26 | 0.43 | 0.41 | +0.24 | +141.18% | 5,693 | 154 | 1.03 | 0.38 | 0.23 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 9.50 | 0.23 | 0.29 | 0.25 | -0.11 | -30.56% | 1,057 | 54 | 1.01 | 0.28 | 0.20 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 10.00 | 0.05 | 0.19 | 0.16 | +0.08 | +100.00% | 323 | 10 | 0.89 | 0.20 | 0.17 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 10.50 | 0.08 | 0.21 | 0.09 | % | 6,695 | 0 | 1.02 | 0.14 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST | |
| 11.00 | 0.05 | 0.09 | 0.06 | % | 30 | 0 | 1.02 | 0.09 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST | |
| 11.50 | 0.02 | 0.17 | % | 0 | 0 | 1.33 | 0.06 | 0.07 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.41 | 0.10 | % | 20 | 0 | 1.19 | 0.04 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST | |
| 12.50 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.02 | 0.03 | 0.00 | 4/15/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.18 | 0.01 | -0.05 | -83.34% | 1 | 3 | 1.84 | 0.01 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.01 | 0.01 | 0.00 | 4/1/2025 | 4/25/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.88 | % | 0 | 0 | 2.01 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.87 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.87 | % | 0 | 0 | 2.28 | 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 | 0.87 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.87 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.87 | 0.36 | 0.00 | 0.00% | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.87 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.87 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.87 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.65 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.67 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.75 | -0.01 | 0.01 | 0.00 | 4/15/2025 | 4/25/2025 3:59:58 PM EST |
| 5.50 | 0.01 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.02 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 6.00 | 0.03 | 0.07 | 0.05 | -0.34 | -87.18% | 11 | 43 | 1.13 | -0.06 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 6.50 | 0.08 | 0.11 | 0.10 | -0.13 | -56.53% | 619 | 268 | 1.08 | -0.11 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 7.00 | 0.17 | 0.22 | 0.18 | -0.21 | -53.85% | 15 | 78 | 1.09 | -0.18 | 0.16 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 7.50 | 0.30 | 0.51 | 0.32 | -0.31 | -49.21% | 317 | 34 | 1.21 | -0.28 | 0.20 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.00 | 0.49 | 0.72 | 0.49 | -1.27 | -72.16% | 81 | 26 | 1.03 | -0.39 | 0.23 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.50 | 0.74 | 0.96 | 0.82 | -0.92 | -52.88% | 26 | 46 | 1.15 | -0.50 | 0.24 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 9.00 | 0.92 | 1.15 | 1.13 | % | 2 | 0 | 1.03 | -0.62 | 0.23 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST | |
| 9.50 | 1.39 | 1.65 | % | 0 | 0 | 1.15 | -0.72 | 0.20 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 10.00 | 1.79 | 2.02 | 2.09 | -1.19 | -36.28% | 1 | 1 | 1.10 | -0.80 | 0.17 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 10.50 | 2.23 | 2.57 | % | 0 | 0 | 1.29 | -0.86 | 0.13 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 11.00 | 2.55 | 2.90 | 4.11 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.91 | 0.09 | -0.01 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 11.50 | 3.05 | 3.35 | 4.57 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.94 | 0.07 | -0.01 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 12.00 | 3.55 | 3.80 | % | 0 | 0 | 1.62 | -0.96 | 0.05 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 12.50 | 4.10 | 4.35 | 4.36 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.98 | 0.03 | 0.00 | 4/2/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 4.65 | 4.80 | % | 0 | 0 | 1.51 | -0.99 | 0.02 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 13.50 | 4.65 | 6.40 | % | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 14.00 | 4.55 | 6.90 | % | 0 | 0 | 3.57 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 15.00 | 6.45 | 7.85 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 16.00 | 7.15 | 8.95 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |