Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $7.88 as of 3/28/2025 2:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.45 | 7.55 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 2.00 | 4.50 | 6.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 3.45 | 4.70 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 2.53 | 4.65 | % | 0 | 0 | 1.53 | 0.96 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 2.24 | 2.90 | % | 0 | 0 | 1.41 | 0.89 | 0.06 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 1.83 | 2.10 | 2.04 | -0.37 | -15.36% | 30 | 405 | 0.99 | 0.78 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.33 | 2.06 | 1.41 | -0.09 | -6.00% | 21 | 54 | 0.85 | 0.66 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 1.04 | 0.98 | -0.02 | -2.00% | 269 | 75 | 0.63 | 0.52 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.47 | 1.21 | 0.78 | -0.02 | -2.50% | 45 | 1,634 | 1.20 | 0.39 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.34 | 0.43 | 0.43 | -0.03 | -6.53% | 1,816 | 1,203 | 0.99 | 0.29 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.02 | 0.69 | 0.29 | 0.00 | 0.00% | 0 | 131 | 1.09 | 0.21 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.11 | 0.23 | 0.26 | +0.03 | +13.05% | 1 | 817 | 0.95 | 0.15 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.19 | 0.19 | +0.03 | +18.75% | 1 | 2,536 | 0.94 | 0.11 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.04 | 0.29 | 0.13 | 0.00 | 0.00% | 0 | 30 | 1.18 | 0.08 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.19 | % | 0 | 0 | 1.33 | 0.05 | 0.04 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.41 | % | 0 | 0 | 1.75 | 0.03 | 0.03 | 0.00 | 3/28/2025 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 | 0.57 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.48 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 40 | 1.52 | -0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.62 | 0.07 | 0.00 | 0.00% | 0 | 30 | 2.41 | -0.04 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.42 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.89 | -0.11 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.20 | 0.55 | 0.52 | +0.10 | +23.81% | 509 | 234 | 1.12 | -0.22 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.58 | 0.96 | 0.96 | +0.10 | +11.63% | 928 | 3,004 | 1.10 | -0.34 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 1.26 | 1.60 | 1.46 | +0.26 | +21.67% | 1 | 1,261 | 1.08 | -0.48 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 1.80 | 2.38 | 2.00 | +0.50 | +33.34% | 21 | 96 | 1.06 | -0.61 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 1.86 | 3.60 | 2.91 | +0.95 | +48.47% | 1 | 25 | 0.90 | -0.71 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 3.55 | 5.45 | 3.40 | -0.20 | -5.56% | 1,042 | 561 | 1.84 | -0.79 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 3.60 | 5.00 | 4.40 | -0.04 | -0.91% | 3 | 436 | 0.80 | -0.85 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 4.55 | 7.45 | % | 0 | 0 | 1.41 | -0.89 | 0.07 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 5.55 | 8.65 | % | 0 | 0 | 1.53 | -0.92 | 0.05 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 6.45 | 9.60 | 7.27 | % | 3 | 0 | 1.71 | -0.95 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 16.00 | 7.45 | 10.60 | % | 0 | 0 | 3.01 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST |