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 | 6.90 | 8.40 | 6.04 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 2.00 | 5.60 | 7.55 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 3.00 | 5.20 | 6.05 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 3.50 | 4.70 | 5.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 4.00 | 4.15 | 4.45 | 4.05 | +0.55 | +15.72% | 7 | 16 | 2.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 4.50 | 3.70 | 3.95 | % | 0 | 0 | 1.94 | 0.99 | 0.01 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 5.00 | 3.30 | 3.45 | 2.50 | 0.00 | 0.00% | 0 | 211 | 1.45 | 0.98 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 5.50 | 2.44 | 3.05 | % | 0 | 0 | 1.52 | 0.96 | 0.04 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 6.00 | 2.34 | 2.54 | 2.40 | +0.65 | +37.15% | 31 | 843 | 1.19 | 0.92 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 6.50 | 1.76 | 2.02 | 1.72 | +0.52 | +43.34% | 1 | 169 | 1.10 | 0.86 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 7.00 | 1.56 | 1.62 | 1.55 | +0.59 | +61.46% | 170 | 11,717 | 1.05 | 0.79 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 7.50 | 1.22 | 1.28 | 1.19 | +0.42 | +54.55% | 29 | 112 | 1.03 | 0.71 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.00 | 0.95 | 0.98 | 0.96 | +0.46 | +92.00% | 2,605 | 7,802 | 1.03 | 0.61 | 0.20 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.50 | 0.57 | 0.74 | 0.75 | +0.49 | +188.47% | 279 | 288 | 1.01 | 0.51 | 0.20 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 9.00 | 0.50 | 0.54 | 0.50 | +0.27 | +117.40% | 7,742 | 9,661 | 0.99 | 0.41 | 0.20 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 9.50 | 0.20 | 0.38 | 0.49 | +0.38 | +345.46% | 13 | 34 | 0.97 | 0.32 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 10.00 | 0.23 | 0.27 | 0.23 | +0.12 | +109.10% | 2,886 | 50,775 | 0.96 | 0.25 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 10.50 | 0.15 | 0.19 | 0.15 | +0.10 | +200.00% | 3 | 3 | 0.95 | 0.18 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 11.00 | 0.10 | 0.13 | 0.11 | +0.07 | +175.00% | 109 | 795 | 0.95 | 0.13 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 11.50 | 0.01 | 0.09 | 0.08 | % | 17 | 0 | 0.96 | 0.09 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST | |
| 12.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 1,221 | 1.04 | 0.07 | 0.06 | -0.01 | 4/11/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 2,608 | 1.12 | 0.03 | 0.03 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 30 | 1.66 | 0.01 | 0.02 | 0.00 | 3/27/2025 | 4/25/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.87 | 0.07 | 0.00 | 0.00% | 0 | 7 | 1.79 | 0.01 | 0.01 | 0.00 | 4/1/2025 | 4/25/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.87 | % | 0 | 0 | 1.89 | 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 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.87 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.36 | 0.06 | 0.00 | 0.00% | 0 | 65 | 3.20 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.18 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 131 | 2.56 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.99 | -0.01 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.07 | 0.11 | +0.05 | +83.34% | 1 | 3,072 | 1.43 | -0.02 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.24 | % | 0 | 0 | 1.20 | -0.04 | 0.04 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 6.00 | 0.07 | 0.11 | 0.10 | -0.07 | -41.18% | 986 | 74,156 | 1.08 | -0.08 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 6.50 | 0.13 | 0.18 | 0.16 | -0.14 | -46.67% | 52 | 61 | 1.04 | -0.14 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 7.00 | 0.25 | 0.41 | 0.26 | -0.19 | -42.23% | 6 | 15,756 | 1.16 | -0.21 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 7.50 | 0.39 | 0.45 | 0.43 | -0.63 | -59.44% | 73 | 17 | 1.01 | -0.29 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.00 | 0.60 | 0.65 | 0.64 | -0.34 | -34.70% | 60 | 4,826 | 0.99 | -0.39 | 0.20 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.50 | 0.85 | 0.92 | 0.89 | -0.88 | -49.72% | 1 | 6 | 0.98 | -0.49 | 0.20 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 9.00 | 1.16 | 1.22 | 1.89 | 0.00 | 0.00% | 0 | 522 | 0.97 | -0.59 | 0.20 | -0.02 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 9.50 | 1.48 | 1.74 | % | 0 | 0 | 1.09 | -0.68 | 0.18 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 10.00 | 1.88 | 2.00 | 2.43 | -0.26 | -9.67% | 1 | 27 | 0.97 | -0.75 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 10.50 | 2.31 | 2.37 | % | 0 | 0 | 0.92 | -0.82 | 0.14 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 11.00 | 2.74 | 2.86 | 4.31 | 0.00 | 0.00% | 0 | 1,394 | 0.95 | -0.87 | 0.11 | -0.01 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 11.50 | 3.15 | 3.40 | % | 0 | 0 | 0.96 | -0.91 | 0.08 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 12.00 | 3.65 | 3.90 | 4.00 | -0.55 | -12.09% | 9 | 258 | 1.34 | -0.93 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 4.65 | 4.80 | % | 0 | 0 | 1.40 | -0.97 | 0.03 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 14.00 | 5.50 | 6.90 | % | 0 | 0 | 1.68 | -0.99 | 0.02 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 15.00 | 6.50 | 7.90 | 7.27 | 0.00 | 0.00% | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 4/25/2025 3:59:58 PM EST |
| 16.00 | 7.50 | 8.40 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |