Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $7.48 as of 3/31/2025 3:36:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.55 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 2.00 | 4.40 | 5.55 | 6.58 | 0.00 | 0.00% | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 3.00 | 2.82 | 4.50 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 4.00 | 2.08 | 3.95 | % | 0 | 0 | 2.22 | 0.97 | 0.03 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 5.00 | 1.01 | 2.92 | 3.55 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.89 | 0.07 | -0.01 | 3/20/2025 | 3/31/2025 4:00:01 PM EST |
| 5.50 | 0.78 | 2.52 | % | 0 | 0 | 2.09 | 0.84 | 0.10 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 6.00 | 0.90 | 2.11 | % | 0 | 0 | 1.99 | 0.77 | 0.12 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 6.50 | 0.53 | 2.10 | % | 0 | 0 | 2.24 | 0.69 | 0.14 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.51 | % | 0 | 0 | 1.78 | 0.61 | 0.16 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 2.13 | 0.85 | -0.91 | -51.71% | 7 | 3 | 2.73 | 0.53 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 1.16 | 0.55 | -0.48 | -46.61% | 21 | 29 | 1.81 | 0.45 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.83 | 0.78 | 0.00 | 0.00% | 0 | 10 | 1.60 | 0.38 | 0.16 | -0.01 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 9.00 | 0.30 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 141 | 1.20 | 0.31 | 0.15 | -0.01 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.39 | 1.06 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.25 | 0.14 | -0.01 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 4 | 1.93 | 0.21 | 0.12 | -0.01 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.34 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.17 | 0.11 | -0.01 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.63 | 0.16 | 0.00 | 0.00% | 0 | 23 | 1.99 | 0.13 | 0.09 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 32 | 1.32 | 0.10 | 0.08 | -0.01 | 3/20/2025 | 3/31/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.12 | % | 0 | 0 | 1.34 | 0.08 | 0.07 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.37 | 0.07 | 0.06 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 1.25 | % | 0 | 0 | 2.99 | 0.05 | 0.05 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.95 | % | 0 | 0 | 2.70 | 0.04 | 0.04 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.15 | % | 0 | 0 | 3.02 | 0.03 | 0.03 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.09 | % | 0 | 0 | 3.09 | 0.02 | 0.02 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 1.16 | % | 0 | 0 | 3.30 | 0.01 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 2.44 | 0.01 | 0.01 | 0.00 | 3/31/2025 4:00:01 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 | 1.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 1.06 | 0.51 | 0.00 | 0.00% | 0 | 1 | 7.46 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.42 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.45 | % | 0 | 0 | 2.49 | -0.03 | 0.03 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 1.75 | -0.11 | 0.07 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.73 | % | 0 | 0 | 2.12 | -0.16 | 0.10 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.98 | % | 0 | 0 | 2.08 | -0.23 | 0.12 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.31 | 0.14 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 1.17 | 0.90 | +0.22 | +32.36% | 100 | 10 | 1.66 | -0.39 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 1.22 | 1.11 | +0.06 | +5.72% | 1 | 16 | 1.33 | -0.47 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 8.00 | 0.69 | 2.41 | 1.44 | +0.51 | +54.84% | 1 | 1 | 2.39 | -0.55 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 8.50 | 1.61 | 1.99 | 1.73 | 0.00 | 0.00% | 0 | 13 | 1.15 | -0.62 | 0.16 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 9.00 | 1.75 | 2.23 | 1.87 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.69 | 0.15 | -0.01 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 9.50 | 0.85 | 2.70 | 2.56 | +0.27 | +11.79% | 2 | 1 | 1.46 | -0.75 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 10.00 | 2.83 | 3.00 | 2.27 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.79 | 0.12 | -0.01 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 10.50 | 1.71 | 4.30 | 3.41 | +1.08 | +46.36% | 2 | 1 | 1.69 | -0.83 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 11.00 | 2.61 | 3.95 | 3.95 | +1.21 | +44.17% | 1 | 39 | 1.28 | -0.87 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 11.50 | 4.20 | 4.50 | 4.44 | % | 1 | 0 | 1.45 | -0.90 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 12.00 | 4.55 | 4.95 | % | 0 | 0 | 1.44 | -0.92 | 0.07 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 12.50 | 5.05 | 6.00 | 3.93 | 0.00 | 0.00% | 0 | 1 | 1.85 | -0.93 | 0.06 | 0.00 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 13.00 | 5.05 | 6.95 | % | 0 | 0 | 1.59 | -0.95 | 0.05 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 13.50 | 5.85 | 6.70 | 4.80 | 0.00 | 0.00% | 0 | 2 | 2.87 | -0.96 | 0.04 | 0.00 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 14.00 | 6.50 | 7.85 | % | 0 | 0 | 2.37 | -0.97 | 0.03 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 15.00 | 7.15 | 8.35 | 6.29 | 0.00 | 0.00% | 0 | 0 | 2.90 | -0.98 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 16.00 | 7.65 | 10.85 | % | 0 | 0 | 4.47 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 17.00 | 9.45 | 10.50 | % | 0 | 0 | 3.27 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST |