Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $8.74 as of 5/5/2025 2:48:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.65 | 8.95 | 6.09 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 2.00 | 5.95 | 7.60 | 5.06 | 0.00 | 0.00% | 0 | 3 | 4.84 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 2.50 | 5.70 | 7.10 | 4.80 | 0.00 | 0.00% | 0 | 2 | 4.12 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 3.00 | 5.60 | 5.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 3.50 | 5.10 | 5.55 | 3.71 | 0.00 | 0.00% | 0 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 4.00 | 4.60 | 4.95 | 3.11 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 4.50 | 4.10 | 4.45 | 2.63 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:47 PM EST |
| 5.00 | 3.65 | 3.95 | 1.90 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.99 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 5.50 | 2.75 | 3.45 | 3.05 | +0.63 | +26.04% | 3 | 3 | 1.92 | 0.98 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 6.00 | 2.37 | 2.97 | 2.19 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.95 | 0.04 | -0.01 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 6.50 | 2.00 | 2.58 | 2.23 | -0.37 | -14.24% | 1 | 6 | 0.87 | 0.91 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 7.00 | 1.69 | 1.94 | 1.93 | +0.66 | +51.97% | 1 | 113 | 1.05 | 0.86 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 7.50 | 1.40 | 1.58 | 0.73 | 0.00 | 0.00% | 0 | 100 | 0.91 | 0.79 | 0.14 | -0.02 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 8.00 | 1.05 | 1.23 | 1.23 | -0.16 | -11.52% | 2 | 1,462 | 1.02 | 0.70 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 8.50 | 0.89 | 0.95 | 1.01 | 0.00 | 0.00% | 0 | 255 | 1.01 | 0.60 | 0.19 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 9.00 | 0.49 | 0.70 | 0.63 | -0.03 | -4.55% | 23 | 2,151 | 1.01 | 0.50 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 9.50 | 0.45 | 0.51 | 0.53 | -0.07 | -11.67% | 71 | 470 | 1.00 | 0.41 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 10.00 | 0.19 | 0.37 | 0.38 | -0.08 | -17.40% | 140 | 74 | 1.00 | 0.32 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 10.50 | 0.23 | 0.27 | 0.26 | +0.01 | +4.00% | 14 | 78 | 1.00 | 0.24 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 11.00 | 0.16 | 0.19 | 0.20 | +0.02 | +11.12% | 12 | 18 | 0.99 | 0.18 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 11.50 | 0.11 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.14 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 12.00 | 0.01 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1,002 | 1.02 | 0.10 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 12.50 | 0.05 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 200 | 1.03 | 0.08 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.06 | % | 0 | 0 | 0.96 | 0.06 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 13.50 | 0.00 | 0.17 | % | 0 | 0 | 1.17 | 0.04 | 0.04 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 1.39 | 0.03 | 0.03 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 14.50 | 0.00 | 0.76 | % | 0 | 0 | 2.60 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.78 | % | 0 | 0 | 2.84 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.88 | % | 0 | 0 | 3.16 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:47 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 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 2.00 | 0.00 | 0.87 | 0.01 | 0.00 | 0.00% | 0 | 5 | 7.22 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 2.50 | 0.00 | 0.87 | 0.10 | 0.00 | 0.00% | 0 | 2 | 6.36 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 3.00 | 0.00 | 0.87 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 3.50 | 0.00 | 0.87 | 0.01 | 0.00 | 0.00% | 0 | 2 | 5.76 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.87 | 0.06 | 0.00 | 0.00% | 0 | 2 | 5.07 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 4.50 | 0.00 | 0.87 | 0.22 | 0.00 | 0.00% | 0 | 1 | 4.48 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 4 | 3.80 | -0.01 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 5.50 | 0.00 | 0.78 | 0.08 | 0.00 | 0.00% | 0 | 3 | 2.72 | -0.02 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.07 | 0.31 | 0.00 | 0.00% | 0 | 21 | 1.23 | -0.05 | 0.04 | -0.01 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 6.50 | 0.08 | 0.11 | % | 0 | 0 | 1.10 | -0.09 | 0.07 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 7.00 | 0.15 | 0.19 | 0.15 | -0.26 | -63.42% | 1 | 65 | 1.08 | -0.14 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 7.50 | 0.26 | 0.31 | 0.34 | 0.00 | 0.00% | 0 | 19 | 1.06 | -0.21 | 0.14 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 8.00 | 0.42 | 0.46 | 0.43 | +0.05 | +13.16% | 25 | 13 | 1.03 | -0.30 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 8.50 | 0.62 | 0.67 | 0.64 | % | 1 | 0 | 1.02 | -0.40 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 9.00 | 0.89 | 1.01 | 0.90 | +0.11 | +13.93% | 146 | 3 | 1.01 | -0.50 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 9.50 | 1.20 | 1.27 | 1.23 | % | 5 | 0 | 1.03 | -0.59 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 10.00 | 1.56 | 1.62 | 1.59 | -0.03 | -1.86% | 341 | 4 | 1.02 | -0.68 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 10.50 | 1.76 | 2.17 | % | 0 | 0 | 1.01 | -0.76 | 0.16 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 11.00 | 2.37 | 2.45 | 2.37 | 0.00 | 0.00% | 0 | 4 | 1.04 | -0.82 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 11.50 | 2.81 | 2.90 | % | 0 | 0 | 1.05 | -0.86 | 0.11 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 12.00 | 3.25 | 3.50 | % | 0 | 0 | 1.19 | -0.90 | 0.09 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 12.50 | 3.65 | 3.90 | % | 0 | 0 | 1.40 | -0.92 | 0.07 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 13.00 | 4.15 | 4.35 | % | 0 | 0 | 1.50 | -0.94 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 13.50 | 4.65 | 4.90 | % | 0 | 0 | 1.60 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 5.15 | 5.45 | % | 0 | 0 | 1.69 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 14.50 | 5.60 | 5.90 | % | 0 | 0 | 1.77 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 6.20 | 6.35 | % | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 16.00 | 7.10 | 7.40 | % | 0 | 0 | 2.00 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST |