Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $11.11 as of 5/29/2025 7:19:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.40 | 11.00 | 9.70 | -0.31 | -3.10% | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 2.00 | 8.45 | 9.80 | 6.76 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 4:00:00 PM EST |
| 2.50 | 7.45 | 9.20 | 8.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 3.00 | 7.00 | 8.65 | 7.91 | +0.06 | +0.77% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 3.50 | 6.95 | 8.30 | 7.65 | +3.49 | +83.90% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 4.00 | 6.55 | 7.60 | 7.13 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 4.50 | 5.30 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 5.00 | 5.20 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 5.50 | 4.60 | 6.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 6.00 | 4.55 | 5.70 | 2.85 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 4:00:00 PM EST |
| 6.50 | 4.00 | 5.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 4:00:00 PM EST |
| 7.00 | 2.66 | 4.65 | 3.84 | -0.04 | -1.04% | 1 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 7.50 | 2.93 | 4.25 | 3.64 | +3.04 | +506.67% | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 8.00 | 2.39 | 3.10 | 2.88 | 0.00 | 0.00% | 0 | 129 | 7.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 8.50 | 2.03 | 2.35 | 2.11 | 0.00 | 0.00% | 0 | 98 | 4.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 9.00 | 1.46 | 2.15 | 1.66 | 0.00 | 0.00% | 0 | 117 | 5.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 9.50 | 1.04 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 149 | 1.40 | 0.99 | 0.03 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 10.00 | 0.54 | 0.82 | 0.71 | -0.17 | -19.32% | 18 | 292 | 1.88 | 0.94 | 0.24 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 10.50 | 0.26 | 0.42 | 0.25 | -0.39 | -60.94% | 77 | 948 | 0.77 | 0.66 | 0.76 | -0.09 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 11.00 | 0.06 | 0.08 | 0.08 | -0.16 | -66.67% | 384 | 3,374 | 0.82 | 0.26 | 0.73 | -0.08 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | -0.06 | -75.00% | 5,575 | 8,147 | 0.97 | 0.05 | 0.25 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 242 | 2,467 | 1.29 | 0.01 | 0.04 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 19 | 1,304 | 1.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 13 | 2,150 | 2.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 12 | 2.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.88 | 0.03 | 0.00 | 0.00% | 0 | 1 | 8.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.65 | 0.27 | 0.00 | 0.00% | 0 | 10 | 7.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.88 | % | 0 | 0 | 9.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 15.50 | 0.00 | 0.10 | 0.49 | 0.00 | 0.00% | 0 | 1 | 4.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.01 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 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 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.87 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.67 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.88 | 0.04 | -0.07 | -63.64% | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.73 | 0.19 | -0.04 | -17.40% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.88 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.88 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.88 | 0.32 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 4,136 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 247 | 4.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.84 | 0.04 | 0.00 | 0.00% | 0 | 24 | 9.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 5,006 | 3.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 65 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 4,025 | 1.29 | -0.01 | 0.03 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1 | 1,574 | 1.85 | -0.06 | 0.24 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 10.50 | 0.09 | 0.12 | 0.10 | -0.08 | -44.45% | 34 | 2,317 | 0.85 | -0.34 | 0.76 | -0.09 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 11.00 | 0.37 | 0.53 | 0.40 | +0.08 | +25.00% | 607 | 1,474 | 1.17 | -0.74 | 0.73 | -0.08 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 11.50 | 0.67 | 0.94 | 0.91 | 0.00 | 0.00% | 0 | 82 | 2.22 | -0.95 | 0.25 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 12.00 | 0.98 | 1.52 | 1.52 | 0.00 | 0.00% | 0 | 5 | 3.22 | -0.99 | 0.04 | 0.00 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 12.50 | 1.65 | 1.92 | 2.49 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:00 PM EST |
| 13.00 | 2.24 | 2.48 | 2.37 | 0.00 | 0.00% | 0 | 2 | 3.73 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:00 PM EST |
| 13.50 | 2.64 | 3.60 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 14.00 | 2.45 | 4.50 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 14.50 | 3.40 | 3.95 | 3.65 | 0.00 | 0.00% | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:00 PM EST |
| 15.00 | 4.25 | 4.45 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 15.50 | 4.65 | 6.15 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 16.00 | 5.15 | 6.25 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST |