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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.65 | 5.95 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 3.50 | 5.05 | 5.65 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 4.00 | 4.65 | 4.95 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 4.50 | 4.15 | 4.45 | % | 0 | 0 | 1.44 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 5.00 | 3.65 | 3.90 | % | 0 | 0 | 1.50 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 5.50 | 3.20 | 3.50 | % | 0 | 0 | 1.19 | 0.95 | 0.04 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 6.00 | 2.74 | 3.00 | % | 0 | 0 | 1.07 | 0.91 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 6.50 | 2.35 | 2.67 | % | 0 | 0 | 0.93 | 0.87 | 0.08 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 7.00 | 1.95 | 2.28 | % | 0 | 0 | 0.94 | 0.81 | 0.10 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 7.50 | 1.50 | 1.82 | % | 0 | 0 | 0.93 | 0.75 | 0.12 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 8.00 | 1.39 | 1.49 | % | 0 | 0 | 0.91 | 0.68 | 0.14 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 8.50 | 1.12 | 1.20 | 1.13 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.60 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 9.00 | 0.88 | 0.97 | 1.01 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.53 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 9.50 | 0.54 | 0.77 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.45 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 10.00 | 0.53 | 0.60 | % | 0 | 0 | 0.87 | 0.38 | 0.15 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 10.50 | 0.41 | 0.49 | % | 0 | 0 | 0.88 | 0.32 | 0.14 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 11.00 | 0.31 | 0.38 | % | 0 | 0 | 0.87 | 0.26 | 0.13 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 11.50 | 0.24 | 0.31 | % | 0 | 0 | 0.88 | 0.22 | 0.12 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 12.00 | 0.18 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.18 | 0.10 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 12.50 | 0.13 | 0.20 | % | 0 | 0 | 0.88 | 0.15 | 0.09 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 13.00 | 0.09 | 0.17 | % | 0 | 0 | 0.89 | 0.12 | 0.08 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 0.05 | 0.13 | % | 0 | 0 | 0.92 | 0.08 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.09 | % | 0 | 0 | 1.07 | 0.05 | 0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.87 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 3.50 | 0.00 | 0.88 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.88 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 4.50 | 0.00 | 0.89 | % | 0 | 0 | 3.08 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.82 | % | 0 | 0 | 2.57 | -0.03 | 0.02 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 5.50 | 0.06 | 0.12 | % | 0 | 0 | 1.08 | -0.05 | 0.04 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 6.00 | 0.11 | 0.15 | % | 0 | 0 | 0.98 | -0.09 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 6.50 | 0.18 | 0.23 | % | 0 | 0 | 0.95 | -0.13 | 0.08 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 7.00 | 0.28 | 0.36 | % | 0 | 0 | 0.94 | -0.19 | 0.10 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 7.50 | 0.43 | 0.51 | % | 0 | 0 | 0.94 | -0.25 | 0.12 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 8.00 | 0.62 | 0.69 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.32 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 8.50 | 0.82 | 0.92 | % | 0 | 0 | 0.90 | -0.40 | 0.15 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 9.00 | 1.10 | 1.17 | 1.12 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.47 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 9.50 | 1.41 | 1.60 | % | 0 | 0 | 0.89 | -0.55 | 0.16 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 10.00 | 1.72 | 1.84 | % | 0 | 0 | 0.88 | -0.62 | 0.15 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 10.50 | 2.09 | 2.22 | % | 0 | 0 | 0.89 | -0.68 | 0.14 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 11.00 | 2.51 | 2.80 | % | 0 | 0 | 0.89 | -0.74 | 0.13 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 11.50 | 2.84 | 3.10 | % | 0 | 0 | 0.86 | -0.78 | 0.12 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 12.00 | 3.35 | 3.55 | 3.45 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.82 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 12.50 | 3.75 | 3.95 | % | 0 | 0 | 0.97 | -0.85 | 0.09 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 13.00 | 4.20 | 4.50 | % | 0 | 0 | 0.91 | -0.88 | 0.08 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 5.15 | 5.45 | % | 0 | 0 | 1.17 | -0.92 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 6.15 | 6.45 | % | 0 | 0 | 1.28 | -0.95 | 0.04 | 0.00 | 5/5/2025 3:59:47 PM EST |