Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $11.93 as of 6/6/2025 3:14:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.45 | 10.50 | 7.79 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:05 PM EST |
| 3.50 | 7.95 | 10.00 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:05 PM EST |
| 4.00 | 7.45 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 4.50 | 6.95 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 5.00 | 6.45 | 8.50 | 7.47 | 0.00 | 0.00% | 0 | 1 | 9.69 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:05 PM EST |
| 5.50 | 5.95 | 8.00 | % | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 6.00 | 5.45 | 7.50 | % | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 6.50 | 4.95 | 7.00 | 5.79 | 0.00 | 0.00% | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:05 PM EST |
| 7.00 | 4.80 | 6.50 | 3.73 | 0.00 | 0.00% | 0 | 5 | 6.78 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:05 PM EST |
| 7.50 | 4.55 | 5.50 | 3.31 | 0.00 | 0.00% | 0 | 8 | 3.88 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:05 PM EST |
| 8.00 | 4.00 | 4.35 | 2.86 | 0.00 | 0.00% | 0 | 4 | 3.89 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:05 PM EST |
| 8.50 | 3.55 | 4.65 | 2.33 | 0.00 | 0.00% | 0 | 21 | 3.74 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:05 PM EST |
| 9.00 | 3.10 | 3.35 | 2.25 | 0.00 | 0.00% | 0 | 30 | 1.44 | 1.00 | 0.01 | 0.00 | 6/3/2025 | 6/6/2025 4:00:05 PM EST |
| 9.50 | 2.44 | 3.85 | 2.50 | 0.00 | 0.00% | 0 | 4 | 3.98 | 0.99 | 0.02 | 0.00 | 6/4/2025 | 6/6/2025 4:00:05 PM EST |
| 10.00 | 2.01 | 2.40 | 2.35 | -0.15 | -6.00% | 1 | 61 | 1.78 | 0.97 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 10.50 | 1.63 | 1.80 | 1.73 | -0.19 | -9.90% | 5 | 192 | 1.04 | 0.92 | 0.12 | -0.02 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 11.00 | 1.24 | 1.37 | 1.20 | +0.20 | +20.00% | 8 | 341 | 0.64 | 0.85 | 0.20 | -0.02 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 11.50 | 0.72 | 0.94 | 0.79 | +0.07 | +9.73% | 34 | 510 | 0.73 | 0.73 | 0.27 | -0.03 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 12.00 | 0.56 | 0.61 | 0.60 | +0.05 | +9.10% | 923 | 803 | 0.73 | 0.58 | 0.31 | -0.04 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 12.50 | 0.35 | 0.39 | 0.33 | -0.04 | -10.82% | 372 | 832 | 0.75 | 0.43 | 0.29 | -0.04 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 13.00 | 0.22 | 0.27 | 0.22 | -0.04 | -15.39% | 6,221 | 3,107 | 0.80 | 0.31 | 0.24 | -0.04 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 13.50 | 0.13 | 0.15 | 0.14 | -0.01 | -6.67% | 1,089 | 1,516 | 0.80 | 0.23 | 0.19 | -0.03 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 14.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 346 | 124 | 0.86 | 0.16 | 0.14 | -0.03 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 14.50 | 0.05 | 0.08 | 0.06 | -0.14 | -70.00% | 5,858 | 249 | 0.91 | 0.11 | 0.11 | -0.02 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 15.00 | 0.03 | 0.06 | 0.06 | -0.06 | -50.00% | 8 | 236 | 1.05 | 0.06 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 3,650 | 1.63 | 0.02 | 0.02 | 0.00 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.89 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.92 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 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 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.72 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 4.50 | 0.00 | 0.90 | % | 0 | 0 | 8.59 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.91 | 0.17 | 0.00 | 0.00% | 0 | 1 | 7.85 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 0.88 | 0.04 | 0.00 | 0.00% | 0 | 1 | 7.05 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.91 | 0.15 | 0.00 | 0.00% | 0 | 1 | 6.52 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:05 PM EST |
| 6.50 | 0.00 | 0.91 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.54 | 0.12 | 0.00 | 0.00% | 0 | 1 | 4.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 4:00:05 PM EST |
| 7.50 | 0.00 | 0.91 | 0.18 | 0.00 | 0.00% | 0 | 1 | 4.96 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.91 | 0.03 | 0.00 | 0.00% | 0 | 6 | 4.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:05 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 54 | 1.58 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 105 | 2.09 | 0.00 | 0.01 | 0.00 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 9.50 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 1 | 3,005 | 1.76 | -0.01 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 10.00 | 0.01 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 4,231 | 1.01 | -0.03 | 0.06 | -0.01 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 10.50 | 0.03 | 0.06 | 0.05 | -0.05 | -50.00% | 20 | 961 | 0.77 | -0.08 | 0.12 | -0.02 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 11.00 | 0.08 | 0.12 | 0.10 | -0.11 | -52.39% | 99 | 1,086 | 0.74 | -0.15 | 0.20 | -0.02 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 11.50 | 0.17 | 0.25 | 0.24 | -0.07 | -22.59% | 53 | 239 | 0.72 | -0.27 | 0.27 | -0.03 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 12.00 | 0.36 | 0.40 | 0.43 | -0.17 | -28.34% | 658 | 163 | 0.70 | -0.42 | 0.31 | -0.04 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 12.50 | 0.64 | 0.70 | 0.75 | +0.07 | +10.30% | 74 | 18 | 0.75 | -0.57 | 0.29 | -0.04 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 13.00 | 0.87 | 1.08 | 0.89 | -0.21 | -19.10% | 8 | 70 | 0.65 | -0.69 | 0.24 | -0.04 | 6/6/2025 | 6/6/2025 4:00:05 PM EST |
| 13.50 | 1.40 | 1.60 | 1.28 | 0.00 | 0.00% | 0 | 4 | 1.34 | -0.77 | 0.19 | -0.03 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 14.00 | 1.71 | 1.97 | % | 0 | 0 | 1.29 | -0.84 | 0.14 | -0.03 | 6/6/2025 4:00:05 PM EST | |||
| 14.50 | 1.94 | 2.86 | % | 0 | 0 | 2.00 | -0.89 | 0.11 | -0.02 | 6/6/2025 4:00:05 PM EST | |||
| 15.00 | 2.14 | 3.70 | 2.84 | 0.00 | 0.00% | 0 | 14 | 2.73 | -0.94 | 0.07 | -0.01 | 6/5/2025 | 6/6/2025 4:00:05 PM EST |
| 16.00 | 3.60 | 5.05 | % | 0 | 0 | 3.55 | -0.98 | 0.02 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 17.00 | 4.65 | 6.20 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST | |||
| 17.50 | 5.15 | 6.30 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:05 PM EST |