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 | 7.65 | 7.90 | 8.03 | 0.00 | 0.00% | 0 | 2 | 4.55 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 2.00 | 6.20 | 7.25 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 3.00 | 5.65 | 5.90 | 5.75 | 0.00 | 0.00% | 0 | 5 | 2.39 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:47 PM EST |
| 4.00 | 4.70 | 4.85 | 4.02 | 0.00 | 0.00% | 0 | 3 | 1.80 | 0.99 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 5.00 | 3.75 | 3.90 | 3.95 | +0.50 | +14.50% | 5 | 57 | 1.25 | 0.97 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 6.00 | 2.86 | 2.98 | 2.97 | 0.00 | 0.00% | 0 | 869 | 0.88 | 0.91 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 7.00 | 2.08 | 2.19 | 2.01 | -0.11 | -5.19% | 662 | 1,359 | 0.91 | 0.81 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 8.00 | 1.45 | 1.53 | 1.55 | +0.04 | +2.65% | 3,528 | 8,008 | 0.89 | 0.68 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 9.00 | 0.96 | 1.02 | 1.07 | +0.09 | +9.19% | 712 | 7,274 | 0.87 | 0.54 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 10.00 | 0.44 | 0.68 | 0.67 | +0.02 | +3.08% | 669 | 22,485 | 0.87 | 0.40 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 11.00 | 0.23 | 0.44 | 0.44 | -0.01 | -2.23% | 79 | 24,822 | 0.87 | 0.29 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 12.00 | 0.24 | 0.28 | 0.26 | 0.00 | 0.00% | 5,397 | 21,978 | 0.87 | 0.20 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 13.00 | 0.15 | 0.18 | 0.19 | -0.01 | -5.00% | 6 | 12,561 | 0.87 | 0.14 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 14.00 | 0.09 | 0.11 | 0.13 | -0.02 | -13.34% | 21 | 7,250 | 0.87 | 0.10 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 15.00 | 0.05 | 0.09 | 0.09 | 0.00 | 0.00% | 261 | 20,144 | 0.89 | 0.07 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 10,079 | 0.97 | 0.04 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 5,903 | 1.12 | 0.03 | 0.02 | 0.00 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 3,472 | 1.12 | 0.02 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.09 | 0.03 | -0.01 | -25.00% | 4 | 1,331 | 1.03 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13,594 | 1.17 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 802 | 1.55 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,618 | 1.28 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 841 | 2.19 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.86 | 0.12 | 0.00 | 0.00% | 0 | 277 | 2.58 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.56 | 0.04 | 0.00 | 0.00% | 0 | 11,044 | 2.31 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 237 | 1.46 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 1,752 | 1.54 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 0.87 | 0.02 | 0.00 | 0.00% | 0 | 60 | 2.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:47 PM EST |
| 29.00 | 0.00 | 0.58 | 0.01 | 0.00 | 0.00% | 0 | 28 | 2.53 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,388 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 1,198 | 2.62 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.56 | 0.10 | 0.00 | 0.00% | 0 | 53 | 2.64 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 0.55 | 0.48 | 0.00 | 0.00% | 0 | 46 | 2.67 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:47 PM EST |
| 34.00 | 0.00 | 0.56 | 0.10 | 0.00 | 0.00% | 0 | 2,014 | 2.71 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.87 | 0.02 | 0.00 | 0.00% | 0 | 1,196 | 3.09 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 2.00 | 0.00 | 0.87 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.87 | 0.06 | 0.00 | 0.00% | 0 | 2 | 4.14 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 1,804 | 1.78 | -0.01 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 5.00 | 0.02 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 2,889 | 1.09 | -0.03 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 6.00 | 0.14 | 0.17 | 0.16 | 0.00 | 0.00% | 2 | 2,260 | 0.95 | -0.09 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 7.00 | 0.35 | 0.38 | 0.36 | +0.04 | +12.50% | 14 | 873 | 0.92 | -0.19 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 8.00 | 0.68 | 0.73 | 0.65 | -0.06 | -8.46% | 124 | 1,756 | 0.89 | -0.32 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 9.00 | 1.18 | 1.23 | 1.16 | +0.04 | +3.58% | 29 | 1,810 | 0.88 | -0.46 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 10.00 | 1.82 | 2.06 | 1.92 | +0.19 | +10.99% | 1 | 5,729 | 0.87 | -0.60 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 11.00 | 2.59 | 2.66 | 2.79 | +0.30 | +12.05% | 1 | 1,823 | 0.88 | -0.71 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 12.00 | 3.30 | 3.50 | 3.45 | 0.00 | 0.00% | 0 | 1,700 | 0.82 | -0.80 | 0.10 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 13.00 | 4.35 | 4.60 | 4.60 | 0.00 | 0.00% | 0 | 1,266 | 0.87 | -0.86 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 14.00 | 5.25 | 5.40 | 6.15 | 0.00 | 0.00% | 0 | 798 | 0.89 | -0.90 | 0.06 | -0.01 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 15.00 | 6.20 | 6.35 | 7.85 | 0.00 | 0.00% | 0 | 279 | 1.03 | -0.93 | 0.05 | 0.00 | 4/4/2025 | 5/5/2025 3:59:47 PM EST |
| 16.00 | 7.20 | 7.40 | 8.85 | 0.00 | 0.00% | 0 | 17 | 1.29 | -0.96 | 0.03 | 0.00 | 3/31/2025 | 5/5/2025 3:59:47 PM EST |
| 17.00 | 8.20 | 8.40 | 8.90 | 0.00 | 0.00% | 0 | 18 | 1.21 | -0.97 | 0.02 | 0.00 | 4/2/2025 | 5/5/2025 3:59:47 PM EST |
| 18.00 | 9.15 | 9.30 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.98 | 0.02 | 0.00 | 4/2/2025 | 5/5/2025 3:59:47 PM EST |
| 19.00 | 10.05 | 10.40 | 10.15 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 2/25/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 11.10 | 11.40 | 12.27 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 5/5/2025 3:59:47 PM EST |
| 21.00 | 12.20 | 12.35 | 8.90 | 0.00 | 0.00% | 0 | 9 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:47 PM EST |
| 22.00 | 13.15 | 13.35 | 10.02 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:47 PM EST |
| 23.00 | 14.10 | 14.30 | 16.32 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:47 PM EST |
| 24.00 | 15.20 | 15.35 | 15.45 | 0.00 | 0.00% | 0 | 16 | 1.67 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 16.10 | 16.30 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:47 PM EST |
| 26.00 | 17.05 | 17.35 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 27.00 | 18.15 | 18.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 28.00 | 19.20 | 19.30 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 3:59:47 PM EST |
| 29.00 | 20.20 | 20.40 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 21.20 | 21.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 31.00 | 22.20 | 22.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 32.00 | 23.10 | 23.40 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 33.00 | 24.10 | 24.40 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 34.00 | 25.10 | 25.40 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 26.10 | 26.40 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |