Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $7.48 as of 3/31/2025 3:36:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 2.00 | 5.10 | 5.65 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 3.00 | 4.20 | 4.45 | 5.75 | 0.00 | 0.00% | 0 | 5 | 2.18 | 0.98 | 0.01 | 0.00 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 4.00 | 3.25 | 3.55 | % | 0 | 0 | 1.44 | 0.93 | 0.04 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 5.00 | 2.57 | 2.66 | 3.90 | 0.00 | 0.00% | 0 | 56 | 1.00 | 0.85 | 0.07 | -0.01 | 3/20/2025 | 3/31/2025 4:00:01 PM EST |
| 6.00 | 1.83 | 2.83 | 2.53 | 0.00 | 0.00% | 0 | 542 | 1.32 | 0.74 | 0.10 | -0.01 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 7.00 | 1.37 | 1.44 | 1.35 | -0.25 | -15.63% | 321 | 394 | 0.94 | 0.63 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 8.00 | 0.98 | 1.03 | 0.93 | -0.55 | -37.17% | 11 | 6,972 | 0.93 | 0.50 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 9.00 | 0.66 | 0.93 | 0.67 | -0.17 | -20.24% | 4 | 4,298 | 0.99 | 0.39 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 10.00 | 0.46 | 0.52 | 0.43 | -0.24 | -35.83% | 358 | 28,630 | 0.91 | 0.30 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 11.00 | 0.31 | 0.53 | 0.30 | -0.13 | -30.24% | 755 | 16,776 | 0.97 | 0.23 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 12.00 | 0.22 | 0.29 | 0.25 | -0.04 | -13.80% | 2 | 16,389 | 0.93 | 0.18 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 13.00 | 0.15 | 0.23 | 0.18 | -0.18 | -50.00% | 2 | 12,565 | 0.94 | 0.14 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 14.00 | 0.11 | 0.17 | 0.21 | 0.00 | 0.00% | 0 | 10,360 | 0.94 | 0.11 | 0.06 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 15.00 | 0.09 | 0.32 | 0.11 | -0.09 | -45.00% | 21 | 27,147 | 1.04 | 0.08 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.11 | 0.10 | -0.01 | -9.10% | 28 | 9,974 | 1.02 | 0.07 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 17.00 | 0.05 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 5,947 | 0.99 | 0.06 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 18.00 | 0.02 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 3,440 | 1.02 | 0.05 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 19.00 | 0.01 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 1,329 | 1.00 | 0.04 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 20.00 | 0.04 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 13,388 | 1.14 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 812 | 1.22 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 1,619 | 1.24 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.44 | 0.07 | 0.00 | 0.00% | 0 | 841 | 1.82 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.47 | 0.12 | 0.00 | 0.00% | 0 | 277 | 1.90 | 0.01 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.46 | 0.04 | 0.00 | 0.00% | 0 | 11,044 | 1.93 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.56 | 0.13 | 0.00 | 0.00% | 0 | 237 | 2.07 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.42 | 0.12 | 0.00 | 0.00% | 0 | 1,752 | 1.96 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 60 | 2.02 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 28 | 2.05 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 1,288 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 1,198 | 2.10 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.42 | 0.10 | 0.00 | 0.00% | 0 | 53 | 2.12 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.43 | 0.48 | 0.00 | 0.00% | 0 | 46 | 2.15 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.42 | 0.10 | 0.00 | 0.00% | 0 | 2,014 | 2.17 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.42 | 0.02 | 0.00 | 0.00% | 0 | 1,196 | 2.19 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:01 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 | 0.51 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.52 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.64 | % | 0 | 0 | 2.50 | -0.02 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 319 | 1.13 | -0.07 | 0.04 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 878 | 1.06 | -0.15 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 6.00 | 0.65 | 0.70 | 0.67 | 0.00 | 0.00% | 47 | 1,919 | 0.99 | -0.26 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 7.00 | 1.07 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 1,007 | 0.95 | -0.37 | 0.12 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 8.00 | 1.63 | 1.76 | 1.43 | 0.00 | 0.00% | 0 | 1,445 | 0.93 | -0.50 | 0.13 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 9.00 | 2.05 | 2.43 | 2.52 | +0.22 | +9.57% | 112 | 1,757 | 0.79 | -0.61 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 10.00 | 2.74 | 3.25 | 3.25 | 0.00 | 0.00% | 0 | 5,692 | 0.99 | -0.70 | 0.11 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 11.00 | 4.00 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 1,782 | 0.92 | -0.77 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 12.00 | 4.90 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 1,480 | 0.94 | -0.82 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 13.00 | 5.85 | 6.15 | 5.70 | 0.00 | 0.00% | 0 | 1,267 | 1.09 | -0.86 | 0.07 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 14.00 | 6.80 | 6.90 | 6.65 | 0.00 | 0.00% | 0 | 947 | 0.97 | -0.89 | 0.06 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 15.00 | 7.75 | 7.90 | 7.70 | 0.00 | 0.00% | 0 | 377 | 0.70 | -0.92 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 16.00 | 8.75 | 9.25 | 8.85 | +0.20 | +2.32% | 5 | 477 | 1.13 | -0.93 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 17.00 | 9.70 | 9.85 | 9.40 | 0.00 | 0.00% | 0 | 497 | 1.22 | -0.94 | 0.03 | 0.00 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 18.00 | 10.20 | 11.20 | 9.54 | 0.00 | 0.00% | 0 | 416 | 1.18 | -0.95 | 0.03 | 0.00 | 3/11/2025 | 3/31/2025 4:00:01 PM EST |
| 19.00 | 11.70 | 12.30 | 10.15 | 0.00 | 0.00% | 0 | 382 | 1.33 | -0.96 | 0.02 | 0.00 | 2/25/2025 | 3/31/2025 4:00:01 PM EST |
| 20.00 | 12.25 | 12.80 | 12.27 | 0.00 | 0.00% | 0 | 166 | 1.29 | -0.97 | 0.02 | 0.00 | 3/7/2025 | 3/31/2025 4:00:01 PM EST |
| 21.00 | 13.15 | 15.85 | 8.90 | 0.00 | 0.00% | 0 | 126 | 3.20 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 3/31/2025 4:00:01 PM EST |
| 22.00 | 13.60 | 16.25 | 10.02 | 0.00 | 0.00% | 0 | 22 | 2.81 | -0.99 | 0.01 | 0.00 | 2/19/2025 | 3/31/2025 4:00:01 PM EST |
| 23.00 | 15.60 | 16.55 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 1/28/2025 | 3/31/2025 4:00:01 PM EST |
| 24.00 | 16.70 | 18.25 | 15.45 | 0.00 | 0.00% | 0 | 17 | 2.91 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:01 PM EST |
| 25.00 | 16.90 | 18.50 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 4:00:01 PM EST |
| 26.00 | 18.60 | 19.30 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 27.00 | 19.15 | 20.20 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 28.00 | 20.20 | 21.40 | 12.00 | 0.00 | 0.00% | 0 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 4:00:01 PM EST |
| 29.00 | 21.15 | 22.10 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 30.00 | 22.60 | 23.40 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 31.00 | 23.15 | 24.35 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 32.00 | 24.60 | 25.20 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 33.00 | 25.55 | 27.80 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 34.00 | 25.50 | 28.70 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 35.00 | 26.70 | 29.60 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |