Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $10.51 as of 5/16/2025 3:04:23 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 | 10.85 | 8.03 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 3:59:55 PM EST |
| 2.00 | 7.90 | 8.90 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 3.00 | 6.95 | 7.90 | 5.75 | 0.00 | 0.00% | 0 | 5 | 2.31 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/16/2025 3:59:55 PM EST |
| 4.00 | 5.80 | 6.90 | 6.02 | 0.00 | 0.00% | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:55 PM EST |
| 5.00 | 5.75 | 5.85 | 5.20 | 0.00 | 0.00% | 0 | 56 | 1.40 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:55 PM EST |
| 6.00 | 4.70 | 4.95 | 4.80 | +0.17 | +3.68% | 50 | 846 | 1.08 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 7.00 | 3.75 | 3.90 | 3.87 | +0.79 | +25.65% | 2 | 899 | 0.97 | 0.97 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 8.00 | 2.84 | 2.98 | 2.87 | +0.22 | +8.31% | 102 | 5,375 | 0.74 | 0.92 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 9.00 | 1.98 | 2.18 | 1.95 | +0.05 | +2.64% | 85 | 6,503 | 0.74 | 0.82 | 0.11 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 10.00 | 1.34 | 1.40 | 1.35 | +0.11 | +8.88% | 2,009 | 20,551 | 0.71 | 0.68 | 0.15 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 11.00 | 0.80 | 0.98 | 0.99 | +0.21 | +26.93% | 3,477 | 27,279 | 0.73 | 0.51 | 0.17 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 12.00 | 0.49 | 0.54 | 0.51 | +0.05 | +10.87% | 3,416 | 25,057 | 0.71 | 0.36 | 0.16 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 13.00 | 0.27 | 0.32 | 0.31 | +0.04 | +14.82% | 1,341 | 14,151 | 0.71 | 0.25 | 0.13 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 14.00 | 0.17 | 0.20 | 0.19 | +0.03 | +18.75% | 46,568 | 9,094 | 0.74 | 0.16 | 0.10 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 15.00 | 0.10 | 0.13 | 0.12 | +0.01 | +9.10% | 30,377 | 19,092 | 0.76 | 0.11 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 16.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 10 | 10,078 | 0.78 | 0.07 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 17.00 | 0.03 | 0.14 | 0.04 | 0.00 | 0.00% | 450 | 6,190 | 0.88 | 0.04 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 18.00 | 0.01 | 0.08 | 0.03 | -0.02 | -40.00% | 2 | 3,186 | 0.96 | 0.02 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,347 | 1.04 | 0.01 | 0.01 | 0.00 | 5/6/2025 | 5/16/2025 3:59:55 PM EST |
| 20.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 14 | 13,584 | 0.94 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 802 | 1.45 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1,618 | 1.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 841 | 1.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/16/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 277 | 1.67 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/16/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 11,044 | 1.49 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/16/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 233 | 1.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 1,752 | 1.80 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/16/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 60 | 1.83 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/16/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.87 | 0.01 | 0.00 | 0.00% | 0 | 28 | 2.76 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/16/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,388 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 1,198 | 1.95 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/16/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.97 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/16/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.16 | 0.48 | 0.00 | 0.00% | 0 | 46 | 2.01 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/16/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 2,014 | 2.05 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/16/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 1,196 | 2.06 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/16/2025 3:59:55 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 | 3.30 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.87 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.82 | 0.06 | 0.00 | 0.00% | 0 | 2 | 4.24 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/16/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 1,804 | 2.28 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 2,885 | 1.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 10 | 1,927 | 1.07 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 7.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 4 | 3,483 | 0.84 | -0.03 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 8.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 75,423 | 1,668 | 0.79 | -0.08 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 9.00 | 0.24 | 0.28 | 0.29 | -0.04 | -12.13% | 59 | 7,802 | 0.73 | -0.18 | 0.11 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 10.00 | 0.55 | 0.58 | 0.57 | -0.07 | -10.94% | 784 | 5,725 | 0.72 | -0.32 | 0.15 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 11.00 | 1.00 | 1.09 | 1.10 | -0.10 | -8.34% | 11 | 2,075 | 0.70 | -0.49 | 0.17 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 12.00 | 1.67 | 1.75 | 1.67 | -0.70 | -29.54% | 3 | 1,675 | 0.72 | -0.64 | 0.16 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 13.00 | 2.44 | 2.55 | 2.38 | -0.77 | -24.45% | 4 | 1,266 | 0.71 | -0.75 | 0.13 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 14.00 | 3.35 | 3.45 | 3.50 | -0.65 | -15.67% | 2 | 791 | 0.80 | -0.84 | 0.10 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 15.00 | 4.25 | 4.50 | 7.85 | 0.00 | 0.00% | 0 | 279 | 0.88 | -0.89 | 0.07 | -0.01 | 4/4/2025 | 5/16/2025 3:59:55 PM EST |
| 16.00 | 5.15 | 5.45 | 8.85 | 0.00 | 0.00% | 0 | 17 | 0.89 | -0.93 | 0.05 | 0.00 | 3/31/2025 | 5/16/2025 3:59:55 PM EST |
| 17.00 | 6.10 | 6.40 | 8.90 | 0.00 | 0.00% | 0 | 18 | 1.00 | -0.96 | 0.03 | 0.00 | 4/2/2025 | 5/16/2025 3:59:55 PM EST |
| 18.00 | 7.10 | 7.35 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.98 | 0.02 | 0.00 | 4/2/2025 | 5/16/2025 3:59:55 PM EST |
| 19.00 | 8.10 | 8.35 | 10.15 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 2/25/2025 | 5/16/2025 3:59:55 PM EST |
| 20.00 | 9.10 | 10.25 | 12.27 | 0.00 | 0.00% | 0 | 3 | 1.44 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 5/16/2025 3:59:55 PM EST |
| 21.00 | 10.15 | 10.40 | 8.90 | 0.00 | 0.00% | 0 | 9 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/16/2025 3:59:55 PM EST |
| 22.00 | 11.20 | 11.30 | 10.02 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/16/2025 3:59:55 PM EST |
| 23.00 | 12.10 | 12.30 | 16.32 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 3:59:55 PM EST |
| 24.00 | 13.10 | 13.40 | 15.45 | 0.00 | 0.00% | 0 | 16 | 1.64 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/16/2025 3:59:55 PM EST |
| 25.00 | 14.10 | 14.30 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 5/16/2025 3:59:55 PM EST |
| 26.00 | 15.10 | 15.30 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 27.00 | 16.10 | 16.35 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 28.00 | 17.20 | 17.30 | 12.00 | 0.00 | 0.00% | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 5/16/2025 3:59:55 PM EST |
| 29.00 | 18.10 | 18.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 30.00 | 19.20 | 19.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 31.00 | 20.15 | 20.30 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 32.00 | 21.10 | 21.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 33.00 | 22.10 | 23.05 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 34.00 | 23.20 | 23.40 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 35.00 | 24.20 | 24.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST |