Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $9.45 as of 5/9/2025 3:05:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.25 | 7.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 4.00 | 5.25 | 6.25 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 4.50 | 4.10 | 5.15 | % | 0 | 0 | 1.63 | 0.99 | 0.01 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 5.00 | 4.20 | 4.60 | % | 0 | 0 | 1.32 | 0.98 | 0.01 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 5.50 | 3.20 | 4.95 | % | 0 | 0 | 1.15 | 0.96 | 0.03 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 6.00 | 3.15 | 3.85 | % | 0 | 0 | 1.09 | 0.94 | 0.04 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 6.50 | 2.79 | 3.30 | % | 0 | 0 | 1.01 | 0.90 | 0.06 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 7.00 | 2.32 | 2.83 | % | 0 | 0 | 0.70 | 0.86 | 0.07 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 7.50 | 2.01 | 2.45 | % | 0 | 0 | 0.84 | 0.81 | 0.09 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 8.00 | 1.70 | 1.95 | % | 0 | 0 | 0.79 | 0.75 | 0.11 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 8.50 | 1.41 | 1.62 | % | 0 | 0 | 0.79 | 0.68 | 0.13 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 9.00 | 1.20 | 1.32 | % | 0 | 0 | 0.80 | 0.61 | 0.14 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 9.50 | 0.96 | 1.09 | % | 0 | 0 | 0.79 | 0.54 | 0.15 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 10.00 | 0.74 | 0.86 | % | 0 | 0 | 0.77 | 0.46 | 0.15 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 10.50 | 0.58 | 0.73 | % | 0 | 0 | 0.78 | 0.39 | 0.15 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 11.00 | 0.45 | 0.59 | % | 0 | 0 | 0.78 | 0.33 | 0.14 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 11.50 | 0.33 | 0.49 | % | 0 | 0 | 0.78 | 0.28 | 0.13 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 12.00 | 0.24 | 0.40 | % | 0 | 0 | 0.78 | 0.23 | 0.12 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 12.50 | 0.19 | 0.32 | % | 0 | 0 | 0.78 | 0.19 | 0.10 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 13.00 | 0.14 | 0.28 | % | 0 | 0 | 0.79 | 0.15 | 0.09 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.24 | % | 0 | 0 | 0.87 | 0.10 | 0.07 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 0.90 | 0.06 | 0.05 | 0.00 | 5/9/2025 4:00:03 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 | 0.20 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 1.01 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.98 | % | 0 | 0 | 2.19 | -0.01 | 0.01 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.61 | % | 0 | 0 | 1.55 | -0.02 | 0.01 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.68 | % | 0 | 0 | 1.10 | -0.04 | 0.03 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 6.00 | 0.06 | 0.15 | % | 0 | 0 | 0.91 | -0.06 | 0.04 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 6.50 | 0.10 | 0.31 | % | 0 | 0 | 0.95 | -0.10 | 0.06 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 7.00 | 0.18 | 0.31 | % | 0 | 0 | 0.86 | -0.14 | 0.07 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 7.50 | 0.28 | 0.39 | % | 0 | 0 | 0.82 | -0.19 | 0.09 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 8.00 | 0.40 | 0.58 | % | 0 | 0 | 0.82 | -0.25 | 0.11 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 8.50 | 0.58 | 0.69 | % | 0 | 0 | 0.78 | -0.32 | 0.13 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 9.00 | 0.78 | 0.90 | 0.74 | % | 20 | 0 | 0.76 | -0.39 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 9.50 | 1.05 | 1.30 | % | 0 | 0 | 0.81 | -0.46 | 0.15 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 10.00 | 1.34 | 1.47 | % | 0 | 0 | 0.75 | -0.54 | 0.15 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 10.50 | 1.66 | 1.84 | % | 0 | 0 | 0.76 | -0.61 | 0.15 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 11.00 | 2.02 | 2.26 | % | 0 | 0 | 0.78 | -0.67 | 0.14 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 11.50 | 2.41 | 2.61 | % | 0 | 0 | 0.76 | -0.72 | 0.13 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 12.00 | 2.71 | 3.15 | % | 0 | 0 | 0.74 | -0.77 | 0.12 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 12.50 | 3.15 | 3.65 | % | 0 | 0 | 0.76 | -0.81 | 0.10 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 13.00 | 3.60 | 3.95 | % | 0 | 0 | 0.92 | -0.85 | 0.09 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 14.00 | 3.25 | 4.90 | % | 0 | 0 | 0.93 | -0.90 | 0.07 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 15.00 | 4.70 | 6.30 | % | 0 | 0 | 1.04 | -0.94 | 0.05 | 0.00 | 5/9/2025 4:00:03 PM EST |