Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $16.36 as of 6/27/2025 3:06:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.60 | 15.30 | 8.06 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/27/2025 1:58:59 PM EST |
| 4.00 | 11.60 | 14.35 | 8.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 5.00 | 10.60 | 13.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 5.50 | 10.05 | 12.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 6.00 | 9.85 | 12.30 | 6.50 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 6.50 | 9.55 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 7.00 | 9.10 | 10.75 | 5.23 | 0.00 | 0.00% | 0 | 1 | 9.17 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 7.50 | 8.55 | 10.80 | % | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 8.00 | 7.80 | 9.30 | 4.60 | 0.00 | 0.00% | 0 | 20 | 6.63 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 1:58:59 PM EST |
| 8.50 | 7.55 | 9.80 | % | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 9.00 | 6.80 | 9.30 | 3.80 | 0.00 | 0.00% | 0 | 7 | 6.83 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 9.50 | 6.35 | 8.80 | 3.55 | 0.00 | 0.00% | 0 | 2 | 7.44 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 10.00 | 6.05 | 7.95 | 6.30 | -0.33 | -4.98% | 15 | 28 | 5.37 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 10.50 | 5.65 | 7.85 | 2.46 | 0.00 | 0.00% | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 1:58:59 PM EST |
| 11.00 | 5.20 | 5.70 | 5.20 | +0.70 | +15.56% | 36 | 188 | 4.09 | 1.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 11.50 | 4.70 | 5.05 | 5.35 | +0.10 | +1.91% | 10 | 245 | 1.96 | 0.99 | 0.02 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 12.00 | 4.20 | 5.20 | 4.25 | -0.25 | -5.56% | 111 | 643 | 3.50 | 0.97 | 0.02 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 12.50 | 3.60 | 4.55 | 3.72 | +0.17 | +4.79% | 37 | 1,797 | 2.77 | 0.95 | 0.03 | -0.02 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 13.00 | 3.40 | 3.95 | 3.58 | -0.18 | -4.79% | 103 | 3,002 | 2.34 | 0.93 | 0.05 | -0.03 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 13.50 | 2.75 | 3.10 | 3.18 | -0.12 | -3.64% | 61 | 217 | 1.63 | 0.89 | 0.06 | -0.04 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 14.00 | 2.44 | 2.73 | 2.56 | -0.41 | -13.81% | 105 | 677 | 1.41 | 0.85 | 0.08 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 14.50 | 1.96 | 2.52 | 2.40 | -0.26 | -9.78% | 6 | 39 | 1.28 | 0.80 | 0.09 | -0.07 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 15.00 | 1.85 | 2.09 | 2.06 | -0.14 | -6.37% | 1,019 | 1,619 | 1.25 | 0.74 | 0.11 | -0.08 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 15.50 | 1.60 | 1.73 | 1.74 | -0.26 | -13.00% | 370 | 789 | 1.42 | 0.68 | 0.11 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 16.00 | 1.37 | 1.76 | 1.42 | -0.13 | -8.39% | 847 | 1,712 | 1.50 | 0.61 | 0.12 | -0.10 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 16.50 | 1.13 | 1.25 | 1.17 | -0.38 | -24.52% | 1,106 | 1,030 | 1.48 | 0.55 | 0.12 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 17.00 | 1.00 | 1.08 | 1.10 | -0.10 | -8.34% | 1,746 | 617 | 1.48 | 0.49 | 0.12 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 17.50 | 0.80 | 1.01 | 0.85 | -0.25 | -22.73% | 977 | 6,112 | 1.58 | 0.44 | 0.11 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 18.00 | 0.72 | 0.86 | 0.72 | -0.26 | -26.54% | 2,080 | 2,596 | 1.65 | 0.39 | 0.11 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 18.50 | 0.53 | 0.69 | 0.68 | -0.09 | -11.69% | 253 | 161 | 1.71 | 0.35 | 0.10 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 19.00 | 0.53 | 0.65 | 0.53 | -0.22 | -29.34% | 1,351 | 5,851 | 1.74 | 0.31 | 0.10 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 19.50 | 0.36 | 0.57 | 0.51 | -0.15 | -22.73% | 239 | 2 | 1.79 | 0.27 | 0.09 | -0.10 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 20.00 | 0.33 | 0.45 | 0.42 | -0.18 | -30.00% | 21,432 | 18,718 | 1.83 | 0.24 | 0.08 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 20.50 | 0.24 | 0.60 | 0.45 | -0.20 | -30.77% | 31 | 27 | 1.87 | 0.21 | 0.08 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 21.00 | 0.16 | 0.50 | 0.40 | -0.10 | -20.00% | 14 | 120 | 2.12 | 0.18 | 0.07 | -0.08 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 21.50 | 0.21 | 0.70 | 0.36 | % | 12 | 0 | 2.07 | 0.16 | 0.06 | -0.08 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 22.00 | 0.20 | 0.45 | 0.25 | -0.25 | -50.00% | 3,458 | 73 | 1.95 | 0.15 | 0.06 | -0.08 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 22.50 | 0.09 | 0.40 | 0.28 | -0.07 | -20.00% | 261 | 63 | 1.85 | 0.14 | 0.05 | -0.08 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 23.00 | 0.11 | 0.88 | 0.21 | % | 163 | 0 | 2.26 | 0.13 | 0.05 | -0.07 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 24.00 | 0.05 | 1.34 | % | 0 | 0 | 2.41 | 0.08 | 0.04 | -0.05 | 6/27/2025 1:58:59 PM EST | |||
| 25.00 | 0.00 | 1.68 | 0.13 | % | 10 | 0 | 2.81 | 0.06 | 0.03 | -0.04 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 26.00 | 0.00 | 1.92 | % | 0 | 0 | 4.61 | 0.03 | 0.02 | -0.02 | 6/27/2025 1:58:59 PM EST | |||
| 27.00 | 0.00 | 2.10 | % | 0 | 0 | 5.11 | 0.02 | 0.01 | -0.01 | 6/27/2025 1:58:59 PM EST | |||
| 28.00 | 0.00 | 0.91 | % | 0 | 0 | 5.52 | 0.01 | 0.01 | -0.01 | 6/27/2025 1:58:59 PM EST | |||
| 29.00 | 0.00 | 2.20 | 0.15 | % | 1 | 0 | 5.86 | 0.01 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 30.00 | 0.03 | 0.20 | 0.06 | % | 53 | 0 | 2.44 | 0.01 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 31.00 | 0.00 | 0.13 | 0.08 | % | 5 | 0 | 2.76 | 0.01 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 32.00 | 0.00 | 0.11 | 0.07 | % | 5 | 0 | 2.79 | 0.01 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 33.00 | 0.00 | 0.10 | 0.05 | % | 45 | 0 | 2.69 | 0.01 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 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 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/27/2025 1:58:59 PM EST |
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.02 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 5.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 6.00 | 0.00 | 2.13 | 0.02 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 6.50 | 0.00 | 1.55 | % | 0 | 0 | 9.76 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 7.00 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 7.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 8.00 | 0.00 | 2.13 | % | 0 | 0 | 9.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 8.50 | 0.00 | 2.13 | % | 0 | 0 | 8.82 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 9.00 | 0.00 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 10 | 3.34 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:58:59 PM EST |
| 9.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 17 | 2.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:59 PM EST |
| 10.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4,031 | 1.88 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 10.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 1,191 | 1.72 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 30 | 540 | 1.61 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 59 | 90 | 1.65 | -0.01 | 0.02 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 12.00 | 0.06 | 0.07 | 0.06 | -0.04 | -40.00% | 93 | 253 | 1.45 | -0.03 | 0.02 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 12.50 | 0.10 | 0.14 | 0.11 | -0.03 | -21.43% | 28 | 114 | 1.44 | -0.05 | 0.03 | -0.02 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 13.00 | 0.15 | 0.26 | 0.16 | -0.08 | -33.34% | 896 | 148 | 1.41 | -0.07 | 0.05 | -0.03 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 13.50 | 0.22 | 0.29 | 0.23 | -0.06 | -20.69% | 60 | 128 | 1.44 | -0.11 | 0.06 | -0.04 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 14.00 | 0.32 | 0.40 | 0.34 | -0.12 | -26.09% | 537 | 1,694 | 1.41 | -0.15 | 0.08 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 14.50 | 0.42 | 0.55 | 0.50 | -0.17 | -25.38% | 181 | 245 | 1.34 | -0.20 | 0.09 | -0.07 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 15.00 | 0.68 | 0.70 | 0.69 | -0.20 | -22.48% | 5,435 | 4,313 | 1.40 | -0.26 | 0.11 | -0.08 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 15.50 | 0.82 | 0.95 | 0.89 | -0.01 | -1.12% | 1,149 | 140 | 1.43 | -0.32 | 0.11 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 16.00 | 1.09 | 1.18 | 1.15 | -0.14 | -10.86% | 1,029 | 554 | 1.49 | -0.39 | 0.12 | -0.10 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 16.50 | 1.36 | 1.53 | 1.33 | -0.17 | -11.34% | 333 | 27 | 1.51 | -0.45 | 0.12 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 17.00 | 1.65 | 1.84 | 1.45 | -0.12 | -7.65% | 265 | 17 | 1.72 | -0.51 | 0.12 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 17.50 | 2.02 | 2.21 | 1.68 | -0.29 | -14.73% | 3 | 3 | 1.54 | -0.56 | 0.11 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 18.00 | 2.31 | 2.59 | 2.18 | -0.20 | -8.41% | 10 | 3 | 1.56 | -0.61 | 0.11 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 18.50 | 2.76 | 2.95 | % | 0 | 0 | 1.64 | -0.65 | 0.10 | -0.11 | 6/27/2025 1:58:59 PM EST | |||
| 19.00 | 2.79 | 4.55 | 3.15 | % | 3 | 0 | 1.62 | -0.69 | 0.10 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 19.50 | 1.88 | 5.30 | % | 0 | 0 | 1.71 | -0.73 | 0.09 | -0.10 | 6/27/2025 1:58:59 PM EST | |||
| 20.00 | 3.05 | 5.85 | % | 0 | 0 | 1.49 | -0.76 | 0.08 | -0.09 | 6/27/2025 1:58:59 PM EST | |||
| 20.50 | 2.66 | 5.30 | % | 0 | 0 | 1.73 | -0.79 | 0.08 | -0.09 | 6/27/2025 1:58:59 PM EST | |||
| 21.00 | 4.80 | 5.70 | 5.07 | +0.01 | +0.20% | 10 | 5 | 1.65 | -0.82 | 0.07 | -0.08 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 21.50 | 4.40 | 5.90 | % | 0 | 0 | 1.78 | -0.84 | 0.06 | -0.08 | 6/27/2025 1:58:59 PM EST | |||
| 22.00 | 4.80 | 7.15 | 7.50 | 0.00 | 0.00% | 0 | 2 | 1.50 | -0.85 | 0.06 | -0.08 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 22.50 | 5.45 | 7.00 | % | 0 | 0 | 3.05 | -0.86 | 0.05 | -0.08 | 6/27/2025 1:58:59 PM EST | |||
| 23.00 | 6.40 | 7.50 | % | 0 | 0 | 1.79 | -0.87 | 0.05 | -0.07 | 6/27/2025 1:58:59 PM EST | |||
| 24.00 | 6.80 | 8.25 | % | 0 | 0 | 2.72 | -0.92 | 0.04 | -0.05 | 6/27/2025 1:58:59 PM EST | |||
| 25.00 | 7.80 | 10.20 | % | 0 | 0 | 5.17 | -0.94 | 0.03 | -0.04 | 6/27/2025 1:58:59 PM EST | |||
| 26.00 | 9.60 | 11.10 | % | 0 | 0 | 5.06 | -0.97 | 0.02 | -0.02 | 6/27/2025 1:58:59 PM EST | |||
| 27.00 | 9.70 | 12.75 | % | 0 | 0 | 4.86 | -0.98 | 0.01 | -0.01 | 6/27/2025 1:58:59 PM EST | |||
| 28.00 | 10.80 | 13.75 | % | 0 | 0 | 5.30 | -0.99 | 0.01 | -0.01 | 6/27/2025 1:58:59 PM EST | |||
| 29.00 | 12.00 | 14.10 | % | 0 | 0 | 5.41 | -0.99 | 0.01 | -0.01 | 6/27/2025 1:58:59 PM EST | |||
| 30.00 | 12.90 | 15.65 | % | 0 | 0 | 5.76 | -0.99 | 0.00 | -0.01 | 6/27/2025 1:58:59 PM EST | |||
| 31.00 | 14.05 | 16.10 | % | 0 | 0 | 5.91 | -0.99 | 0.00 | -0.01 | 6/27/2025 1:58:59 PM EST | |||
| 32.00 | 14.95 | 17.70 | % | 0 | 0 | 6.05 | -0.99 | 0.00 | -0.01 | 6/27/2025 1:58:59 PM EST | |||
| 33.00 | 16.00 | 18.70 | % | 0 | 0 | 5.80 | -0.99 | 0.00 | -0.01 | 6/27/2025 1:58:59 PM EST |