Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $10.62 as of 6/2/2025 7:37:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.45 | 8.70 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 4.00 | 6.50 | 7.70 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 5.00 | 5.50 | 6.15 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 5.50 | 4.20 | 5.80 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 6.00 | 4.40 | 5.00 | % | 0 | 0 | 1.32 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 6.50 | 3.95 | 5.05 | % | 0 | 0 | 1.35 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 7.00 | 2.97 | 4.00 | % | 0 | 0 | 2.16 | 0.97 | 0.02 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 7.50 | 2.77 | 4.00 | % | 0 | 0 | 1.41 | 0.95 | 0.04 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 8.00 | 2.54 | 3.15 | % | 0 | 0 | 1.25 | 0.91 | 0.06 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 8.50 | 2.18 | 2.59 | % | 0 | 0 | 0.64 | 0.86 | 0.08 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 9.00 | 1.85 | 2.16 | % | 0 | 0 | 0.70 | 0.80 | 0.11 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 9.50 | 1.55 | 1.74 | % | 0 | 0 | 0.69 | 0.73 | 0.13 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 10.00 | 1.29 | 1.43 | % | 0 | 0 | 0.69 | 0.66 | 0.14 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 10.50 | 0.97 | 1.16 | % | 0 | 0 | 0.67 | 0.58 | 0.16 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 11.00 | 0.71 | 0.93 | 0.94 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.50 | 0.16 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 11.50 | 0.58 | 0.78 | % | 0 | 0 | 0.69 | 0.42 | 0.16 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 12.00 | 0.49 | 0.61 | % | 0 | 0 | 0.71 | 0.35 | 0.15 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 12.50 | 0.37 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.29 | 0.14 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 13.00 | 0.28 | 0.39 | % | 0 | 0 | 0.71 | 0.24 | 0.13 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 13.50 | 0.14 | 0.33 | % | 0 | 0 | 0.68 | 0.19 | 0.11 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 14.00 | 0.07 | 0.26 | 0.20 | 0.00 | 0.00% | 0 | 51 | 0.73 | 0.15 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 14.50 | 0.12 | 0.22 | % | 0 | 0 | 0.70 | 0.12 | 0.08 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 15.00 | 0.09 | 0.20 | % | 0 | 0 | 0.76 | 0.09 | 0.07 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 15.50 | 0.00 | 0.16 | % | 0 | 0 | 0.84 | 0.07 | 0.06 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.42 | % | 0 | 0 | 0.84 | 0.06 | 0.05 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 1.68 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:52 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 | 0.89 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.89 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.89 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.90 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.91 | % | 0 | 0 | 2.44 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.86 | % | 0 | 0 | 2.09 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | -0.03 | 0.02 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | -0.05 | 0.04 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 8.00 | 0.09 | 0.17 | % | 0 | 0 | 0.81 | -0.09 | 0.06 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 8.50 | 0.16 | 0.25 | % | 0 | 0 | 0.71 | -0.14 | 0.08 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 9.00 | 0.27 | 0.41 | % | 0 | 0 | 0.73 | -0.20 | 0.11 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 9.50 | 0.41 | 0.52 | % | 0 | 0 | 0.69 | -0.27 | 0.13 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 10.00 | 0.60 | 0.72 | % | 0 | 0 | 0.69 | -0.34 | 0.14 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 10.50 | 0.84 | 0.94 | % | 0 | 0 | 0.69 | -0.42 | 0.16 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 11.00 | 1.12 | 1.30 | % | 0 | 0 | 0.69 | -0.50 | 0.16 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 11.50 | 1.42 | 1.54 | % | 0 | 0 | 0.69 | -0.58 | 0.16 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 12.00 | 1.73 | 1.98 | % | 0 | 0 | 0.67 | -0.65 | 0.15 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 12.50 | 2.15 | 2.28 | % | 0 | 0 | 0.69 | -0.71 | 0.14 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 13.00 | 2.56 | 2.69 | % | 0 | 0 | 0.68 | -0.76 | 0.13 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 13.50 | 2.88 | 3.25 | % | 0 | 0 | 0.68 | -0.81 | 0.11 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 14.00 | 3.35 | 3.75 | % | 0 | 0 | 0.68 | -0.85 | 0.10 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 14.50 | 3.80 | 4.15 | % | 0 | 0 | 0.89 | -0.88 | 0.08 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 15.00 | 4.25 | 4.70 | % | 0 | 0 | 0.89 | -0.91 | 0.07 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 15.50 | 4.35 | 5.15 | % | 0 | 0 | 1.01 | -0.93 | 0.06 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 16.00 | 5.20 | 5.85 | % | 0 | 0 | 1.00 | -0.94 | 0.05 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 9.15 | 10.00 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST |