Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $10.68 as of 5/27/2025 4:04:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.00 | 9.35 | 8.78 | 0.00 | 0.00% | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 3.00 | 7.10 | 8.40 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 4.00 | 7.10 | 8.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 5.00 | 5.20 | 7.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 6.00 | 5.15 | 5.35 | % | 0 | 0 | 1.05 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.00 | 4.25 | 4.35 | 3.80 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.96 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 8.00 | 3.35 | 3.45 | 3.45 | +0.24 | +7.48% | 50 | 5 | 0.78 | 0.91 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 9.00 | 2.43 | 2.70 | 2.29 | 0.00 | 0.00% | 0 | 52 | 0.74 | 0.83 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 10.00 | 1.84 | 1.93 | 1.86 | +0.29 | +18.48% | 185 | 351 | 0.73 | 0.73 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 11.00 | 1.30 | 1.34 | 1.39 | +0.31 | +28.71% | 178 | 1,133 | 0.72 | 0.60 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 12.00 | 0.90 | 0.92 | 0.91 | +0.16 | +21.34% | 54 | 422 | 0.72 | 0.47 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 13.00 | 0.60 | 0.62 | 0.64 | +0.10 | +18.52% | 9 | 1,018 | 0.72 | 0.36 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 14.00 | 0.41 | 0.42 | 0.42 | +0.04 | +10.53% | 2 | 2,600 | 0.72 | 0.27 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 15.00 | 0.27 | 0.29 | 0.30 | +0.06 | +25.00% | 1 | 1,125 | 0.73 | 0.20 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 16.00 | 0.18 | 0.21 | 0.20 | -0.08 | -28.58% | 1,005 | 1,306 | 0.74 | 0.14 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 17.00 | 0.13 | 0.15 | 0.13 | +0.01 | +8.34% | 3 | 2,526 | 0.76 | 0.11 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 18.00 | 0.09 | 0.11 | 0.08 | -0.05 | -38.47% | 1 | 69 | 0.78 | 0.08 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 20.00 | 0.00 | 0.62 | % | 0 | 0 | 1.44 | 0.03 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 3.00 | 0.00 | 0.14 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 4.00 | 0.00 | 0.17 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.19 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 6.00 | 0.00 | 0.60 | % | 0 | 0 | 1.92 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.00 | 0.04 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.81 | -0.04 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 8.00 | 0.14 | 0.16 | 0.15 | -0.10 | -40.00% | 1 | 23 | 0.76 | -0.09 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 9.00 | 0.31 | 0.33 | 0.31 | -0.11 | -26.19% | 5,277 | 9 | 0.74 | -0.17 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 10.00 | 0.61 | 0.64 | 0.60 | -0.20 | -25.00% | 2 | 70 | 0.72 | -0.27 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 11.00 | 1.05 | 1.09 | 1.03 | -0.25 | -19.54% | 3 | 130 | 0.72 | -0.40 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 12.00 | 1.64 | 1.67 | 1.59 | -0.34 | -17.62% | 2 | 341 | 0.72 | -0.53 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 13.00 | 2.32 | 2.48 | % | 0 | 0 | 0.71 | -0.64 | 0.12 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 14.00 | 3.10 | 3.20 | 3.45 | 0.00 | 0.00% | 0 | 34 | 0.72 | -0.73 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 15.00 | 4.00 | 4.05 | % | 0 | 0 | 0.74 | -0.80 | 0.09 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 16.00 | 4.90 | 5.00 | 5.25 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.86 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 17.00 | 5.85 | 5.95 | % | 0 | 0 | 0.77 | -0.89 | 0.06 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 18.00 | 6.80 | 6.95 | % | 0 | 0 | 0.85 | -0.92 | 0.04 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 20.00 | 7.95 | 9.00 | % | 0 | 0 | 0.99 | -0.97 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST |