Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $17.05 as of 7/1/2025 6:16:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 13.80 | 16.20 | 9.83 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:58 PM EST |
| 3.00 | 12.80 | 15.20 | 9.50 | 0.00 | 0.00% | 0 | 1 | 8.52 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:58 PM EST |
| 4.00 | 11.80 | 14.20 | 8.50 | 0.00 | 0.00% | 0 | 1 | 7.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:58 PM EST |
| 5.00 | 10.80 | 13.20 | 6.63 | 0.00 | 0.00% | 0 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 3:59:58 PM EST |
| 6.00 | 10.95 | 11.45 | 10.75 | 0.00 | 0.00% | 0 | 8 | 3.35 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 6.50 | 10.00 | 11.35 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 7.00 | 9.95 | 10.50 | 10.00 | 0.00 | 0.00% | 0 | 11 | 3.06 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 7.50 | 9.10 | 10.05 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 8.00 | 8.95 | 9.60 | 7.95 | 0.00 | 0.00% | 0 | 948 | 2.65 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:58 PM EST |
| 8.50 | 8.45 | 9.05 | 8.34 | 0.00 | 0.00% | 0 | 60 | 2.21 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 9.00 | 7.95 | 8.85 | 7.70 | 0.00 | 0.00% | 0 | 142 | 2.30 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 9.50 | 7.30 | 7.95 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 10.00 | 7.15 | 7.90 | 6.85 | -0.37 | -5.13% | 1 | 290 | 1.45 | 0.99 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 10.50 | 6.70 | 7.25 | 5.30 | 0.00 | 0.00% | 0 | 54 | 1.74 | 0.98 | 0.01 | -0.01 | 6/26/2025 | 7/1/2025 3:59:58 PM EST |
| 11.00 | 6.25 | 6.35 | 6.50 | +0.32 | +5.18% | 90 | 1,321 | 1.12 | 0.97 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 11.50 | 5.75 | 5.95 | 5.80 | +0.24 | +4.32% | 2 | 1,018 | 1.19 | 0.96 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 12.00 | 5.30 | 5.45 | 5.53 | +0.28 | +5.34% | 35 | 4,707 | 1.17 | 0.95 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 12.50 | 4.80 | 4.95 | 4.93 | 0.00 | 0.00% | 0 | 235 | 1.00 | 0.93 | 0.03 | -0.02 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 13.00 | 4.30 | 4.50 | 4.35 | -0.05 | -1.14% | 37 | 17,744 | 1.01 | 0.91 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 13.50 | 3.95 | 4.10 | 3.60 | -0.50 | -12.20% | 40 | 241 | 1.09 | 0.88 | 0.05 | -0.02 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 14.00 | 3.55 | 3.65 | 3.59 | -0.02 | -0.56% | 82 | 7,694 | 1.09 | 0.85 | 0.06 | -0.03 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 14.50 | 3.10 | 3.30 | 3.30 | 0.00 | 0.00% | 6 | 9,013 | 1.09 | 0.81 | 0.07 | -0.03 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 15.00 | 2.82 | 3.10 | 2.90 | +0.05 | +1.76% | 366 | 15,160 | 1.15 | 0.76 | 0.08 | -0.04 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 15.50 | 2.43 | 2.82 | 2.55 | +0.05 | +2.00% | 61 | 160 | 1.05 | 0.72 | 0.08 | -0.04 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 16.00 | 2.19 | 2.38 | 2.30 | 0.00 | 0.00% | 187 | 19,943 | 1.11 | 0.67 | 0.09 | -0.04 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 16.50 | 1.95 | 2.03 | 2.03 | -0.01 | -0.49% | 131 | 521 | 1.09 | 0.62 | 0.09 | -0.05 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 17.00 | 1.72 | 1.79 | 1.75 | -0.05 | -2.78% | 810 | 8,851 | 1.10 | 0.57 | 0.09 | -0.05 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 17.50 | 1.50 | 1.58 | 1.55 | +0.04 | +2.65% | 958 | 9,005 | 1.11 | 0.53 | 0.10 | -0.05 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 18.00 | 1.32 | 1.39 | 1.38 | -0.11 | -7.39% | 778 | 5,676 | 1.12 | 0.48 | 0.09 | -0.05 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 19.00 | 1.00 | 1.09 | 1.08 | -0.04 | -3.58% | 613 | 3,440 | 1.15 | 0.40 | 0.09 | -0.05 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 20.00 | 0.77 | 0.87 | 0.77 | -0.13 | -14.45% | 3,978 | 24,920 | 1.17 | 0.32 | 0.08 | -0.05 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 21.00 | 0.55 | 1.07 | 0.54 | -0.30 | -35.72% | 1,212 | 6,729 | 1.18 | 0.26 | 0.07 | -0.04 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 22.00 | 0.45 | 0.54 | 0.50 | -0.10 | -16.67% | 70 | 4,005 | 1.22 | 0.22 | 0.06 | -0.04 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 23.00 | 0.30 | 0.46 | 0.55 | +0.06 | +12.25% | 2 | 702 | 1.23 | 0.18 | 0.06 | -0.04 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 24.00 | 0.23 | 0.62 | 0.38 | -0.13 | -25.49% | 50 | 16 | 1.37 | 0.14 | 0.05 | -0.03 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 25.00 | 0.20 | 0.30 | 0.29 | -0.08 | -21.63% | 458 | 244 | 1.30 | 0.13 | 0.04 | -0.03 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 26.00 | 0.09 | 0.73 | 0.29 | 0.00 | 0.00% | 0 | 80 | 1.53 | 0.09 | 0.03 | -0.02 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 27.00 | 0.06 | 1.05 | 0.27 | 0.00 | 0.00% | 0 | 80 | 2.00 | 0.08 | 0.03 | -0.02 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.48 | % | 0 | 0 | 1.87 | 0.05 | 0.02 | -0.01 | 7/1/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.21 | 0.14 | % | 18 | 0 | 1.56 | 0.04 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST | |
| 30.00 | 0.10 | 0.25 | 0.10 | -0.06 | -37.50% | 15 | 3,449 | 1.58 | 0.04 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 31.00 | 0.01 | 1.16 | % | 0 | 0 | 1.92 | 0.03 | 0.01 | -0.01 | 7/1/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.43 | % | 0 | 0 | 2.11 | 0.02 | 0.01 | -0.01 | 7/1/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 26 | 1.61 | 0.02 | 0.01 | -0.01 | 6/30/2025 | 7/1/2025 3:59:58 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 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.91 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 11 | 2.50 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.20 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 24 | 2.54 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 104 | 3.38 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 45,618 | 2.47 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.51 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.77 | 0.10 | 0.00 | 0.00% | 0 | 10,400 | 2.14 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:58 PM EST |
| 10.00 | 0.01 | 0.06 | 0.04 | -0.01 | -20.00% | 13 | 7,104 | 1.25 | -0.01 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.09 | 0.06 | -0.02 | -25.00% | 2 | 2,126 | 1.43 | -0.02 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 19 | 897 | 1.02 | -0.03 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.59 | 0.13 | 0.00 | 0.00% | 0 | 176 | 1.35 | -0.04 | 0.02 | -0.01 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.13 | 0.12 | -0.02 | -14.29% | 7 | 6,113 | 1.20 | -0.05 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 12.50 | 0.08 | 0.28 | 0.20 | 0.00 | 0.00% | 0 | 1,258 | 1.18 | -0.07 | 0.03 | -0.02 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 13.00 | 0.15 | 0.25 | 0.19 | -0.10 | -34.49% | 13 | 904 | 1.10 | -0.09 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 13.50 | 0.22 | 0.32 | 0.34 | +0.05 | +17.25% | 81 | 202 | 1.09 | -0.12 | 0.05 | -0.02 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 14.00 | 0.31 | 0.38 | 0.33 | -0.14 | -29.79% | 1,022 | 4,109 | 1.06 | -0.15 | 0.06 | -0.03 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 14.50 | 0.44 | 0.52 | 0.44 | -0.16 | -26.67% | 79 | 1,085 | 1.08 | -0.19 | 0.07 | -0.03 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 15.00 | 0.55 | 0.68 | 0.60 | -0.12 | -16.67% | 561 | 15,709 | 1.07 | -0.24 | 0.08 | -0.04 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 15.50 | 0.75 | 0.84 | 0.77 | -0.15 | -16.31% | 34 | 1,474 | 1.08 | -0.28 | 0.08 | -0.04 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 16.00 | 0.95 | 1.04 | 1.00 | -0.13 | -11.51% | 101 | 3,494 | 1.08 | -0.33 | 0.09 | -0.04 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 16.50 | 1.17 | 1.31 | 1.35 | -0.11 | -7.54% | 103 | 639 | 1.10 | -0.38 | 0.09 | -0.05 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 17.00 | 1.44 | 1.54 | 1.48 | -0.24 | -13.96% | 184 | 392 | 1.10 | -0.43 | 0.09 | -0.05 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 17.50 | 1.73 | 1.83 | 1.75 | -0.40 | -18.61% | 96 | 93 | 1.11 | -0.47 | 0.10 | -0.05 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 18.00 | 2.03 | 2.14 | 2.40 | +0.16 | +7.15% | 15 | 34 | 1.11 | -0.52 | 0.09 | -0.05 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 19.00 | 2.72 | 2.83 | 3.10 | +0.10 | +3.34% | 3 | 1,075 | 1.14 | -0.60 | 0.09 | -0.05 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 20.00 | 3.45 | 3.60 | 3.85 | +0.04 | +1.05% | 30 | 10 | 1.17 | -0.68 | 0.08 | -0.05 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 21.00 | 4.20 | 4.85 | 4.45 | -0.30 | -6.32% | 50 | 71 | 1.33 | -0.74 | 0.07 | -0.04 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 22.00 | 5.05 | 5.45 | % | 0 | 0 | 1.23 | -0.78 | 0.06 | -0.04 | 7/1/2025 3:59:58 PM EST | |||
| 23.00 | 5.95 | 6.70 | % | 0 | 0 | 1.61 | -0.82 | 0.06 | -0.04 | 7/1/2025 3:59:58 PM EST | |||
| 24.00 | 6.85 | 7.40 | % | 0 | 0 | 1.21 | -0.86 | 0.05 | -0.03 | 7/1/2025 3:59:58 PM EST | |||
| 25.00 | 7.75 | 8.55 | % | 0 | 0 | 1.34 | -0.87 | 0.04 | -0.03 | 7/1/2025 3:59:58 PM EST | |||
| 26.00 | 8.80 | 9.75 | % | 0 | 0 | 1.67 | -0.91 | 0.03 | -0.02 | 7/1/2025 3:59:58 PM EST | |||
| 27.00 | 9.55 | 10.70 | % | 0 | 0 | 2.12 | -0.92 | 0.03 | -0.02 | 7/1/2025 3:59:58 PM EST | |||
| 28.00 | 10.60 | 11.60 | % | 0 | 0 | 2.27 | -0.95 | 0.02 | -0.01 | 7/1/2025 3:59:58 PM EST | |||
| 29.00 | 11.60 | 12.65 | % | 0 | 0 | 2.32 | -0.96 | 0.02 | -0.01 | 7/1/2025 3:59:58 PM EST | |||
| 30.00 | 12.55 | 13.60 | % | 0 | 0 | 2.21 | -0.96 | 0.02 | -0.01 | 7/1/2025 3:59:58 PM EST | |||
| 31.00 | 13.50 | 14.50 | % | 0 | 0 | 2.35 | -0.97 | 0.01 | -0.01 | 7/1/2025 3:59:58 PM EST | |||
| 32.00 | 14.60 | 15.45 | % | 0 | 0 | 2.43 | -0.98 | 0.01 | -0.01 | 7/1/2025 3:59:58 PM EST | |||
| 33.00 | 15.40 | 16.50 | % | 0 | 0 | 2.45 | -0.98 | 0.01 | -0.01 | 7/1/2025 3:59:58 PM EST |