Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $13.27 as of 7/21/2025 7:54:24 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.60 | 10.70 | 10.65 | 10.50 | 0.00 | 0.00% | 3.55 | 0 | 6 | 7.50 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:57 AM EST |
| 4.00 | 9.60 | 9.70 | 9.65 | 9.41 | 0.00 | 0.00% | 2.41 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:57 AM EST |
| 5.00 | 8.60 | 8.70 | 8.65 | 8.35 | 0.00 | 0.00% | 1.73 | 0 | 3 | 5.07 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:57 AM EST |
| 6.00 | 7.60 | 7.70 | 7.65 | 7.07 | 0.00 | 0.00% | 1.28 | 0 | 5 | 4.22 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:57 AM EST |
| 6.50 | 7.10 | 7.20 | 7.15 | 5.85 | 0.00 | 0.00% | 1.10 | 0 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/21/2025 9:58:57 AM EST |
| 7.00 | 6.60 | 6.70 | 6.65 | 5.64 | 0.00 | 0.00% | 0.95 | 0 | 4 | 3.50 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/21/2025 9:58:57 AM EST |
| 7.50 | 6.10 | 6.20 | 6.15 | % | 0.82 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 8.00 | 5.60 | 5.70 | 5.65 | 4.82 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 9:58:57 AM EST |
| 8.50 | 5.10 | 5.20 | 5.15 | 4.44 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 9:58:57 AM EST |
| 9.00 | 4.55 | 4.70 | 4.63 | 4.52 | 0.00 | 0.00% | 0.51 | 0 | 15 | 2.32 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:57 AM EST |
| 9.50 | 4.10 | 4.20 | 4.15 | % | 0.44 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 10.00 | 3.60 | 3.70 | 3.65 | 3.15 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:57 AM EST |
| 10.50 | 3.10 | 3.20 | 3.15 | 3.20 | 0.00 | 0.00% | 0.30 | 0 | 55 | 5.03 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 9:58:57 AM EST |
| 11.00 | 2.63 | 2.74 | 2.69 | 2.77 | 0.00 | 0.00% | 0.24 | 0 | 43 | 1.81 | 0.98 | 0.04 | -0.01 | 7/17/2025 | 7/21/2025 9:58:57 AM EST |
| 11.50 | 2.11 | 2.35 | 2.23 | 2.00 | +0.12 | +6.39% | 0.19 | 1 | 96 | 1.53 | 0.98 | 0.05 | -0.01 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 12.00 | 1.63 | 1.70 | 1.67 | 1.66 | +0.37 | +28.69% | 0.14 | 2 | 242 | 1.23 | 0.90 | 0.13 | -0.02 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 12.50 | 1.02 | 1.35 | 1.19 | 1.28 | +0.18 | +16.37% | 0.10 | 49 | 387 | 0.46 | 0.83 | 0.21 | -0.03 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 13.00 | 0.73 | 0.88 | 0.81 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 1,978 | 0.78 | 0.70 | 0.30 | -0.04 | 7/18/2025 | 7/21/2025 9:58:57 AM EST |
| 13.50 | 0.45 | 0.49 | 0.47 | 0.52 | +0.08 | +18.19% | 0.03 | 1,171 | 4,980 | 0.75 | 0.53 | 0.37 | -0.05 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 14.00 | 0.24 | 0.25 | 0.25 | 0.25 | -0.01 | -3.85% | 0.02 | 3,734 | 3,882 | 0.74 | 0.35 | 0.34 | -0.05 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 14.50 | 0.11 | 0.14 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 169 | 17,733 | 0.75 | 0.23 | 0.26 | -0.04 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 15.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 379 | 3,270 | 0.77 | 0.14 | 0.19 | -0.04 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 15.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 37 | 1,894 | 0.87 | 0.09 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 147 | 10,720 | 0.91 | 0.06 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 16.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 41 | 293 | 1.03 | 0.03 | 0.06 | -0.01 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 678 | 1,523 | 1.15 | 0.02 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 747 | 2.86 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 9:58:57 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 2,826 | 1.55 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 18.50 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 9:58:57 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 754 | 2.79 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 9:58:57 AM EST |
| 19.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,237 | 1.56 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 20.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 21.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 78 | 3.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:57 AM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 277 | 2.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 9:58:57 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.46 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 9:58:57 AM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,002 | 2.03 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 9:58:57 AM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 453 | 4.52 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 9:58:57 AM EST |
| 25.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 888 | 4.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 9:58:57 AM EST |
| 26.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.91 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 9:58:57 AM EST |
| 27.00 | 0.00 | 0.54 | 0.27 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 136 | 5.14 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 9:58:57 AM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.58 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 9:58:57 AM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 30.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 5.72 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 9:58:57 AM EST |
| 31.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 32.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 33.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/21/2025 9:58:57 AM EST |
| 4.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/21/2025 9:58:57 AM EST |
| 5.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/21/2025 9:58:57 AM EST |
| 6.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/21/2025 9:58:57 AM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/21/2025 9:58:57 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/21/2025 9:58:57 AM EST |
| 7.50 | 0.00 | 0.32 | 0.16 | % | 0.02 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 8.00 | 0.00 | 0.57 | 0.29 | % | 0.04 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 8.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/21/2025 9:58:57 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,106 | 1.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 9:58:57 AM EST |
| 10.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 75 | 3.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 9:58:57 AM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,005 | 1.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 9:58:57 AM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 53 | 710 | 1.05 | -0.02 | 0.04 | -0.01 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 11.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.82 | -0.02 | 0.05 | -0.01 | 7/18/2025 | 7/21/2025 9:58:57 AM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 7 | 653 | 0.81 | -0.10 | 0.13 | -0.02 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 12.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.09 | -52.95% | 0.01 | 20 | 1,598 | 0.76 | -0.17 | 0.21 | -0.03 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 13.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.16 | -51.62% | 0.01 | 187 | 3,633 | 0.73 | -0.30 | 0.30 | -0.04 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 13.50 | 0.31 | 0.35 | 0.33 | 0.30 | -0.26 | -46.43% | 0.02 | 1,189 | 5,013 | 0.72 | -0.47 | 0.37 | -0.05 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 14.00 | 0.59 | 0.64 | 0.62 | 0.54 | -0.38 | -41.31% | 0.04 | 21 | 656 | 0.73 | -0.65 | 0.34 | -0.05 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 14.50 | 0.99 | 1.22 | 1.11 | 1.00 | -0.21 | -17.36% | 0.08 | 40 | 441 | 1.01 | -0.77 | 0.26 | -0.04 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 15.00 | 1.28 | 1.45 | 1.37 | 1.58 | 0.00 | 0.00% | 0.09 | 0 | 4,275 | 0.97 | -0.86 | 0.19 | -0.04 | 7/18/2025 | 7/21/2025 9:58:57 AM EST |
| 15.50 | 1.87 | 1.98 | 1.93 | 1.92 | -0.54 | -21.96% | 0.12 | 2 | 415 | 1.25 | -0.91 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 16.00 | 2.30 | 2.55 | 2.43 | 2.40 | -0.25 | -9.44% | 0.15 | 3 | 183 | 1.32 | -0.94 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 16.50 | 2.85 | 3.10 | 2.98 | 2.91 | -0.79 | -21.36% | 0.18 | 10 | 97 | 1.27 | -0.97 | 0.06 | -0.01 | 7/21/2025 | 7/21/2025 9:58:57 AM EST |
| 17.00 | 3.05 | 3.45 | 3.25 | 3.95 | 0.00 | 0.00% | 0.19 | 0 | 334 | 1.25 | -0.98 | 0.03 | -0.01 | 7/18/2025 | 7/21/2025 9:58:57 AM EST |
| 17.50 | 2.74 | 4.90 | 3.82 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 14 | 3.73 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 9:58:57 AM EST |
| 18.00 | 3.50 | 4.60 | 4.05 | 4.97 | 0.00 | 0.00% | 0.22 | 0 | 18 | 2.91 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:57 AM EST |
| 18.50 | 4.80 | 5.10 | 4.95 | 5.45 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.62 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:57 AM EST |
| 19.00 | 5.30 | 5.45 | 5.38 | 2.54 | 0.00 | 0.00% | 0.28 | 0 | 507 | 2.71 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/21/2025 9:58:57 AM EST |
| 19.50 | 5.55 | 7.10 | 6.33 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 20.00 | 6.30 | 6.40 | 6.35 | 3.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/21/2025 9:58:57 AM EST |
| 20.50 | 6.80 | 6.90 | 6.85 | % | 0.33 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 21.00 | 7.25 | 7.40 | 7.33 | % | 0.35 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 22.00 | 7.95 | 8.45 | 8.20 | % | 0.37 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 22.50 | 8.45 | 9.05 | 8.75 | % | 0.39 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 23.00 | 8.85 | 9.55 | 9.20 | % | 0.40 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 24.00 | 9.10 | 10.70 | 9.90 | 10.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 9:58:57 AM EST |
| 25.00 | 10.15 | 11.75 | 10.95 | % | 0.44 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 26.00 | 11.30 | 12.75 | 12.03 | % | 0.46 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 27.00 | 11.55 | 13.75 | 12.65 | % | 0.47 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 28.00 | 13.55 | 14.75 | 14.15 | % | 0.51 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 29.00 | 14.35 | 15.75 | 15.05 | % | 0.52 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 30.00 | 15.45 | 16.75 | 16.10 | 16.50 | 0.00 | 0.00% | 0.54 | 0 | 3 | 5.04 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:57 AM EST |
| 31.00 | 16.45 | 17.75 | 17.10 | % | 0.55 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 32.00 | 17.45 | 18.75 | 18.10 | % | 0.57 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:57 AM EST | |||
| 33.00 | 18.45 | 19.75 | 19.10 | 19.32 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 9:58:57 AM EST |