Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $12.14 as of 6/13/2025 3:14:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.20 | 10.30 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 4.00 | 7.25 | 9.35 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 5.00 | 6.70 | 8.30 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 6.00 | 5.70 | 7.15 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 6.50 | 5.25 | 6.65 | % | 0 | 0 | 2.63 | 0.99 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 7.00 | 4.75 | 6.15 | % | 0 | 0 | 2.46 | 0.99 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 7.50 | 4.15 | 5.60 | % | 0 | 0 | 2.20 | 0.97 | 0.02 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 8.00 | 3.80 | 4.85 | % | 0 | 0 | 1.74 | 0.95 | 0.03 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 8.50 | 2.93 | 4.25 | 3.60 | % | 4 | 0 | 1.43 | 0.92 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 9.00 | 2.80 | 3.45 | % | 0 | 0 | 1.15 | 0.89 | 0.06 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 9.50 | 2.34 | 3.15 | % | 0 | 0 | 1.06 | 0.84 | 0.08 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 10.00 | 2.01 | 2.71 | % | 0 | 0 | 0.65 | 0.79 | 0.09 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 10.50 | 1.72 | 2.34 | % | 0 | 0 | 0.69 | 0.74 | 0.10 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 11.00 | 1.46 | 1.99 | % | 0 | 0 | 0.70 | 0.68 | 0.12 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 11.50 | 1.20 | 1.71 | % | 0 | 0 | 0.70 | 0.61 | 0.12 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 12.00 | 1.03 | 1.46 | % | 0 | 0 | 0.72 | 0.55 | 0.13 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 12.50 | 0.85 | 1.26 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.49 | 0.13 | -0.01 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 13.00 | 0.65 | 1.08 | 0.95 | % | 1 | 0 | 0.72 | 0.43 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 13.50 | 0.57 | 0.93 | % | 0 | 0 | 0.74 | 0.37 | 0.12 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 14.00 | 0.45 | 0.80 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.32 | 0.12 | -0.01 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 14.50 | 0.28 | 0.70 | % | 0 | 0 | 0.72 | 0.28 | 0.11 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 15.00 | 0.21 | 0.61 | % | 0 | 0 | 0.73 | 0.24 | 0.10 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 15.50 | 0.14 | 0.54 | % | 0 | 0 | 0.73 | 0.20 | 0.09 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 16.00 | 0.10 | 0.48 | % | 0 | 0 | 0.73 | 0.17 | 0.08 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 16.50 | 0.06 | 0.43 | % | 0 | 0 | 0.73 | 0.14 | 0.07 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 17.00 | 0.03 | 0.39 | % | 0 | 0 | 0.72 | 0.12 | 0.06 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 17.50 | 0.01 | 0.35 | % | 0 | 0 | 0.71 | 0.10 | 0.05 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 20.00 | 0.01 | 0.43 | % | 0 | 0 | 0.88 | 0.03 | 0.02 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.76 | % | 0 | 0 | 1.67 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:03 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 | 0.91 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.56 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.59 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.63 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.65 | % | 0 | 0 | 1.94 | -0.01 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.88 | % | 0 | 0 | 2.01 | -0.01 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.81 | % | 0 | 0 | 1.76 | -0.03 | 0.02 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.41 | % | 0 | 0 | 1.20 | -0.05 | 0.03 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 8.50 | 0.02 | 0.27 | % | 0 | 0 | 0.72 | -0.08 | 0.05 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 9.00 | 0.09 | 0.34 | % | 0 | 0 | 0.73 | -0.11 | 0.06 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 9.50 | 0.10 | 0.46 | % | 0 | 0 | 0.69 | -0.16 | 0.08 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 10.00 | 0.22 | 0.59 | % | 0 | 0 | 0.70 | -0.21 | 0.09 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 10.50 | 0.38 | 0.76 | % | 0 | 0 | 0.71 | -0.26 | 0.10 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 11.00 | 0.54 | 0.96 | % | 0 | 0 | 0.70 | -0.32 | 0.12 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 11.50 | 0.76 | 1.20 | % | 0 | 0 | 0.71 | -0.39 | 0.12 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 12.00 | 1.03 | 1.49 | % | 0 | 0 | 0.72 | -0.45 | 0.13 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 12.50 | 1.38 | 1.80 | % | 0 | 0 | 0.74 | -0.51 | 0.13 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 13.00 | 1.64 | 2.14 | % | 0 | 0 | 0.73 | -0.57 | 0.13 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 13.50 | 2.04 | 2.51 | % | 0 | 0 | 0.75 | -0.63 | 0.12 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 14.00 | 2.32 | 2.91 | % | 0 | 0 | 0.72 | -0.68 | 0.12 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 14.50 | 2.70 | 3.35 | % | 0 | 0 | 0.72 | -0.72 | 0.11 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 15.00 | 3.05 | 3.80 | % | 0 | 0 | 0.99 | -0.76 | 0.10 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 15.50 | 3.50 | 4.25 | % | 0 | 0 | 1.03 | -0.80 | 0.09 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 16.00 | 3.90 | 4.70 | % | 0 | 0 | 1.06 | -0.83 | 0.08 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 16.50 | 4.40 | 5.20 | % | 0 | 0 | 1.11 | -0.86 | 0.07 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 17.00 | 4.80 | 5.65 | % | 0 | 0 | 1.13 | -0.88 | 0.06 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 17.50 | 5.25 | 6.15 | % | 0 | 0 | 1.18 | -0.90 | 0.05 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 20.00 | 7.40 | 9.05 | % | 0 | 0 | 1.73 | -0.97 | 0.02 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 22.50 | 10.40 | 11.90 | % | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST |