Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $14.53 as of 8/12/2025 2:15:06 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.55 | 14.60 | 13.58 | 12.80 | 0.00 | 0.00% | 13.58 | 0 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:01 AM EST |
| 2.00 | 11.10 | 14.25 | 12.68 | 12.73 | 0.00 | 0.00% | 6.34 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 3.00 | 10.05 | 12.50 | 11.28 | 11.80 | -0.13 | -1.09% | 3.76 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 4.00 | 9.05 | 11.50 | 10.28 | 10.49 | +0.14 | +1.36% | 2.57 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 5.00 | 8.10 | 11.25 | 9.68 | 8.80 | 0.00 | 0.00% | 1.94 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:01 AM EST |
| 6.00 | 7.20 | 9.55 | 8.38 | 8.50 | 0.00 | 0.00% | 1.40 | 0 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 7.00 | 6.20 | 8.35 | 7.28 | 6.69 | 0.00 | 0.00% | 1.04 | 0 | 1,014 | 7.82 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:01 AM EST |
| 7.50 | 5.55 | 7.95 | 6.75 | % | 0.90 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 8.00 | 6.70 | 6.80 | 6.75 | 6.80 | +0.39 | +6.09% | 0.84 | 19 | 2,376 | 3.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 8.50 | 6.15 | 6.30 | 6.23 | 5.40 | 0.00 | 0.00% | 0.73 | 0 | 12 | 3.45 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:01 AM EST |
| 9.00 | 5.70 | 5.80 | 5.75 | 5.80 | +0.15 | +2.66% | 0.64 | 43 | 3,765 | 3.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 9.50 | 5.05 | 5.30 | 5.18 | 5.10 | 0.00 | 0.00% | 0.55 | 0 | 7 | 2.84 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 10.00 | 4.70 | 4.80 | 4.75 | 4.64 | -0.06 | -1.28% | 0.47 | 3 | 1,943 | 2.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 10.50 | 4.20 | 4.30 | 4.25 | 3.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:01 AM EST |
| 11.00 | 3.70 | 3.80 | 3.75 | 3.85 | +0.15 | +4.06% | 0.34 | 4 | 4,568 | 2.03 | 0.99 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 11.50 | 3.20 | 3.30 | 3.25 | 3.35 | 0.00 | 0.00% | 0.28 | 0 | 45 | 1.78 | 0.99 | 0.02 | -0.01 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 12.00 | 2.68 | 2.79 | 2.74 | 2.82 | +0.23 | +8.88% | 0.23 | 7 | 7,326 | 1.74 | 0.97 | 0.04 | -0.02 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 12.50 | 2.25 | 2.31 | 2.28 | 2.11 | -0.07 | -3.22% | 0.18 | 1 | 129 | 1.48 | 0.93 | 0.07 | -0.03 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 13.00 | 1.73 | 1.84 | 1.79 | 1.84 | +0.04 | +2.23% | 0.14 | 119 | 10,966 | 1.05 | 0.89 | 0.12 | -0.05 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 13.50 | 1.36 | 1.41 | 1.39 | 1.42 | +0.08 | +5.97% | 0.10 | 110 | 1,361 | 0.99 | 0.82 | 0.17 | -0.06 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 14.00 | 0.96 | 1.04 | 1.00 | 1.03 | +0.13 | +14.45% | 0.07 | 185 | 72,384 | 1.05 | 0.73 | 0.23 | -0.08 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 14.50 | 0.67 | 0.72 | 0.70 | 0.73 | +0.11 | +17.75% | 0.05 | 1,405 | 5,406 | 1.06 | 0.60 | 0.27 | -0.09 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 15.00 | 0.46 | 0.49 | 0.48 | 0.51 | +0.09 | +21.43% | 0.03 | 4,729 | 71,409 | 1.06 | 0.46 | 0.27 | -0.09 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 15.50 | 0.28 | 0.39 | 0.34 | 0.36 | +0.08 | +28.58% | 0.02 | 4,111 | 6,241 | 1.16 | 0.35 | 0.24 | -0.09 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 16.00 | 0.23 | 0.27 | 0.25 | 0.26 | +0.07 | +36.85% | 0.02 | 2,127 | 37,993 | 1.23 | 0.27 | 0.19 | -0.09 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 16.50 | 0.17 | 0.22 | 0.20 | 0.20 | +0.06 | +42.86% | 0.01 | 3,778 | 2,848 | 1.31 | 0.21 | 0.16 | -0.09 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 17.00 | 0.14 | 0.18 | 0.16 | 0.18 | +0.09 | +100.00% | 0.01 | 1,374 | 34,304 | 1.44 | 0.16 | 0.13 | -0.08 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 17.50 | 0.12 | 0.15 | 0.14 | 0.13 | +0.05 | +62.50% | 0.01 | 688 | 302 | 1.50 | 0.13 | 0.10 | -0.07 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 18.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.05 | +83.34% | 0.01 | 3,623 | 55,721 | 1.63 | 0.10 | 0.08 | -0.06 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 18.50 | 0.07 | 0.12 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.68 | 0.08 | 0.07 | -0.05 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 19.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 100 | 7,760 | 1.75 | 0.07 | 0.06 | -0.05 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 5,448 | 54,719 | 1.82 | 0.05 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,183 | 2.84 | 0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,867 | 2.32 | 0.01 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,450 | 2.52 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:01 AM EST |
| 24.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,059 | 3.34 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:01 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 35 | 4,668 | 3.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 26.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 375 | 4.41 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 27.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:01 AM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40,521 | 3.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 29.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 4.99 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:59:01 AM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 4.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:59:01 AM EST |
| 31.00 | 0.00 | 0.31 | 0.16 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:59:01 AM EST |
| 32.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:59:01 AM EST |
| 33.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:59:01 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:01 AM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 4.00 | 0.00 | 0.76 | 0.38 | 0.28 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/12/2025 11:59:01 AM EST |
| 5.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 11:59:01 AM EST |
| 6.00 | 0.00 | 0.76 | 0.38 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2,247 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:01 AM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,626 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:59:01 AM EST |
| 7.50 | 0.00 | 0.34 | 0.17 | % | 0.02 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 8.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 11,088 | 5.52 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:59:01 AM EST |
| 8.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48,919 | 3.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:01 AM EST |
| 9.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.26 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:59:01 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,247 | 1.90 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 10.50 | 0.00 | 0.76 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,969 | 1.48 | -0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.01 | 50 | 860 | 1.84 | -0.01 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 12.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 47 | 40,230 | 1.37 | -0.03 | 0.04 | -0.02 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 66 | 30,363 | 1.21 | -0.07 | 0.07 | -0.03 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 13.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 13,052 | 70,114 | 1.14 | -0.11 | 0.12 | -0.05 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 13.50 | 0.12 | 0.16 | 0.14 | 0.13 | -0.04 | -23.53% | 0.01 | 92 | 8,089 | 1.09 | -0.18 | 0.17 | -0.06 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 14.00 | 0.23 | 0.28 | 0.26 | 0.25 | -0.06 | -19.36% | 0.02 | 1,503 | 40,866 | 1.03 | -0.27 | 0.23 | -0.08 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 14.50 | 0.43 | 0.49 | 0.46 | 0.41 | -0.16 | -28.07% | 0.03 | 1,058 | 2,170 | 1.16 | -0.40 | 0.27 | -0.09 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 15.00 | 0.72 | 0.77 | 0.75 | 0.70 | -0.22 | -23.92% | 0.05 | 308 | 13,300 | 1.07 | -0.54 | 0.27 | -0.09 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 15.50 | 1.04 | 1.12 | 1.08 | 1.13 | -0.03 | -2.59% | 0.07 | 5 | 274 | 1.15 | -0.65 | 0.24 | -0.09 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 16.00 | 1.47 | 1.53 | 1.50 | 1.45 | -0.14 | -8.81% | 0.09 | 716 | 2,772 | 1.21 | -0.73 | 0.19 | -0.09 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 16.50 | 1.72 | 1.98 | 1.85 | 2.04 | +0.09 | +4.62% | 0.11 | 17 | 262 | 1.32 | -0.79 | 0.16 | -0.09 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 17.00 | 2.38 | 2.44 | 2.41 | 2.38 | -0.17 | -6.67% | 0.14 | 313 | 2,776 | 1.39 | -0.84 | 0.13 | -0.08 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 17.50 | 2.80 | 2.93 | 2.87 | % | 0.16 | 0 | 0 | 1.47 | -0.87 | 0.10 | -0.07 | 8/12/2025 11:59:01 AM EST | |||
| 18.00 | 3.30 | 3.40 | 3.35 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 448 | 1.51 | -0.90 | 0.08 | -0.06 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 18.50 | 3.80 | 3.90 | 3.85 | % | 0.21 | 0 | 0 | 1.66 | -0.92 | 0.07 | -0.05 | 8/12/2025 11:59:01 AM EST | |||
| 19.00 | 4.30 | 4.40 | 4.35 | 4.53 | 0.00 | 0.00% | 0.23 | 0 | 5,194 | 1.70 | -0.93 | 0.06 | -0.05 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 20.00 | 5.25 | 5.35 | 5.30 | 5.50 | +0.20 | +3.78% | 0.27 | 308 | 419 | 2.11 | -0.95 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 21.00 | 6.20 | 6.35 | 6.28 | 6.80 | 0.00 | 0.00% | 0.30 | 0 | 21 | 2.37 | -0.99 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 22.00 | 7.20 | 7.35 | 7.28 | 7.30 | % | 0.33 | 2 | 0 | 2.60 | -0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:01 AM EST | |
| 23.00 | 8.20 | 8.35 | 8.28 | 8.25 | % | 0.36 | 11 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST | |
| 24.00 | 9.20 | 9.65 | 9.43 | 9.25 | -1.20 | -11.49% | 0.39 | 63 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 25.00 | 9.80 | 10.35 | 10.08 | 11.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:59:01 AM EST |
| 26.00 | 10.85 | 11.40 | 11.13 | % | 0.43 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 27.00 | 11.90 | 12.90 | 12.40 | % | 0.46 | 0 | 0 | 8.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 28.00 | 12.45 | 14.35 | 13.40 | % | 0.48 | 0 | 0 | 8.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 29.00 | 13.25 | 15.35 | 14.30 | % | 0.49 | 0 | 0 | 9.14 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 30.00 | 14.70 | 15.65 | 15.18 | % | 0.51 | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 31.00 | 15.30 | 17.05 | 16.18 | % | 0.52 | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 32.00 | 17.20 | 18.75 | 17.98 | % | 0.56 | 0 | 0 | 9.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 33.00 | 17.20 | 19.25 | 18.23 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST |