Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $11.90 as of 6/20/2025 3:25:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.35 | 11.90 | 11.15 | 0.00 | 0.00% | 0 | 5 | 5.43 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:55 PM EST |
| 2.00 | 9.40 | 10.90 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 3.00 | 8.40 | 9.75 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 4.00 | 7.40 | 8.90 | 8.08 | 0.00 | 0.00% | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 5.00 | 5.55 | 7.10 | 7.60 | 0.00 | 0.00% | 0 | 26 | 1.47 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:55 PM EST |
| 6.00 | 5.60 | 6.45 | 2.84 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.98 | 0.01 | 0.00 | 4/2/2025 | 6/20/2025 3:59:55 PM EST |
| 7.00 | 4.90 | 5.40 | 5.15 | 0.00 | 0.00% | 0 | 226 | 0.93 | 0.96 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 8.00 | 3.95 | 4.35 | 4.20 | 0.00 | 0.00% | 0 | 2,333 | 0.88 | 0.91 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 9.00 | 2.86 | 3.60 | 3.39 | 0.00 | 0.00% | 0 | 3,671 | 0.75 | 0.85 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 10.00 | 2.33 | 2.52 | 2.53 | +0.13 | +5.42% | 10 | 1,662 | 0.71 | 0.77 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 11.00 | 1.64 | 1.92 | 1.86 | -0.05 | -2.62% | 35 | 3,173 | 0.70 | 0.67 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 12.00 | 1.26 | 1.46 | 1.43 | -0.02 | -1.38% | 48 | 9,756 | 0.76 | 0.55 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 13.00 | 0.96 | 1.06 | 1.01 | -0.01 | -0.98% | 270 | 5,126 | 0.76 | 0.45 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 14.00 | 0.74 | 0.79 | 0.76 | -0.09 | -10.59% | 4,105 | 13,805 | 0.77 | 0.36 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 15.00 | 0.48 | 0.57 | 0.57 | +0.02 | +3.64% | 183 | 21,585 | 0.77 | 0.28 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 16.00 | 0.32 | 0.42 | 0.41 | -0.03 | -6.82% | 5,441 | 10,912 | 0.77 | 0.22 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 17.00 | 0.26 | 0.31 | 0.24 | -0.07 | -22.59% | 27 | 3,026 | 0.80 | 0.18 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 18.00 | 0.17 | 0.24 | 0.17 | -0.09 | -34.62% | 5 | 143 | 0.79 | 0.14 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 19.00 | 0.12 | 0.22 | 0.14 | -0.01 | -6.67% | 2 | 179 | 0.83 | 0.11 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 20.00 | 0.10 | 0.13 | 0.14 | 0.00 | 0.00% | 32 | 8,524 | 0.83 | 0.09 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 21.00 | 0.06 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 1,070 | 0.86 | 0.07 | 0.03 | 0.00 | 6/6/2025 | 6/20/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 3,598 | 0.97 | 0.05 | 0.03 | 0.00 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 5 | 4.54 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.58 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.79 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.91 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/20/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 142 | 1.62 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 2,268 | 1.07 | -0.02 | 0.01 | 0.00 | 6/9/2025 | 6/20/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 1,626 | 0.94 | -0.04 | 0.02 | 0.00 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 8.00 | 0.01 | 0.28 | 0.14 | 0.00 | 0.00% | 0 | 10,425 | 0.81 | -0.09 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 9.00 | 0.18 | 0.33 | 0.28 | 0.00 | 0.00% | 0 | 5,415 | 0.73 | -0.15 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 10.00 | 0.50 | 0.58 | 0.51 | +0.01 | +2.00% | 1 | 12,544 | 0.76 | -0.23 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 11.00 | 0.89 | 0.97 | 0.88 | 0.00 | 0.00% | 0 | 1,090 | 0.75 | -0.33 | 0.10 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 12.00 | 1.26 | 1.48 | 1.41 | +0.11 | +8.47% | 4 | 118 | 0.72 | -0.45 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 13.00 | 1.97 | 2.26 | 2.10 | 0.00 | 0.00% | 0 | 560 | 0.80 | -0.55 | 0.11 | -0.01 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 14.00 | 2.65 | 2.85 | 2.70 | 0.00 | 0.00% | 0 | 98 | 0.75 | -0.64 | 0.10 | -0.01 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 15.00 | 3.50 | 3.65 | 3.45 | 0.00 | 0.00% | 0 | 50 | 0.78 | -0.72 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 16.00 | 4.25 | 4.75 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.78 | 0.08 | -0.01 | 5/16/2025 | 6/20/2025 3:59:55 PM EST |
| 17.00 | 5.25 | 5.40 | % | 0 | 0 | 0.79 | -0.82 | 0.07 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 18.00 | 6.15 | 6.35 | 5.75 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.86 | 0.06 | -0.01 | 6/9/2025 | 6/20/2025 3:59:55 PM EST |
| 19.00 | 6.80 | 7.90 | % | 0 | 0 | 1.00 | -0.89 | 0.05 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 20.00 | 7.50 | 8.35 | % | 0 | 0 | 1.08 | -0.91 | 0.04 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 21.00 | 8.20 | 10.05 | 9.00 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.93 | 0.03 | 0.00 | 6/5/2025 | 6/20/2025 3:59:55 PM EST |
| 22.00 | 9.80 | 11.40 | % | 0 | 0 | 1.03 | -0.95 | 0.03 | 0.00 | 6/20/2025 3:59:55 PM EST |