Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $12.51 as of 7/11/2025 8:14:18 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 | 11.05 | 13.10 | 12.08 | 12.59 | 0.00 | 0.00% | 12.08 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 2.00 | 10.25 | 11.50 | 10.88 | % | 5.44 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 3.00 | 9.30 | 9.75 | 9.53 | % | 3.18 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 4.00 | 8.25 | 8.65 | 8.45 | 10.35 | 0.00 | 0.00% | 2.11 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 5.00 | 7.30 | 7.75 | 7.53 | 7.60 | 0.00 | 0.00% | 1.51 | 0 | 26 | 2.29 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:51 PM EST |
| 6.00 | 6.30 | 7.05 | 6.68 | 6.85 | -0.65 | -8.67% | 1.11 | 1 | 20 | 1.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 7.00 | 5.45 | 5.60 | 5.53 | 5.70 | -1.00 | -14.93% | 0.79 | 14 | 1,085 | 1.34 | 0.99 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 8.00 | 4.10 | 4.65 | 4.38 | 5.95 | 0.00 | 0.00% | 0.55 | 0 | 2,370 | 1.08 | 0.97 | 0.02 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 9.00 | 3.55 | 4.55 | 4.05 | 4.00 | -0.50 | -11.12% | 0.45 | 36 | 3,739 | 0.93 | 0.93 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 10.00 | 2.64 | 2.84 | 2.74 | 2.70 | -0.75 | -21.74% | 0.27 | 201 | 1,839 | 0.73 | 0.85 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 11.00 | 1.90 | 2.67 | 2.29 | 1.98 | -0.62 | -23.85% | 0.21 | 7 | 2,858 | 1.01 | 0.74 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 12.00 | 1.40 | 1.62 | 1.51 | 1.54 | -0.35 | -18.52% | 0.13 | 1,134 | 6,921 | 0.82 | 0.62 | 0.13 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 13.00 | 0.94 | 1.08 | 1.01 | 1.00 | -0.37 | -27.01% | 0.08 | 3,709 | 8,831 | 0.79 | 0.49 | 0.13 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 14.00 | 0.68 | 0.73 | 0.71 | 0.73 | -0.29 | -28.44% | 0.05 | 3,407 | 14,440 | 0.81 | 0.37 | 0.12 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 15.00 | 0.46 | 0.51 | 0.49 | 0.50 | -0.22 | -30.56% | 0.03 | 1,289 | 36,065 | 0.82 | 0.28 | 0.11 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 16.00 | 0.31 | 0.35 | 0.33 | 0.35 | -0.15 | -30.00% | 0.02 | 6,062 | 28,919 | 0.85 | 0.22 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 17.00 | 0.22 | 0.28 | 0.25 | 0.24 | -0.16 | -40.00% | 0.01 | 1,944 | 16,795 | 0.87 | 0.16 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 18.00 | 0.18 | 0.21 | 0.20 | 0.18 | -0.12 | -40.00% | 0.01 | 5,439 | 18,577 | 0.91 | 0.13 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 19.00 | 0.13 | 0.17 | 0.15 | 0.16 | -0.05 | -23.81% | 0.01 | 311 | 2,074 | 0.94 | 0.10 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 20.00 | 0.10 | 0.19 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 162 | 47,376 | 1.01 | 0.07 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.14 | -70.00% | 0.01 | 11 | 1,272 | 1.24 | 0.05 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 6,872 | 1.01 | 0.04 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7,426 | 1.23 | 0.02 | 0.02 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.42 | 0.21 | 0.11 | +0.01 | +10.00% | 0.01 | 1 | 1,060 | 1.65 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 25.00 | 0.05 | 0.37 | 0.21 | 0.10 | +0.03 | +42.86% | 0.01 | 13 | 4,647 | 1.84 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.57 | 0.29 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 354 | 1.93 | 0.01 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.16 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40,720 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.08 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.32 | 0.16 | 0.08 | -0.20 | -71.43% | 0.01 | 1 | 80 | 1.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.39 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM 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 | 7/11/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/11/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 222 | 2.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.37 | 0.19 | 0.17 | +0.07 | +70.00% | 0.03 | 1 | 2,267 | 2.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 0.01 | 5 | 1,626 | 1.08 | -0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.13 | 0.07 | 0.12 | +0.06 | +100.00% | 0.01 | 1 | 11,039 | 1.07 | -0.03 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 9.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.01 | 166 | 7,686 | 0.80 | -0.07 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 10.00 | 0.24 | 0.28 | 0.26 | 0.25 | +0.07 | +38.89% | 0.03 | 349 | 11,128 | 0.79 | -0.15 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 11.00 | 0.46 | 0.55 | 0.51 | 0.48 | +0.13 | +37.15% | 0.05 | 225 | 1,708 | 0.78 | -0.26 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 12.00 | 0.91 | 0.97 | 0.94 | 0.94 | +0.32 | +51.62% | 0.08 | 1,544 | 13,640 | 0.78 | -0.38 | 0.13 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 13.00 | 1.18 | 1.56 | 1.37 | 1.57 | +0.37 | +30.84% | 0.11 | 588 | 20,559 | 0.71 | -0.51 | 0.13 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 14.00 | 2.09 | 2.30 | 2.20 | 2.16 | +0.39 | +22.04% | 0.16 | 44 | 16,462 | 0.85 | -0.63 | 0.12 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 15.00 | 2.81 | 3.05 | 2.93 | 2.95 | +0.52 | +21.40% | 0.20 | 2,636 | 12,327 | 0.79 | -0.72 | 0.11 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 16.00 | 3.60 | 4.10 | 3.85 | 3.67 | +0.52 | +16.51% | 0.24 | 5 | 1,361 | 0.85 | -0.78 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 17.00 | 4.65 | 5.60 | 5.13 | 4.55 | +0.55 | +13.75% | 0.30 | 9 | 3,248 | 1.32 | -0.84 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 18.00 | 5.60 | 5.75 | 5.68 | 5.44 | +0.34 | +6.67% | 0.32 | 2 | 423 | 0.92 | -0.87 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 19.00 | 6.30 | 6.70 | 6.50 | 5.75 | 0.00 | 0.00% | 0.34 | 0 | 188 | 0.60 | -0.90 | 0.05 | -0.01 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 20.00 | 7.50 | 7.80 | 7.65 | 7.20 | +0.50 | +7.47% | 0.38 | 15 | 1,437 | 1.13 | -0.93 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 21.00 | 7.80 | 8.65 | 8.23 | 7.55 | 0.00 | 0.00% | 0.39 | 0 | 321 | 1.16 | -0.95 | 0.03 | -0.01 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 22.00 | 9.20 | 10.25 | 9.73 | % | 0.44 | 0 | 0 | 1.72 | -0.96 | 0.02 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 23.00 | 10.30 | 11.15 | 10.73 | % | 0.47 | 0 | 0 | 1.85 | -0.98 | 0.02 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 24.00 | 11.20 | 12.10 | 11.65 | % | 0.49 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 25.00 | 12.15 | 13.10 | 12.63 | % | 0.51 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 26.00 | 13.10 | 14.10 | 13.60 | % | 0.52 | 0 | 0 | 2.07 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 27.00 | 14.10 | 15.15 | 14.63 | % | 0.54 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 28.00 | 15.15 | 16.15 | 15.65 | % | 0.56 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 29.00 | 16.10 | 17.05 | 16.58 | % | 0.57 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 30.00 | 17.10 | 17.95 | 17.53 | % | 0.58 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 31.00 | 17.90 | 19.05 | 18.48 | % | 0.60 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 32.00 | 19.15 | 20.00 | 19.58 | % | 0.61 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 33.00 | 20.10 | 21.00 | 20.55 | % | 0.62 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST |