Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $8.31 as of 4/25/2025 8:24:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.15 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 2.00 | 6.20 | 6.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 3.00 | 5.20 | 5.55 | % | 0 | 0 | 1.47 | 0.98 | 0.01 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 4.00 | 4.35 | 4.65 | % | 0 | 0 | 0.97 | 0.95 | 0.02 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 5.00 | 3.60 | 3.70 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.89 | 0.04 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 6.00 | 2.76 | 3.00 | 2.84 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.82 | 0.06 | -0.01 | 4/2/2025 | 4/25/2025 3:59:58 PM EST |
| 7.00 | 2.25 | 2.35 | 1.94 | +0.19 | +10.86% | 2 | 227 | 0.90 | 0.73 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.00 | 1.73 | 1.82 | 1.25 | 0.00 | 0.00% | 0 | 3,382 | 0.88 | 0.64 | 0.09 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 9.00 | 1.31 | 1.41 | 1.35 | +0.35 | +35.00% | 5,366 | 185 | 0.87 | 0.54 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 10.00 | 1.00 | 1.07 | 1.03 | +0.26 | +33.77% | 32 | 191 | 0.86 | 0.45 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 11.00 | 0.75 | 0.82 | 0.79 | +0.24 | +43.64% | 26 | 2,259 | 0.85 | 0.37 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 12.00 | 0.57 | 0.63 | 0.58 | +0.15 | +34.89% | 262 | 537 | 0.85 | 0.30 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 0.44 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 2,801 | 0.86 | 0.25 | 0.08 | -0.01 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 14.00 | 0.33 | 0.39 | 0.34 | +0.13 | +61.91% | 2 | 346 | 0.86 | 0.20 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 15.00 | 0.26 | 0.29 | 0.28 | +0.09 | +47.37% | 172 | 264 | 0.86 | 0.17 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 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 | 0.60 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.27 | % | 0 | 0 | 1.63 | -0.02 | 0.01 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 4.00 | 0.09 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.34 | -0.05 | 0.02 | 0.00 | 3/28/2025 | 4/25/2025 3:59:58 PM EST |
| 5.00 | 0.26 | 0.46 | 0.41 | 0.00 | 0.00% | 0 | 139 | 0.95 | -0.11 | 0.04 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 6.00 | 0.51 | 0.76 | 0.62 | -0.18 | -22.50% | 1 | 247 | 0.93 | -0.18 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 7.00 | 0.87 | 0.94 | 1.06 | -0.06 | -5.36% | 2 | 148 | 0.90 | -0.27 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.00 | 1.34 | 1.41 | 1.70 | 0.00 | 0.00% | 0 | 292 | 0.88 | -0.36 | 0.09 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 9.00 | 1.91 | 2.18 | 2.04 | -0.91 | -30.85% | 16 | 64 | 0.92 | -0.46 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 10.00 | 2.58 | 2.66 | 2.64 | -0.66 | -20.00% | 17 | 464 | 0.86 | -0.55 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 11.00 | 3.30 | 3.40 | 3.75 | 0.00 | 0.00% | 0 | 300 | 0.84 | -0.63 | 0.10 | -0.01 | 3/27/2025 | 4/25/2025 3:59:58 PM EST |
| 12.00 | 4.10 | 4.40 | 4.45 | -0.32 | -6.71% | 9 | 66 | 0.92 | -0.70 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 5.00 | 5.10 | 5.45 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.75 | 0.08 | -0.01 | 3/27/2025 | 4/25/2025 3:59:58 PM EST |
| 14.00 | 5.85 | 6.10 | 7.20 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.80 | 0.07 | -0.01 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 15.00 | 6.80 | 7.20 | % | 0 | 0 | 0.84 | -0.83 | 0.06 | 0.00 | 4/25/2025 3:59:58 PM EST |