Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $13.47 as of 7/18/2025 4:04:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.30 | 8.40 | 8.35 | % | 1.67 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 6.00 | 6.40 | 7.45 | 6.93 | % | 1.16 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 7.00 | 6.00 | 6.45 | 6.23 | % | 0.89 | 0 | 0 | 1.32 | 0.99 | 0.01 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 7.50 | 4.95 | 5.95 | 5.45 | % | 0.73 | 0 | 0 | 1.08 | 0.98 | 0.01 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 8.00 | 5.35 | 5.50 | 5.43 | % | 0.68 | 0 | 0 | 1.08 | 0.97 | 0.02 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 8.50 | 3.85 | 5.15 | 4.50 | % | 0.53 | 0 | 0 | 0.69 | 0.95 | 0.03 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 9.00 | 4.30 | 4.55 | 4.43 | 3.77 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.02 | 0.93 | 0.03 | -0.01 | 7/11/2025 | 7/18/2025 3:59:59 PM EST |
| 9.50 | 3.20 | 4.15 | 3.68 | % | 0.39 | 0 | 0 | 0.51 | 0.90 | 0.04 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 10.00 | 3.55 | 3.65 | 3.60 | % | 0.36 | 0 | 0 | 0.84 | 0.88 | 0.05 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 10.50 | 2.95 | 3.25 | 3.10 | 3.90 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.74 | 0.84 | 0.06 | -0.01 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 11.00 | 2.19 | 2.93 | 2.56 | % | 0.23 | 0 | 0 | 0.61 | 0.80 | 0.08 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 11.50 | 2.24 | 2.69 | 2.47 | 2.59 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.81 | 0.75 | 0.09 | -0.01 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 12.00 | 1.89 | 2.39 | 2.14 | % | 0.18 | 0 | 0 | 0.80 | 0.70 | 0.10 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 12.50 | 1.49 | 1.90 | 1.70 | 1.91 | +0.02 | +1.06% | 0.14 | 5 | 13 | 0.71 | 0.65 | 0.10 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 13.00 | 1.51 | 1.72 | 1.62 | 1.45 | -0.35 | -19.45% | 0.12 | 2 | 13 | 0.81 | 0.59 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 13.50 | 0.94 | 1.75 | 1.35 | 1.31 | -0.37 | -22.03% | 0.10 | 15 | 67 | 0.79 | 0.53 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 14.00 | 1.11 | 1.20 | 1.16 | 1.20 | -0.08 | -6.25% | 0.08 | 24 | 108 | 0.79 | 0.48 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 14.50 | 0.83 | 1.03 | 0.93 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.77 | 0.43 | 0.11 | -0.02 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 15.00 | 0.76 | 0.89 | 0.83 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.79 | 0.38 | 0.11 | -0.02 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 15.50 | 0.54 | 0.75 | 0.65 | 0.71 | -0.18 | -20.23% | 0.04 | 4 | 1 | 0.76 | 0.34 | 0.10 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 16.00 | 0.55 | 0.66 | 0.61 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.81 | 0.30 | 0.09 | -0.02 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 16.50 | 0.43 | 0.59 | 0.51 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.81 | 0.27 | 0.09 | -0.02 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 17.00 | 0.43 | 0.52 | 0.48 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.85 | 0.24 | 0.08 | -0.01 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 17.50 | 0.37 | 0.68 | 0.53 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.94 | 0.21 | 0.08 | -0.01 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 18.00 | 0.32 | 0.40 | 0.36 | 0.39 | -0.09 | -18.75% | 0.02 | 4 | 5 | 0.86 | 0.19 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 18.50 | 0.26 | 0.63 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.98 | 0.17 | 0.06 | -0.01 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 19.00 | 0.08 | 0.48 | 0.28 | % | 0.01 | 0 | 0 | 0.89 | 0.15 | 0.06 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 20.00 | 0.16 | 0.43 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.12 | 0.05 | -0.01 | 7/11/2025 | 7/18/2025 3:59:59 PM EST |
| 21.00 | 0.13 | 0.21 | 0.17 | % | 0.01 | 0 | 0 | 0.92 | 0.09 | 0.04 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 22.00 | 0.08 | 0.16 | 0.12 | % | 0.01 | 0 | 0 | 0.92 | 0.07 | 0.03 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 22.50 | 0.08 | 0.15 | 0.12 | % | 0.01 | 0 | 0 | 0.94 | 0.06 | 0.03 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 23.00 | 0.07 | 0.16 | 0.12 | % | 0.01 | 0 | 0 | 0.97 | 0.06 | 0.03 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 25.00 | 0.01 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.49 | 0.04 | 0.02 | 0.00 | 7/18/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.35 | -0.01 | 0.01 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 1.23 | -0.02 | 0.01 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.36 | 0.18 | % | 0.02 | 0 | 0 | 1.11 | -0.03 | 0.02 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | -0.05 | 0.03 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 9.00 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.85 | -0.07 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 9.50 | 0.16 | 0.20 | 0.18 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.84 | -0.10 | 0.04 | -0.01 | 7/10/2025 | 7/18/2025 3:59:59 PM EST |
| 10.00 | 0.23 | 0.28 | 0.26 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.83 | -0.12 | 0.05 | -0.01 | 7/14/2025 | 7/18/2025 3:59:59 PM EST |
| 10.50 | 0.32 | 0.36 | 0.34 | 0.39 | % | 0.03 | 2 | 0 | 0.81 | -0.16 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 11.00 | 0.41 | 0.49 | 0.45 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.79 | -0.20 | 0.08 | -0.01 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 11.50 | 0.55 | 0.64 | 0.60 | 0.70 | +0.09 | +14.76% | 0.05 | 1 | 7 | 0.79 | -0.25 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 12.00 | 0.73 | 0.84 | 0.79 | 0.85 | +0.11 | +14.87% | 0.07 | 1 | 163 | 0.79 | -0.30 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 12.50 | 0.93 | 1.05 | 0.99 | 0.94 | -0.05 | -5.06% | 0.08 | 3 | 3 | 0.79 | -0.35 | 0.10 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 13.00 | 1.19 | 1.25 | 1.22 | 1.31 | +0.20 | +18.02% | 0.09 | 24 | 49 | 0.78 | -0.41 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 13.50 | 1.46 | 1.59 | 1.53 | 1.49 | +0.09 | +6.43% | 0.11 | 6 | 20 | 0.80 | -0.47 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 14.00 | 1.70 | 1.86 | 1.78 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.78 | -0.52 | 0.11 | -0.02 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 14.50 | 2.00 | 2.18 | 2.09 | 2.34 | +0.25 | +11.97% | 0.14 | 1 | 56 | 0.77 | -0.57 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 15.00 | 2.44 | 2.54 | 2.49 | 2.29 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.80 | -0.62 | 0.11 | -0.02 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 15.50 | 2.75 | 2.93 | 2.84 | 2.73 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.79 | -0.66 | 0.10 | -0.02 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 16.00 | 2.84 | 3.30 | 3.07 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.69 | -0.70 | 0.09 | -0.02 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 16.50 | 3.60 | 4.40 | 4.00 | 3.50 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.98 | -0.73 | 0.09 | -0.02 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 17.00 | 3.75 | 5.40 | 4.58 | % | 0.27 | 0 | 0 | 1.13 | -0.76 | 0.08 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 17.50 | 3.75 | 5.35 | 4.55 | % | 0.26 | 0 | 0 | 0.85 | -0.79 | 0.08 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 18.00 | 4.90 | 5.10 | 5.00 | % | 0.28 | 0 | 0 | 0.86 | -0.81 | 0.07 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 18.50 | 5.35 | 5.60 | 5.48 | % | 0.30 | 0 | 0 | 0.89 | -0.83 | 0.06 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 19.00 | 5.10 | 6.05 | 5.58 | % | 0.29 | 0 | 0 | 0.55 | -0.85 | 0.06 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 20.00 | 6.70 | 7.75 | 7.23 | % | 0.36 | 0 | 0 | 1.25 | -0.88 | 0.05 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 21.00 | 7.35 | 7.90 | 7.63 | % | 0.36 | 0 | 0 | 0.68 | -0.91 | 0.04 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 22.00 | 8.65 | 9.30 | 8.98 | % | 0.41 | 0 | 0 | 1.21 | -0.93 | 0.03 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 22.50 | 9.15 | 10.50 | 9.83 | % | 0.44 | 0 | 0 | 1.87 | -0.94 | 0.03 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 23.00 | 9.65 | 9.80 | 9.73 | % | 0.42 | 0 | 0 | 1.02 | -0.94 | 0.03 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 25.00 | 11.60 | 12.45 | 12.03 | % | 0.48 | 0 | 0 | 1.15 | -0.96 | 0.02 | 0.00 | 7/18/2025 3:59:59 PM EST |