Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $13.79 as of 8/22/2025 3:36:13 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 | 7.35 | 8.60 | 7.98 | 8.55 | 0.00 | 0.00% | 1.60 | 0 | 2 | 6.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 6.00 | 7.00 | 7.60 | 7.30 | % | 1.22 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.00 | 5.70 | 6.60 | 6.15 | % | 0.88 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 5.95 | 6.10 | 6.03 | % | 0.80 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.00 | 5.50 | 5.60 | 5.55 | 5.70 | 0.00 | 0.00% | 0.69 | 0 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 8.50 | 4.65 | 5.10 | 4.88 | 5.25 | 0.00 | 0.00% | 0.57 | 0 | 59 | 1.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 4.50 | 4.60 | 4.55 | 5.45 | 0.00 | 0.00% | 0.51 | 0 | 9 | 1.70 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 9.50 | 3.50 | 4.10 | 3.80 | 4.65 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 2.94 | 3.60 | 3.27 | 4.65 | 0.00 | 0.00% | 0.33 | 0 | 72 | 1.32 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 10.50 | 2.50 | 3.10 | 2.80 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.14 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 2.49 | 2.62 | 2.56 | 3.25 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.29 | 0.99 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 11.50 | 1.77 | 2.27 | 2.02 | 2.17 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.57 | 0.97 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 1.54 | 1.68 | 1.61 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.08 | 0.92 | 0.12 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 1.09 | 1.19 | 1.14 | 1.25 | -0.10 | -7.41% | 0.09 | 24 | 64 | 0.90 | 0.83 | 0.21 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 0.76 | 0.82 | 0.79 | 0.88 | 0.00 | 0.00% | 0.06 | 25 | 98 | 0.63 | 0.70 | 0.29 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.50 | 0.48 | 0.52 | 0.50 | 0.50 | -0.32 | -39.03% | 0.04 | 135 | 2,052 | 0.63 | 0.54 | 0.33 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.26 | 0.30 | 0.28 | 0.28 | -0.26 | -48.15% | 0.02 | 2,609 | 1,216 | 0.61 | 0.37 | 0.32 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.50 | 0.15 | 0.16 | 0.16 | 0.16 | -0.21 | -56.76% | 0.01 | 7,509 | 3,961 | 0.63 | 0.23 | 0.26 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.19 | -70.37% | 0.01 | 15,832 | 3,266 | 0.64 | 0.14 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 193 | 1,419 | 0.67 | 0.08 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 159 | 2,787 | 0.68 | 0.05 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.13 | 0.07 | 0.02 | -0.03 | -60.00% | 0.00 | 5,812 | 663 | 1.16 | 0.02 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 129 | 7,244 | 0.82 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 366 | 0.95 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 5,054 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 115 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,001 | 1.08 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 19.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 4,668 | 3.20 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 20.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 21.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 23.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 0.76 | 0.38 | % | 0.08 | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.76 | 0.38 | % | 0.06 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.76 | 0.38 | % | 0.05 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.76 | 0.38 | % | 0.05 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.76 | 0.38 | % | 0.05 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.50 | 0.00 | 0.77 | 0.39 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.30 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.77 | 0.39 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:50 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 58 | 2.34 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 162 | 2.04 | -0.01 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 0.75 | -0.03 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.10 | -66.67% | 0.01 | 61 | 288 | 0.67 | -0.08 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 0.10 | 0.13 | 0.12 | 0.12 | -0.16 | -57.15% | 0.01 | 205 | 5,727 | 0.65 | -0.17 | 0.21 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 0.22 | 0.25 | 0.24 | 0.22 | -0.11 | -33.34% | 0.02 | 1,567 | 901 | 0.63 | -0.30 | 0.29 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.50 | 0.38 | 0.46 | 0.42 | 0.43 | -0.05 | -10.42% | 0.03 | 2,693 | 25,892 | 0.59 | -0.46 | 0.33 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.70 | 0.80 | 0.75 | 0.72 | -0.11 | -13.26% | 0.05 | 1,972 | 4,272 | 0.66 | -0.63 | 0.32 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.50 | 1.06 | 1.13 | 1.10 | 0.99 | -0.05 | -4.81% | 0.08 | 199 | 1,193 | 0.79 | -0.77 | 0.26 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 1.38 | 1.56 | 1.47 | 1.42 | -0.12 | -7.80% | 0.10 | 35 | 291 | 0.71 | -0.86 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.50 | 1.65 | 2.08 | 1.87 | 1.76 | +0.03 | +1.74% | 0.12 | 1 | 375 | 1.17 | -0.92 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 1.99 | 2.52 | 2.26 | 2.28 | +0.34 | +17.53% | 0.14 | 27 | 34 | 0.84 | -0.95 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.50 | 2.32 | 3.15 | 2.74 | 2.28 | -0.08 | -3.39% | 0.17 | 1 | 12 | 0.91 | -0.98 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 2.60 | 3.50 | 3.05 | 2.86 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.06 | -0.99 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 2.54 | 4.00 | 3.27 | 3.15 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.16 | -0.99 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 4.40 | 4.50 | 4.45 | % | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 18.50 | 4.90 | 5.00 | 4.95 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 5.40 | 5.50 | 5.45 | 5.35 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.45 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 19.50 | 5.90 | 6.00 | 5.95 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 6.40 | 6.50 | 6.45 | % | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.50 | 6.90 | 7.00 | 6.95 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 21.00 | 7.15 | 7.50 | 7.33 | 7.30 | 0.00 | 0.00% | 0.35 | 0 | 8 | 2.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 21.50 | 7.50 | 8.00 | 7.75 | % | 0.36 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.00 | 8.40 | 8.50 | 8.45 | 7.75 | -0.55 | -6.63% | 0.38 | 2 | 3 | 1.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 8.90 | 9.00 | 8.95 | 8.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 9.20 | 9.50 | 9.35 | 8.65 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 23.50 | 9.60 | 10.00 | 9.80 | % | 0.42 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.00 | 9.35 | 10.50 | 9.93 | 10.15 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 24.50 | 10.75 | 11.00 | 10.88 | % | 0.44 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 11.15 | 11.50 | 11.33 | 10.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |