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 | 8.45 | 8.60 | 8.53 | % | 1.71 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 6.00 | 6.60 | 7.60 | 7.10 | % | 1.18 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.00 | 6.50 | 6.60 | 6.55 | % | 0.94 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 5.05 | 6.10 | 5.58 | % | 0.74 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.00 | 5.05 | 5.60 | 5.33 | % | 0.67 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.50 | 4.00 | 5.10 | 4.55 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 9.00 | 4.50 | 4.60 | 4.55 | 4.60 | 0.00 | 0.00% | 0.51 | 0 | 23 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 9.50 | 4.00 | 4.10 | 4.05 | 4.85 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 2.76 | 3.60 | 3.18 | 4.20 | -0.05 | -1.18% | 0.32 | 2 | 8 | 1.26 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.50 | 3.00 | 3.15 | 3.08 | 3.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.82 | 0.98 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 2.53 | 2.66 | 2.60 | 2.68 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.81 | 0.96 | 0.05 | -0.01 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 11.50 | 2.02 | 2.21 | 2.12 | 2.06 | 0.00 | 0.00% | 0.18 | 0 | 70 | 0.76 | 0.92 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 1.26 | 1.72 | 1.49 | 1.96 | -0.64 | -24.62% | 0.12 | 2 | 66 | 0.31 | 0.86 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 1.17 | 1.40 | 1.29 | 2.24 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.81 | 0.77 | 0.18 | -0.02 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 0.83 | 1.01 | 0.92 | 1.66 | +0.37 | +28.69% | 0.07 | 25 | 61 | 0.53 | 0.67 | 0.21 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.50 | 0.67 | 0.73 | 0.70 | 1.35 | +0.44 | +48.36% | 0.05 | 68 | 99 | 0.61 | 0.55 | 0.23 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.46 | 0.50 | 0.48 | 0.51 | -0.17 | -25.00% | 0.03 | 63 | 150 | 0.61 | 0.44 | 0.23 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.50 | 0.30 | 0.35 | 0.33 | 0.37 | -0.13 | -26.00% | 0.02 | 2,661 | 408 | 0.61 | 0.34 | 0.21 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.19 | -47.50% | 0.01 | 8,435 | 34,154 | 0.63 | 0.25 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.50 | 0.12 | 0.16 | 0.14 | 0.16 | -0.07 | -30.44% | 0.01 | 27 | 1,394 | 0.63 | 0.18 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.11 | -47.83% | 0.01 | 23 | 1,296 | 0.66 | 0.12 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.50 | 0.04 | 0.09 | 0.07 | 0.20 | +0.06 | +42.86% | 0.00 | 3 | 50 | 0.67 | 0.08 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.10 | -58.83% | 0.00 | 13 | 379 | 0.70 | 0.05 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 641 | 1.07 | 0.03 | 0.04 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.46 | 0.23 | 0.03 | -0.04 | -57.15% | 0.01 | 40 | 2,874 | 1.55 | 0.02 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.75 | 0.01 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.74 | 0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 19.50 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,405 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.41 | 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 | 2.62 | 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 | 2.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.78 | 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 | 5.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.77 | 0.39 | % | 0.05 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.50 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 35 | 2.85 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 9.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.10 | -0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 10.50 | 0.01 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.79 | -0.02 | 0.03 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.18 | -0.04 | 0.05 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 11.50 | 0.06 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.68 | -0.08 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 0.13 | 0.17 | 0.15 | 0.10 | -0.11 | -52.39% | 0.01 | 7 | 41 | 0.67 | -0.14 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 0.24 | 0.28 | 0.26 | 0.24 | -0.09 | -27.28% | 0.02 | 5,677 | 113 | 0.67 | -0.23 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 0.40 | 0.44 | 0.42 | 0.47 | +0.01 | +2.18% | 0.03 | 115 | 1,368 | 0.66 | -0.33 | 0.21 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.50 | 0.62 | 0.65 | 0.64 | 0.64 | -0.05 | -7.25% | 0.05 | 3,683 | 14,835 | 0.66 | -0.45 | 0.23 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.85 | 0.95 | 0.90 | 0.93 | -0.08 | -7.93% | 0.06 | 45 | 125 | 0.67 | -0.56 | 0.23 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.50 | 1.14 | 1.29 | 1.22 | 1.14 | -0.36 | -24.00% | 0.08 | 108 | 179 | 0.60 | -0.66 | 0.21 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 1.32 | 1.75 | 1.54 | 1.15 | -0.75 | -39.48% | 0.10 | 1 | 110 | 0.94 | -0.75 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.50 | 1.89 | 2.12 | 2.01 | 1.60 | -0.25 | -13.52% | 0.13 | 25 | 74 | 0.77 | -0.82 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 2.27 | 2.58 | 2.43 | 1.92 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.80 | -0.88 | 0.11 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 16.50 | 2.22 | 3.30 | 2.76 | 3.05 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.86 | -0.92 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 2.08 | 3.55 | 2.82 | 3.35 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.95 | -0.95 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 3.90 | 4.05 | 3.98 | 4.10 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.04 | -0.97 | 0.04 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 4.40 | 4.55 | 4.48 | 4.10 | +0.25 | +6.50% | 0.25 | 5 | 62 | 1.00 | -0.98 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 18.50 | 4.90 | 5.05 | 4.98 | % | 0.27 | 0 | 0 | 1.07 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 19.00 | 4.15 | 5.50 | 4.83 | % | 0.25 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 19.50 | 5.65 | 6.00 | 5.83 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 6.40 | 6.50 | 6.45 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 21.00 | 7.40 | 7.50 | 7.45 | % | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.00 | 8.35 | 8.50 | 8.43 | 8.30 | 0.00 | 0.00% | 0.38 | 0 | 25 | 1.51 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 7.90 | 9.85 | 8.88 | % | 0.39 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 23.00 | 9.40 | 9.50 | 9.45 | % | 0.41 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.00 | 10.35 | 10.50 | 10.43 | 9.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 11.40 | 11.50 | 11.45 | 10.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |