Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $13.74 as of 7/29/2025 3:14:30 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 | 11.65 | 13.85 | 12.75 | % | 12.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 2.00 | 10.65 | 12.80 | 11.73 | % | 5.87 | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 3.00 | 9.45 | 11.85 | 10.65 | 9.75 | 0.00 | 0.00% | 3.55 | 0 | 4 | 6.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:58:51 PM EST |
| 4.00 | 8.55 | 11.00 | 9.78 | % | 2.44 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 5.00 | 7.80 | 9.90 | 8.85 | 5.80 | 0.00 | 0.00% | 1.77 | 0 | 7 | 4.05 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:58:51 PM EST |
| 6.00 | 6.50 | 7.80 | 7.15 | 7.19 | -0.46 | -6.02% | 1.19 | 3 | 171 | 1.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 7.00 | 6.10 | 6.40 | 6.25 | 6.90 | 0.00 | 0.00% | 0.89 | 0 | 1,377 | 1.00 | 1.00 | 0.01 | 0.00 | 7/16/2025 | 7/29/2025 1:58:51 PM EST |
| 8.00 | 5.25 | 5.40 | 5.33 | 5.40 | 0.00 | 0.00% | 0.67 | 0 | 3,666 | 0.51 | 0.98 | 0.02 | 0.00 | 7/22/2025 | 7/29/2025 1:58:51 PM EST |
| 9.00 | 4.35 | 4.50 | 4.43 | 4.98 | 0.00 | 0.00% | 0.49 | 0 | 2,317 | 0.67 | 0.94 | 0.03 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 10.00 | 3.50 | 3.60 | 3.55 | 3.33 | -0.47 | -12.37% | 0.35 | 17 | 7,837 | 0.66 | 0.88 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 11.00 | 2.48 | 2.80 | 2.64 | 2.42 | -0.68 | -21.94% | 0.24 | 1 | 6,741 | 0.68 | 0.79 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 12.00 | 1.97 | 2.18 | 2.08 | 1.97 | -0.38 | -16.17% | 0.17 | 14 | 15,996 | 0.72 | 0.69 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 13.00 | 1.39 | 1.59 | 1.49 | 1.41 | -0.36 | -20.34% | 0.11 | 59 | 22,375 | 0.69 | 0.58 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 14.00 | 1.05 | 1.17 | 1.11 | 1.14 | -0.17 | -12.98% | 0.08 | 127 | 10,036 | 0.70 | 0.47 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 15.00 | 0.75 | 0.85 | 0.80 | 0.81 | -0.17 | -17.35% | 0.05 | 1,864 | 130,323 | 0.71 | 0.37 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 16.00 | 0.51 | 0.62 | 0.57 | 0.52 | -0.22 | -29.73% | 0.04 | 44 | 4,069 | 0.69 | 0.28 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 17.00 | 0.33 | 0.48 | 0.41 | 0.32 | -0.21 | -39.63% | 0.02 | 11 | 40,608 | 0.70 | 0.21 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 18.00 | 0.16 | 0.36 | 0.26 | 0.20 | -0.15 | -42.86% | 0.01 | 71 | 35,565 | 0.70 | 0.16 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 19.00 | 0.10 | 0.28 | 0.19 | 0.15 | -0.05 | -25.00% | 0.01 | 37 | 2,460 | 0.69 | 0.11 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 20.00 | 0.11 | 0.20 | 0.16 | 0.10 | -0.10 | -50.00% | 0.01 | 1,207 | 140,271 | 0.74 | 0.08 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 21.00 | 0.08 | 0.15 | 0.12 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,451 | 0.67 | 0.06 | 0.03 | 0.00 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,785 | 0.79 | 0.04 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 23.00 | 0.01 | 0.17 | 0.09 | 0.49 | +0.30 | +157.90% | 0.00 | 1 | 25,113 | 0.78 | 0.03 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 24.00 | 0.00 | 0.17 | 0.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.01 | 0.02 | 0.01 | 0.00 | 7/16/2025 | 7/29/2025 1:58:51 PM EST |
| 25.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 7 | 12,206 | 0.81 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 920 | 1.03 | 0.01 | 0.01 | 0.00 | 7/8/2025 | 7/29/2025 1:58:51 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 370 | 1.53 | 0.01 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:51 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.34 | -97.15% | 0.00 | 20 | 512 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.66 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,022 | 1.54 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:51 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:51 PM EST |
| 32.00 | 0.00 | 0.46 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.67 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:51 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:51 PM EST |
| 35.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 28 | 3,486 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 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 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.23 | 0 | 15 | 6.73 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:51 PM EST |
| 2.00 | 0.00 | 0.76 | 0.38 | % | 0.19 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 3.00 | 0.00 | 0.76 | 0.38 | 0.16 | 0.00 | 0.00% | 0.13 | 0 | 3 | 4.18 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:58:51 PM EST |
| 4.00 | 0.00 | 0.76 | 0.38 | 0.16 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:58:51 PM EST |
| 5.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 969 | 2.54 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 19,773 | 1.19 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:51 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,479 | 1.20 | 0.00 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 8.00 | 0.03 | 0.14 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7,122 | 0.84 | -0.02 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 9.00 | 0.09 | 0.15 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5,988 | 0.75 | -0.06 | 0.03 | 0.00 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 10.00 | 0.21 | 0.27 | 0.24 | 0.29 | -0.03 | -9.38% | 0.02 | 13 | 6,218 | 0.72 | -0.12 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 11.00 | 0.38 | 0.48 | 0.43 | 0.48 | 0.00 | 0.00% | 0.04 | 16 | 10,349 | 0.70 | -0.21 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 12.00 | 0.68 | 0.80 | 0.74 | 0.83 | +0.08 | +10.67% | 0.06 | 1 | 12,488 | 0.70 | -0.31 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 13.00 | 1.15 | 1.29 | 1.22 | 1.33 | +0.14 | +11.77% | 0.09 | 948 | 37,310 | 0.70 | -0.42 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 14.00 | 1.71 | 1.92 | 1.82 | 1.72 | -0.05 | -2.83% | 0.13 | 1 | 18,066 | 0.70 | -0.53 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 15.00 | 2.39 | 2.56 | 2.48 | 2.52 | +0.21 | +9.10% | 0.17 | 302 | 2,984 | 0.71 | -0.63 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 16.00 | 3.10 | 3.35 | 3.23 | 3.37 | +0.24 | +7.67% | 0.20 | 1 | 453 | 0.72 | -0.72 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 17.00 | 3.95 | 4.20 | 4.08 | 4.15 | -0.30 | -6.75% | 0.24 | 4 | 1,026 | 0.71 | -0.79 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 18.00 | 4.80 | 5.10 | 4.95 | 5.12 | 0.00 | 0.00% | 0.28 | 0 | 15,939 | 0.80 | -0.84 | 0.07 | -0.01 | 7/22/2025 | 7/29/2025 1:58:51 PM EST |
| 19.00 | 5.75 | 6.00 | 5.88 | 6.55 | 0.00 | 0.00% | 0.31 | 0 | 66 | 0.80 | -0.89 | 0.05 | -0.01 | 7/14/2025 | 7/29/2025 1:58:51 PM EST |
| 20.00 | 6.70 | 6.95 | 6.83 | 4.25 | 0.00 | 0.00% | 0.34 | 0 | 998 | 1.52 | -0.92 | 0.04 | -0.01 | 7/3/2025 | 7/29/2025 1:58:51 PM EST |
| 21.00 | 7.70 | 7.90 | 7.80 | 8.29 | 0.00 | 0.00% | 0.37 | 0 | 57 | 0.71 | -0.94 | 0.03 | 0.00 | 7/14/2025 | 7/29/2025 1:58:51 PM EST |
| 22.00 | 8.70 | 9.05 | 8.88 | 8.40 | 0.00 | 0.00% | 0.40 | 0 | 126 | 0.73 | -0.96 | 0.02 | 0.00 | 7/8/2025 | 7/29/2025 1:58:51 PM EST |
| 23.00 | 9.65 | 9.80 | 9.73 | 9.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.86 | -0.97 | 0.02 | 0.00 | 7/7/2025 | 7/29/2025 1:58:51 PM EST |
| 24.00 | 10.65 | 11.95 | 11.30 | 11.25 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.78 | -0.98 | 0.01 | 0.00 | 7/7/2025 | 7/29/2025 1:58:51 PM EST |
| 25.00 | 11.65 | 11.80 | 11.73 | % | 0.47 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 26.00 | 12.65 | 12.80 | 12.73 | 11.51 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 7/8/2025 | 7/29/2025 1:58:51 PM EST |
| 27.00 | 13.60 | 13.95 | 13.78 | % | 0.51 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 28.00 | 14.00 | 16.20 | 15.10 | % | 0.54 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 29.00 | 14.90 | 15.75 | 15.33 | % | 0.53 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 30.00 | 16.60 | 16.75 | 16.68 | % | 0.56 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 31.00 | 17.00 | 18.30 | 17.65 | % | 0.57 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 32.00 | 17.10 | 18.75 | 17.93 | 24.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 1:58:51 PM EST |
| 33.00 | 19.25 | 19.75 | 19.50 | % | 0.59 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 35.00 | 21.05 | 21.75 | 21.40 | % | 0.61 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST |