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 | 6.95 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 2.00 | 6.25 | 6.45 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 3.00 | 5.30 | 5.60 | 10.10 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.98 | 0.01 | 0.00 | 10/11/2024 | 4/25/2025 3:59:58 PM EST |
| 4.00 | 4.45 | 4.70 | % | 0 | 0 | 0.99 | 0.94 | 0.03 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 5.00 | 3.70 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 9 | 0.92 | 0.88 | 0.04 | 0.00 | 3/27/2025 | 4/25/2025 3:59:58 PM EST |
| 6.00 | 2.99 | 3.10 | 2.46 | 0.00 | 0.00% | 0 | 148 | 0.89 | 0.81 | 0.06 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 7.00 | 2.42 | 2.54 | 2.20 | +0.70 | +46.67% | 1 | 532 | 0.89 | 0.73 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.00 | 1.93 | 2.02 | 2.00 | +0.55 | +37.94% | 16 | 3,780 | 0.86 | 0.65 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 9.00 | 1.43 | 1.98 | 1.59 | +0.42 | +35.90% | 320 | 3,209 | 0.82 | 0.56 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 10.00 | 1.21 | 1.29 | 1.22 | +0.29 | +31.19% | 587 | 6,725 | 0.85 | 0.48 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 11.00 | 0.95 | 1.03 | 0.98 | +0.30 | +44.12% | 64 | 10,846 | 0.84 | 0.41 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 12.00 | 0.71 | 0.82 | 0.80 | +0.38 | +90.48% | 628 | 7,537 | 0.84 | 0.35 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 0.60 | 0.66 | 0.63 | +0.20 | +46.52% | 1,073 | 12,772 | 0.84 | 0.29 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 14.00 | 0.31 | 0.54 | 0.48 | +0.12 | +33.34% | 50 | 1,028 | 0.78 | 0.25 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 15.00 | 0.39 | 0.43 | 0.41 | +0.14 | +51.86% | 111,611 | 4,367 | 0.83 | 0.21 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 16.00 | 0.21 | 0.36 | 0.32 | +0.14 | +77.78% | 309 | 856 | 0.83 | 0.17 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 17.00 | 0.22 | 0.30 | 0.27 | +0.11 | +68.75% | 74 | 2,197 | 0.83 | 0.15 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 18.00 | 0.19 | 0.24 | 0.20 | +0.04 | +25.00% | 901 | 475 | 0.83 | 0.12 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 19.00 | 0.15 | 0.21 | 0.17 | -0.04 | -19.05% | 4 | 42 | 0.84 | 0.10 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 20.00 | 0.13 | 0.16 | 0.13 | +0.04 | +44.45% | 116,534 | 11,899 | 0.84 | 0.09 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 21.00 | 0.10 | 0.14 | 0.12 | +0.04 | +50.00% | 1 | 762 | 0.84 | 0.07 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 22.00 | 0.04 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 697 | 0.81 | 0.06 | 0.03 | 0.00 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.05 | 0.02 | 0.00 | 4/4/2025 | 4/25/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.18 | 0.08 | % | 1 | 0 | 0.88 | 0.04 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST | |
| 25.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 505 | 0.91 | 0.04 | 0.02 | 0.00 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.74 | 0.08 | 0.00 | 0.00% | 0 | 603 | 0.97 | 0.03 | 0.02 | 0.00 | 4/1/2025 | 4/25/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.76 | 0.12 | 0.00 | 0.00% | 0 | 232 | 0.98 | 0.03 | 0.01 | 0.00 | 3/19/2025 | 4/25/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.72 | % | 0 | 0 | 0.98 | 0.02 | 0.01 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 87 | 1.01 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 352 | 1.03 | 0.02 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.01 | 0.01 | 0.00 | 2/25/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 153 | 1.34 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 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 | 0.88 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.46 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.31 | 0.16 | 0.00 | 0.00% | 0 | 3 | 1.49 | -0.02 | 0.01 | 0.00 | 4/11/2025 | 4/25/2025 3:59:58 PM EST |
| 4.00 | 0.15 | 0.25 | 0.17 | -0.14 | -45.17% | 1 | 2 | 0.99 | -0.06 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 5.00 | 0.32 | 0.40 | 0.34 | -0.15 | -30.62% | 559 | 545 | 0.91 | -0.12 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 6.00 | 0.60 | 0.69 | 0.64 | -0.19 | -22.90% | 92 | 1,251 | 0.89 | -0.19 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 7.00 | 0.99 | 1.41 | 1.09 | -0.68 | -38.42% | 1 | 514 | 0.96 | -0.27 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.00 | 1.44 | 1.58 | 1.55 | -0.34 | -17.99% | 11 | 6,460 | 0.86 | -0.35 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 9.00 | 2.08 | 2.19 | 3.10 | 0.00 | 0.00% | 0 | 439 | 0.85 | -0.44 | 0.09 | -0.01 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 10.00 | 2.74 | 2.85 | 3.30 | 0.00 | 0.00% | 0 | 6,563 | 0.84 | -0.52 | 0.09 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 11.00 | 3.45 | 3.60 | 4.10 | 0.00 | 0.00% | 0 | 2,583 | 0.83 | -0.59 | 0.09 | -0.01 | 4/3/2025 | 4/25/2025 3:59:58 PM EST |
| 12.00 | 4.25 | 4.40 | 3.95 | 0.00 | 0.00% | 0 | 661 | 0.83 | -0.65 | 0.08 | -0.01 | 3/24/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 5.10 | 5.20 | 4.84 | 0.00 | 0.00% | 0 | 232 | 0.83 | -0.71 | 0.08 | -0.01 | 3/24/2025 | 4/25/2025 3:59:58 PM EST |
| 14.00 | 5.95 | 6.10 | 6.65 | 0.00 | 0.00% | 0 | 215 | 0.82 | -0.75 | 0.07 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 15.00 | 6.90 | 7.00 | 8.36 | 0.00 | 0.00% | 0 | 2,450 | 0.84 | -0.79 | 0.06 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 16.00 | 7.80 | 7.95 | 10.02 | 0.00 | 0.00% | 0 | 6 | 0.84 | -0.83 | 0.06 | 0.00 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 17.00 | 8.75 | 8.90 | 9.30 | 0.00 | 0.00% | 0 | 524 | 0.84 | -0.85 | 0.05 | 0.00 | 3/7/2025 | 4/25/2025 3:59:58 PM EST |
| 18.00 | 9.65 | 9.90 | 7.08 | 0.00 | 0.00% | 0 | 74 | 0.83 | -0.88 | 0.05 | 0.00 | 2/20/2025 | 4/25/2025 3:59:58 PM EST |
| 19.00 | 10.60 | 10.90 | 11.30 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.90 | 0.04 | 0.00 | 3/10/2025 | 4/25/2025 3:59:58 PM EST |
| 20.00 | 11.55 | 11.85 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.91 | 0.04 | 0.00 | 12/11/2024 | 4/25/2025 3:59:58 PM EST |
| 21.00 | 12.55 | 12.80 | % | 0 | 0 | 1.03 | -0.93 | 0.03 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 22.00 | 13.60 | 13.85 | 13.75 | 0.00 | 0.00% | 0 | 181 | 1.01 | -0.94 | 0.03 | 0.00 | 3/26/2025 | 4/25/2025 3:59:58 PM EST |
| 23.00 | 14.55 | 14.85 | % | 0 | 0 | 1.16 | -0.95 | 0.02 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 24.00 | 15.50 | 15.85 | % | 0 | 0 | 1.08 | -0.96 | 0.02 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 25.00 | 16.00 | 17.15 | % | 0 | 0 | 1.17 | -0.96 | 0.02 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 26.00 | 17.55 | 17.85 | % | 0 | 0 | 1.26 | -0.97 | 0.02 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 27.00 | 18.50 | 18.85 | % | 0 | 0 | 1.29 | -0.97 | 0.01 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 28.00 | 19.50 | 20.60 | % | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 29.00 | 20.50 | 20.75 | % | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 30.00 | 21.50 | 21.80 | % | 0 | 0 | 1.38 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 32.00 | 23.60 | 23.85 | 24.20 | 0.00 | 0.00% | 0 | 95 | 1.31 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 26.50 | 27.90 | % | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |