Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $14.83 as of 7/8/2025 3:18:56 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 | 12.05 | 14.75 | 13.40 | % | 13.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 2.00 | 11.60 | 12.35 | 11.98 | % | 5.99 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 3.00 | 10.75 | 11.40 | 11.08 | 9.03 | 0.00 | 0.00% | 3.69 | 0 | 6 | 3.19 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:52 PM EST |
| 4.00 | 9.40 | 10.50 | 9.95 | % | 2.49 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 5.00 | 8.70 | 10.15 | 9.43 | 5.80 | 0.00 | 0.00% | 1.89 | 0 | 9 | 1.94 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/8/2025 3:59:52 PM EST |
| 6.00 | 7.40 | 8.20 | 7.80 | 8.90 | 0.00 | 0.00% | 1.30 | 0 | 171 | 1.84 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 7.00 | 6.85 | 7.35 | 7.10 | 7.15 | -0.49 | -6.42% | 1.01 | 10 | 1,398 | 2.25 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 8.00 | 5.90 | 6.25 | 6.08 | 5.92 | -2.08 | -26.00% | 0.76 | 1 | 3,666 | 1.22 | 0.98 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 9.00 | 4.70 | 5.25 | 4.98 | 4.97 | -1.66 | -25.04% | 0.55 | 1 | 2,319 | 1.19 | 0.92 | 0.04 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 10.00 | 4.20 | 4.60 | 4.40 | 4.35 | -0.70 | -13.87% | 0.44 | 48 | 8,157 | 1.01 | 0.85 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 11.00 | 3.40 | 3.60 | 3.50 | 3.75 | -0.40 | -9.64% | 0.32 | 39 | 6,957 | 0.84 | 0.78 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 12.00 | 2.69 | 2.99 | 2.84 | 2.86 | -0.59 | -17.11% | 0.24 | 2,877 | 19,294 | 0.83 | 0.70 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 13.00 | 2.26 | 2.37 | 2.32 | 2.30 | -0.57 | -19.87% | 0.18 | 1,790 | 22,645 | 0.83 | 0.62 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 14.00 | 1.76 | 1.92 | 1.84 | 1.83 | -0.46 | -20.09% | 0.13 | 2,336 | 5,965 | 0.82 | 0.54 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 15.00 | 1.42 | 1.66 | 1.54 | 1.44 | -0.44 | -23.41% | 0.10 | 3,756 | 119,961 | 0.84 | 0.47 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 16.00 | 1.10 | 1.29 | 1.20 | 1.26 | -0.26 | -17.11% | 0.07 | 1,249 | 2,965 | 0.83 | 0.40 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 17.00 | 0.92 | 1.16 | 1.04 | 0.99 | -0.21 | -17.50% | 0.06 | 5,563 | 32,691 | 0.84 | 0.34 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 18.00 | 0.76 | 0.89 | 0.83 | 0.80 | -0.20 | -20.00% | 0.05 | 113 | 13,720 | 0.87 | 0.28 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 19.00 | 0.62 | 0.70 | 0.66 | 0.65 | -0.17 | -20.74% | 0.03 | 221 | 1,585 | 0.86 | 0.24 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 20.00 | 0.48 | 0.60 | 0.54 | 0.52 | -0.21 | -28.77% | 0.03 | 879 | 131,697 | 0.87 | 0.19 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 21.00 | 0.37 | 0.64 | 0.51 | 0.51 | -0.04 | -7.28% | 0.02 | 182 | 1,430 | 0.93 | 0.16 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 22.00 | 0.22 | 0.43 | 0.33 | 0.48 | +0.02 | +4.35% | 0.02 | 5 | 3,239 | 0.85 | 0.13 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 23.00 | 0.18 | 0.57 | 0.38 | 0.32 | -0.07 | -17.95% | 0.02 | 5,282 | 20,040 | 0.93 | 0.11 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 24.00 | 0.16 | 0.57 | 0.37 | 0.19 | -0.24 | -55.82% | 0.02 | 1 | 17 | 0.97 | 0.09 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 25.00 | 0.01 | 0.40 | 0.21 | 0.24 | -0.08 | -25.00% | 0.01 | 48 | 13,022 | 0.81 | 0.08 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 26.00 | 0.02 | 0.53 | 0.28 | 0.27 | -0.06 | -18.19% | 0.01 | 15 | 935 | 0.91 | 0.06 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 27.00 | 0.01 | 0.41 | 0.21 | 0.20 | -0.10 | -33.34% | 0.01 | 7 | 377 | 0.88 | 0.05 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 28.00 | 0.01 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.93 | 0.04 | 0.02 | 0.00 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 29.00 | 0.01 | 0.43 | 0.22 | 0.19 | -0.14 | -42.43% | 0.01 | 50 | 158 | 0.96 | 0.04 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 30.00 | 0.04 | 0.39 | 0.22 | 0.32 | +0.17 | +113.34% | 0.01 | 83 | 2,107 | 1.04 | 0.03 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.02 | 0.01 | 0.00 | 7/2/2025 | 7/8/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.39 | 0.02 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.88 | 0.44 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.01 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 35.00 | 0.08 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 550 | 4,148 | 1.08 | 0.01 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.76 | 0.38 | % | 0.19 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.76 | 0.38 | 0.16 | 0.00 | 0.00% | 0.13 | 0 | 3 | 3.56 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/8/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.76 | 0.38 | 0.16 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/8/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 977 | 1.19 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:52 PM EST |
| 6.00 | 0.01 | 0.27 | 0.14 | 0.05 | -0.03 | -37.50% | 0.02 | 600 | 19,783 | 0.89 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1,488 | 1.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 8.00 | 0.11 | 0.27 | 0.19 | 0.11 | +0.01 | +10.00% | 0.02 | 9 | 6,669 | 0.90 | -0.02 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 9.00 | 0.36 | 0.39 | 0.38 | 0.35 | +0.02 | +6.07% | 0.04 | 1,831 | 1,264 | 0.92 | -0.08 | 0.04 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 10.00 | 0.48 | 0.60 | 0.54 | 0.45 | -0.17 | -27.42% | 0.05 | 31 | 6,011 | 0.87 | -0.15 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 11.00 | 0.77 | 0.97 | 0.87 | 0.95 | +0.19 | +25.00% | 0.08 | 55 | 4,074 | 0.85 | -0.22 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 12.00 | 1.14 | 1.31 | 1.23 | 1.30 | +0.15 | +13.05% | 0.10 | 4,655 | 2,280 | 0.85 | -0.30 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 13.00 | 1.62 | 1.81 | 1.72 | 1.75 | +0.24 | +15.90% | 0.13 | 5,835 | 25,750 | 0.85 | -0.38 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 14.00 | 2.19 | 2.39 | 2.29 | 2.26 | +0.36 | +18.95% | 0.16 | 20,439 | 3,412 | 0.84 | -0.46 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 15.00 | 2.84 | 3.05 | 2.95 | 2.65 | 0.00 | 0.00% | 0.20 | 129 | 2,781 | 0.85 | -0.53 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 16.00 | 3.50 | 4.20 | 3.85 | 3.40 | +0.15 | +4.62% | 0.24 | 364 | 224 | 0.95 | -0.60 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 17.00 | 4.25 | 4.80 | 4.53 | 4.05 | -0.05 | -1.22% | 0.27 | 304 | 816 | 0.85 | -0.66 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 18.00 | 5.00 | 5.50 | 5.25 | 4.75 | 0.00 | 0.00% | 0.29 | 0 | 938 | 0.93 | -0.72 | 0.06 | -0.01 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 19.00 | 5.95 | 6.20 | 6.08 | 5.90 | +0.40 | +7.28% | 0.32 | 1 | 69 | 0.89 | -0.76 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 20.00 | 6.75 | 7.20 | 6.98 | 4.25 | 0.00 | 0.00% | 0.35 | 0 | 998 | 0.90 | -0.81 | 0.05 | -0.01 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 21.00 | 7.50 | 8.15 | 7.83 | 7.65 | 0.00 | 0.00% | 0.37 | 0 | 57 | 0.86 | -0.84 | 0.05 | -0.01 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 22.00 | 8.50 | 8.85 | 8.68 | 8.40 | +2.70 | +47.37% | 0.39 | 199 | 187 | 0.85 | -0.87 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 23.00 | 9.25 | 10.15 | 9.70 | 9.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.31 | -0.89 | 0.04 | -0.01 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 24.00 | 10.25 | 11.00 | 10.63 | 11.25 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.32 | -0.91 | 0.03 | -0.01 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 25.00 | 11.20 | 12.05 | 11.63 | % | 0.47 | 0 | 0 | 1.29 | -0.92 | 0.03 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 26.00 | 12.20 | 13.10 | 12.65 | 11.51 | -0.59 | -4.88% | 0.49 | 6 | 6 | 1.37 | -0.94 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 27.00 | 13.20 | 14.05 | 13.63 | % | 0.50 | 0 | 0 | 1.37 | -0.95 | 0.02 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 28.00 | 14.10 | 15.10 | 14.60 | % | 0.52 | 0 | 0 | 1.44 | -0.96 | 0.02 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 29.00 | 15.05 | 16.80 | 15.93 | % | 0.55 | 0 | 0 | 2.16 | -0.96 | 0.01 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 30.00 | 16.00 | 17.05 | 16.53 | % | 0.55 | 0 | 0 | 1.50 | -0.97 | 0.01 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 31.00 | 17.10 | 18.00 | 17.55 | % | 0.57 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 32.00 | 16.80 | 19.05 | 17.93 | 24.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.90 | -0.98 | 0.01 | 0.00 | 3/28/2025 | 7/8/2025 3:59:52 PM EST |
| 33.00 | 18.95 | 20.00 | 19.48 | % | 0.59 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 35.00 | 21.00 | 21.95 | 21.48 | % | 0.61 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:52 PM EST |