Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $10.24 as of 9/6/2024 3:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.60 | 10.40 | 9.13 | -0.32 | -3.39% | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 1.00 | 7.20 | 9.80 | 8.65 | -0.55 | -5.98% | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 1.50 | 7.50 | 9.20 | 8.01 | -0.33 | -3.96% | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 2.00 | 6.60 | 8.70 | 4.40 | 0.00 | 0.00% | 0 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 3:59:59 PM EST |
| 2.50 | 5.30 | 6.90 | 7.70 | 0.00 | 0.00% | 0 | 903 | 4.61 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 3.00 | 5.20 | 7.10 | 6.81 | 0.00 | 0.00% | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 9/6/2024 3:59:59 PM EST |
| 3.50 | 4.70 | 6.00 | 6.10 | 0.00 | 0.00% | 0 | 81 | 3.46 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 4.00 | 3.80 | 5.60 | 6.40 | 0.00 | 0.00% | 0 | 1,150 | 0.00 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 4.50 | 3.50 | 6.10 | 5.70 | 0.00 | 0.00% | 0 | 236 | 2.62 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:59 PM EST |
| 5.00 | 2.80 | 5.00 | 4.50 | -0.41 | -8.35% | 35 | 4,008 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 5.50 | 2.55 | 4.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 6.00 | 2.40 | 3.70 | 3.98 | 0.00 | 0.00% | 0 | 1,411 | 0.00 | 0.99 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 6.50 | 2.40 | 4.20 | % | 0 | 0 | 1.42 | 0.98 | 0.03 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 7.00 | 1.65 | 3.50 | 2.60 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.96 | 0.06 | -0.01 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 7.50 | 0.95 | 2.80 | 1.84 | -0.81 | -30.57% | 23 | 5,943 | 0.94 | 0.88 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 8.00 | 1.35 | 2.10 | 2.60 | 0.00 | 0.00% | 0 | 0 | 1.29 | 0.84 | 0.15 | -0.02 | 8/22/2024 | 9/6/2024 3:59:59 PM EST |
| 8.50 | 1.00 | 1.50 | 1.00 | -0.85 | -45.95% | 76 | 182 | 1.04 | 0.76 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 9.00 | 0.65 | 0.80 | 0.75 | -0.68 | -47.56% | 608 | 9,585 | 0.74 | 0.64 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 9.50 | 0.40 | 0.55 | 0.48 | -0.57 | -54.29% | 403 | 634 | 0.72 | 0.50 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 10.00 | 0.25 | 0.40 | 0.40 | -0.35 | -46.67% | 5,446 | 23,410 | 0.76 | 0.37 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 10.50 | 0.20 | 0.30 | 0.29 | -0.24 | -45.29% | 209 | 2,781 | 0.85 | 0.28 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 11.00 | 0.10 | 0.25 | 0.15 | -0.24 | -61.54% | 343 | 19,266 | 0.94 | 0.21 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 11.50 | 0.05 | 0.15 | 0.20 | -0.05 | -20.00% | 350 | 603 | 0.85 | 0.17 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 12.00 | 0.10 | 0.15 | 0.10 | -0.10 | -50.00% | 125 | 54,096 | 1.05 | 0.11 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.10 | 0.10 | -0.10 | -50.00% | 10 | 1,356 | 1.12 | 0.08 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 13.00 | 0.05 | 0.10 | 0.05 | -0.07 | -58.34% | 1,805 | 4,189 | 1.12 | 0.06 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 13.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.26 | 0.02 | 0.03 | 0.00 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 7,102 | 1.81 | 0.02 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 14.50 | 0.00 | 0.55 | % | 0 | 0 | 2.49 | 0.01 | 0.01 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 31,644 | 1.59 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 15.50 | 0.00 | 0.55 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4,105 | 1.75 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 7,012 | 3.31 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 37,957 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 0.25 | 0.03 | +0.01 | +50.00% | 1 | 30 | 2.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 132 | 2.75 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,012 | 0.00 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 2.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 3:59:59 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 799 | 4.34 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:59 PM EST |
| 3.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 234 | 3.28 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:59 PM EST |
| 3.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 41 | 6.26 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:59 PM EST |
| 4.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 744 | 5.37 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:59 PM EST |
| 4.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 27 | 4.91 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 3:59:59 PM EST |
| 5.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 4,345 | 2.47 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10,809 | 2.04 | -0.01 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | -0.02 | 0.03 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 500 | 2.66 | -0.04 | 0.06 | -0.01 | 8/19/2024 | 9/6/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 13 | 11,458 | 0.97 | -0.12 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 8.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.98 | -0.16 | 0.15 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 8.50 | 0.20 | 0.80 | 0.13 | -0.06 | -31.58% | 1 | 12 | 0.85 | -0.24 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 9.00 | 0.35 | 0.45 | 0.38 | +0.15 | +65.22% | 188 | 7,044 | 0.80 | -0.36 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 9.50 | 0.55 | 0.75 | 0.53 | +0.08 | +17.78% | 2 | 107 | 0.77 | -0.50 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 10.00 | 0.65 | 1.10 | 0.85 | +0.29 | +51.79% | 6 | 1,785 | 0.67 | -0.63 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 10.50 | 1.35 | 2.50 | 1.15 | +0.30 | +35.30% | 2 | 607 | 0.99 | -0.72 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 11.00 | 1.15 | 1.90 | 1.30 | 0.00 | 0.00% | 0 | 898 | 0.60 | -0.79 | 0.17 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 11.50 | 0.85 | 2.40 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.83 | 0.14 | -0.02 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 12.00 | 1.40 | 4.70 | 2.39 | 0.00 | 0.00% | 0 | 669 | 1.17 | -0.89 | 0.11 | -0.01 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 12.50 | 3.00 | 3.40 | 2.45 | 0.00 | 0.00% | 0 | 2 | 1.62 | -0.92 | 0.08 | -0.01 | 8/19/2024 | 9/6/2024 3:59:59 PM EST |
| 13.00 | 2.35 | 5.50 | 2.75 | 0.00 | 0.00% | 0 | 182 | 1.26 | -0.94 | 0.06 | -0.01 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 13.50 | 4.00 | 6.00 | % | 0 | 0 | 1.36 | -0.98 | 0.03 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 14.00 | 3.30 | 5.70 | 4.50 | 0.00 | 0.00% | 0 | 91 | 1.46 | -0.98 | 0.02 | 0.00 | 7/26/2024 | 9/6/2024 3:59:59 PM EST |
| 14.50 | 5.00 | 7.10 | % | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 15.00 | 5.50 | 7.60 | 6.30 | 0.00 | 0.00% | 0 | 18 | 2.58 | -0.99 | 0.01 | 0.00 | 8/2/2024 | 9/6/2024 3:59:59 PM EST |
| 15.50 | 6.00 | 8.10 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 16.00 | 5.30 | 8.60 | 6.50 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:59 PM EST |
| 17.00 | 6.30 | 9.60 | 7.10 | 0.00 | 0.00% | 0 | 5 | 1.96 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:59 PM EST |
| 18.00 | 8.20 | 10.60 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 19.00 | 8.30 | 11.60 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 20.00 | 9.40 | 12.60 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 21.00 | 10.50 | 13.70 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 22.00 | 12.00 | 14.70 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |