Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $14.13 as of 8/18/2025 12:30:42 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 | 8.80 | 10.30 | 9.55 | % | 1.91 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 6.00 | 8.40 | 8.50 | 8.45 | % | 1.41 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 7.00 | 7.40 | 7.50 | 7.45 | % | 1.06 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 8.00 | 6.40 | 6.55 | 6.48 | % | 0.81 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 8.50 | 5.80 | 6.05 | 5.93 | % | 0.70 | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 9.00 | 5.25 | 5.55 | 5.40 | % | 0.60 | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 9.50 | 4.95 | 5.10 | 5.03 | % | 0.53 | 0 | 0 | 0.91 | 0.97 | 0.02 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 10.00 | 4.30 | 4.60 | 4.45 | % | 0.45 | 0 | 0 | 0.96 | 0.96 | 0.03 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 10.50 | 3.95 | 4.15 | 4.05 | % | 0.39 | 0 | 0 | 0.64 | 0.93 | 0.04 | -0.01 | 8/18/2025 10:59:00 AM EST | |||
| 11.00 | 3.40 | 3.70 | 3.55 | 3.82 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.66 | 0.90 | 0.05 | -0.01 | 8/15/2025 | 8/18/2025 10:59:00 AM EST |
| 11.50 | 3.15 | 3.30 | 3.23 | % | 0.28 | 0 | 0 | 0.69 | 0.87 | 0.07 | -0.01 | 8/18/2025 10:59:00 AM EST | |||
| 12.00 | 2.74 | 2.90 | 2.82 | 2.04 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.69 | 0.82 | 0.08 | -0.01 | 8/14/2025 | 8/18/2025 10:59:00 AM EST |
| 12.50 | 2.23 | 2.54 | 2.39 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.71 | 0.77 | 0.09 | -0.01 | 8/12/2025 | 8/18/2025 10:59:00 AM EST |
| 13.00 | 1.65 | 2.16 | 1.91 | % | 0.15 | 0 | 0 | 0.71 | 0.72 | 0.10 | -0.01 | 8/18/2025 10:59:00 AM EST | |||
| 13.50 | 1.63 | 1.82 | 1.73 | 1.29 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.71 | 0.66 | 0.11 | -0.02 | 8/13/2025 | 8/18/2025 10:59:00 AM EST |
| 14.00 | 1.48 | 1.55 | 1.52 | 1.55 | -0.09 | -5.49% | 0.11 | 107 | 23 | 0.70 | 0.60 | 0.12 | -0.02 | 8/18/2025 | 8/18/2025 10:59:00 AM EST |
| 14.50 | 1.25 | 1.30 | 1.28 | 1.36 | -0.12 | -8.11% | 0.09 | 10 | 15 | 0.70 | 0.54 | 0.12 | -0.02 | 8/18/2025 | 8/18/2025 10:59:00 AM EST |
| 15.00 | 1.03 | 1.07 | 1.05 | 1.06 | +0.25 | +30.87% | 0.07 | 100 | 104 | 0.63 | 0.48 | 0.12 | -0.02 | 8/18/2025 | 8/18/2025 10:59:00 AM EST |
| 15.50 | 0.84 | 0.88 | 0.86 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.77 | 0.43 | 0.12 | -0.02 | 8/13/2025 | 8/18/2025 10:59:00 AM EST |
| 16.00 | 0.55 | 0.72 | 0.64 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.74 | 0.37 | 0.11 | -0.02 | 8/13/2025 | 8/18/2025 10:59:00 AM EST |
| 16.50 | 0.55 | 0.58 | 0.57 | 0.62 | +0.13 | +26.54% | 0.03 | 20 | 4 | 0.69 | 0.32 | 0.11 | -0.01 | 8/18/2025 | 8/18/2025 10:59:00 AM EST |
| 17.00 | 0.44 | 0.48 | 0.46 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.74 | 0.28 | 0.10 | -0.01 | 8/15/2025 | 8/18/2025 10:59:00 AM EST |
| 17.50 | 0.34 | 0.40 | 0.37 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.69 | 0.24 | 0.09 | -0.01 | 8/12/2025 | 8/18/2025 10:59:00 AM EST |
| 18.00 | 0.29 | 0.34 | 0.32 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.69 | 0.20 | 0.08 | -0.01 | 8/13/2025 | 8/18/2025 10:59:00 AM EST |
| 18.50 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.79 | 0.17 | 0.07 | -0.01 | 8/18/2025 10:59:00 AM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.81 | 0.14 | 0.07 | -0.01 | 8/18/2025 10:59:00 AM EST | |||
| 20.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.83 | 0.10 | 0.05 | -0.01 | 8/18/2025 10:59:00 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.06 | 0.04 | -0.01 | 8/18/2025 10:59:00 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.04 | 0.03 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.03 | 0.02 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.01 | 0.01 | 0.00 | 8/18/2025 10:59:00 AM 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 6.00 | 0.00 | 0.73 | 0.37 | % | 0.06 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.91 | -0.01 | 0.01 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 100 | 1.76 | -0.01 | 0.01 | 0.00 | 8/14/2025 | 8/18/2025 10:59:00 AM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.62 | -0.03 | 0.02 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 10.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 0.84 | -0.04 | 0.03 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 10.50 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 0.82 | -0.07 | 0.04 | -0.01 | 8/18/2025 10:59:00 AM EST | |||
| 11.00 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.10 | 0.05 | -0.01 | 8/12/2025 | 8/18/2025 10:59:00 AM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.79 | -0.13 | 0.07 | -0.01 | 8/14/2025 | 8/18/2025 10:59:00 AM EST |
| 12.00 | 0.31 | 0.36 | 0.34 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.65 | -0.18 | 0.08 | -0.01 | 8/15/2025 | 8/18/2025 10:59:00 AM EST |
| 12.50 | 0.43 | 0.49 | 0.46 | % | 0.04 | 0 | 0 | 0.66 | -0.23 | 0.09 | -0.01 | 8/18/2025 10:59:00 AM EST | |||
| 13.00 | 0.58 | 0.70 | 0.64 | 0.61 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.70 | -0.28 | 0.10 | -0.01 | 8/15/2025 | 8/18/2025 10:59:00 AM EST |
| 13.50 | 0.77 | 0.85 | 0.81 | 1.24 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.71 | -0.34 | 0.11 | -0.02 | 8/13/2025 | 8/18/2025 10:59:00 AM EST |
| 14.00 | 1.00 | 1.08 | 1.04 | 0.97 | -0.05 | -4.91% | 0.07 | 1 | 108 | 0.67 | -0.40 | 0.12 | -0.02 | 8/18/2025 | 8/18/2025 10:59:00 AM EST |
| 14.50 | 1.25 | 1.34 | 1.30 | 1.38 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.70 | -0.46 | 0.12 | -0.02 | 8/15/2025 | 8/18/2025 10:59:00 AM EST |
| 15.00 | 1.53 | 1.61 | 1.57 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | -0.52 | 0.12 | -0.02 | 8/13/2025 | 8/18/2025 10:59:00 AM EST |
| 15.50 | 1.83 | 1.91 | 1.87 | % | 0.12 | 0 | 0 | 0.69 | -0.57 | 0.12 | -0.02 | 8/18/2025 10:59:00 AM EST | |||
| 16.00 | 2.17 | 2.28 | 2.23 | 2.22 | -0.08 | -3.48% | 0.14 | 2 | 16 | 0.71 | -0.63 | 0.11 | -0.02 | 8/18/2025 | 8/18/2025 10:59:00 AM EST |
| 16.50 | 2.54 | 2.65 | 2.60 | 2.61 | 0.00 | 0.00% | 0.16 | 0 | 72 | 0.67 | -0.68 | 0.11 | -0.01 | 8/15/2025 | 8/18/2025 10:59:00 AM EST |
| 17.00 | 2.93 | 2.99 | 2.96 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.70 | -0.72 | 0.10 | -0.01 | 8/15/2025 | 8/18/2025 10:59:00 AM EST |
| 17.50 | 3.30 | 3.45 | 3.38 | % | 0.19 | 0 | 0 | 0.64 | -0.76 | 0.09 | -0.01 | 8/18/2025 10:59:00 AM EST | |||
| 18.00 | 3.75 | 3.90 | 3.83 | % | 0.21 | 0 | 0 | 0.67 | -0.80 | 0.08 | -0.01 | 8/18/2025 10:59:00 AM EST | |||
| 18.50 | 4.20 | 4.35 | 4.28 | % | 0.23 | 0 | 0 | 0.63 | -0.83 | 0.07 | -0.01 | 8/18/2025 10:59:00 AM EST | |||
| 19.00 | 4.65 | 4.80 | 4.73 | % | 0.25 | 0 | 0 | 0.62 | -0.86 | 0.07 | -0.01 | 8/18/2025 10:59:00 AM EST | |||
| 20.00 | 5.60 | 5.75 | 5.68 | 6.45 | 0.00 | 0.00% | 0.28 | 0 | 80 | 0.56 | -0.90 | 0.05 | -0.01 | 8/13/2025 | 8/18/2025 10:59:00 AM EST |
| 21.00 | 6.55 | 6.70 | 6.63 | 6.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.86 | -0.94 | 0.04 | -0.01 | 8/12/2025 | 8/18/2025 10:59:00 AM EST |
| 22.00 | 7.50 | 7.70 | 7.60 | % | 0.35 | 0 | 0 | 0.88 | -0.96 | 0.03 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 23.00 | 8.40 | 8.70 | 8.55 | % | 0.37 | 0 | 0 | 0.95 | -0.97 | 0.02 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 25.00 | 10.25 | 10.65 | 10.45 | % | 0.42 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 8/18/2025 10:59:00 AM EST |