Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $17.49 as of 12/9/2025 8:26:26 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 | 12.25 | 13.00 | 12.63 | 12.65 | +0.01 | +0.08% | 2.53 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 7.00 | 10.10 | 12.60 | 11.35 | 10.63 | +0.86 | +8.81% | 1.62 | 8 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 8.00 | 8.90 | 11.60 | 10.25 | 9.71 | +0.83 | +9.35% | 1.28 | 9 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 9.00 | 7.95 | 10.60 | 9.28 | 8.95 | +1.46 | +19.50% | 1.03 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 10.00 | 7.10 | 9.25 | 8.18 | 6.60 | 0.00 | 0.00% | 0.82 | 0 | 1 | 9.60 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:04 PM EST |
| 10.50 | 6.35 | 8.85 | 7.60 | 5.97 | 0.00 | 0.00% | 0.72 | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:04 PM EST |
| 11.00 | 5.95 | 7.75 | 6.85 | 6.47 | -0.15 | -2.27% | 0.62 | 66 | 35 | 7.96 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 11.50 | 5.50 | 7.45 | 6.48 | 5.98 | -0.25 | -4.02% | 0.56 | 66 | 1 | 7.21 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 12.00 | 4.90 | 7.00 | 5.95 | 5.44 | -0.20 | -3.55% | 0.50 | 4 | 43 | 6.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 12.50 | 4.40 | 6.85 | 5.63 | 4.95 | -0.22 | -4.26% | 0.45 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 13.00 | 4.00 | 6.00 | 5.00 | 4.42 | -0.36 | -7.54% | 0.38 | 3 | 169 | 5.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 13.50 | 3.45 | 5.50 | 4.48 | 3.98 | +0.51 | +14.70% | 0.33 | 3 | 25 | 5.55 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 14.00 | 3.20 | 5.00 | 4.10 | 3.53 | +0.86 | +32.21% | 0.29 | 3 | 63 | 5.13 | 0.99 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 14.50 | 2.56 | 4.50 | 3.53 | 2.55 | 0.00 | 0.00% | 0.24 | 0 | 27 | 4.72 | 0.98 | 0.03 | -0.01 | 12/4/2025 | 12/9/2025 4:00:04 PM EST |
| 15.00 | 2.08 | 3.10 | 2.59 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 373 | 2.55 | 0.96 | 0.05 | -0.03 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 15.50 | 1.71 | 2.50 | 2.11 | 1.93 | +0.34 | +21.39% | 0.14 | 19 | 266 | 2.03 | 0.91 | 0.09 | -0.05 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 16.00 | 0.83 | 2.07 | 1.45 | 1.76 | -0.26 | -12.88% | 0.09 | 5 | 350 | 1.87 | 0.85 | 0.14 | -0.07 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 16.50 | 1.21 | 1.35 | 1.28 | 1.37 | -0.09 | -6.17% | 0.08 | 6 | 277 | 1.06 | 0.76 | 0.19 | -0.09 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 17.00 | 0.86 | 1.00 | 0.93 | 0.93 | -0.20 | -17.70% | 0.05 | 8 | 4,145 | 1.03 | 0.64 | 0.23 | -0.11 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 17.50 | 0.56 | 0.72 | 0.64 | 0.79 | -0.14 | -15.06% | 0.04 | 108 | 7,360 | 1.00 | 0.52 | 0.25 | -0.11 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 18.00 | 0.35 | 0.49 | 0.42 | 0.50 | -0.05 | -9.10% | 0.02 | 615 | 1,716 | 0.99 | 0.40 | 0.24 | -0.11 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 18.50 | 0.19 | 0.34 | 0.27 | 0.31 | -0.11 | -26.19% | 0.01 | 109 | 2,215 | 0.98 | 0.29 | 0.22 | -0.10 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 19.00 | 0.12 | 0.22 | 0.17 | 0.18 | -0.09 | -33.34% | 0.01 | 247 | 5,058 | 1.01 | 0.20 | 0.18 | -0.08 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 19.50 | 0.08 | 0.16 | 0.12 | 0.13 | -0.04 | -23.53% | 0.01 | 4 | 115 | 1.06 | 0.13 | 0.14 | -0.06 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 2,208 | 5,284 | 1.08 | 0.08 | 0.10 | -0.04 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 8 | 166 | 1.15 | 0.05 | 0.06 | -0.03 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 296 | 2.50 | 0.03 | 0.04 | -0.02 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 0.54 | 0.27 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.70 | 0.01 | 0.02 | -0.01 | 11/12/2025 | 12/9/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.65 | 0.01 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.61 | 0.31 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.17 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.58 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:04 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.20 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 4:00:04 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.73 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 4:00:04 PM EST |
| 26.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.08 | 0.04 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.05 | -62.50% | 0.01 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.21 | 0.11 | 0.08 | -0.05 | -38.47% | 0.01 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.09 | % | 0.01 | 1 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST | |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 52 | 3.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 24 | 5.64 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 24 | 4.91 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 237 | 2.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.86 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.03 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.52 | 0.26 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.41 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:04 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 199 | 1.29 | -0.01 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 905 | 1.55 | -0.02 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 15.00 | 0.05 | 0.11 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 68 | 2,285 | 1.27 | -0.04 | 0.05 | -0.03 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 15.50 | 0.08 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 10 | 778 | 1.14 | -0.09 | 0.09 | -0.05 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 16.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.01 | -6.67% | 0.01 | 27 | 2,591 | 1.05 | -0.15 | 0.14 | -0.07 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 16.50 | 0.21 | 0.39 | 0.30 | 0.25 | -0.01 | -3.85% | 0.02 | 73 | 1,136 | 1.13 | -0.24 | 0.19 | -0.09 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 17.00 | 0.36 | 0.47 | 0.42 | 0.37 | -0.06 | -13.96% | 0.02 | 48 | 1,425 | 1.02 | -0.36 | 0.23 | -0.11 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 17.50 | 0.57 | 0.68 | 0.63 | 0.56 | -0.03 | -5.09% | 0.04 | 92 | 252 | 1.00 | -0.48 | 0.25 | -0.11 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 18.00 | 0.87 | 0.96 | 0.92 | 0.85 | -0.05 | -5.56% | 0.05 | 71 | 184 | 1.00 | -0.60 | 0.24 | -0.11 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 18.50 | 1.22 | 1.35 | 1.29 | 1.69 | 0.00 | 0.00% | 0.07 | 0 | 147 | 1.04 | -0.71 | 0.22 | -0.10 | 12/4/2025 | 12/9/2025 4:00:04 PM EST |
| 19.00 | 1.49 | 2.47 | 1.98 | 2.18 | 0.00 | 0.00% | 0.10 | 0 | 112 | 1.47 | -0.80 | 0.18 | -0.08 | 12/4/2025 | 12/9/2025 4:00:04 PM EST |
| 19.50 | 1.68 | 3.05 | 2.37 | 2.02 | -0.04 | -1.95% | 0.12 | 4 | 47 | 2.88 | -0.87 | 0.14 | -0.06 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 20.00 | 2.03 | 3.60 | 2.82 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 25 | 3.20 | -0.92 | 0.10 | -0.04 | 12/5/2025 | 12/9/2025 4:00:04 PM EST |
| 20.50 | 2.47 | 3.65 | 3.06 | 3.01 | -0.64 | -17.54% | 0.15 | 1 | 95 | 2.64 | -0.95 | 0.06 | -0.03 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 21.00 | 2.95 | 4.60 | 3.78 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 30 | 3.63 | -0.97 | 0.04 | -0.02 | 12/4/2025 | 12/9/2025 4:00:04 PM EST |
| 21.50 | 3.50 | 5.10 | 4.30 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 103 | 3.83 | -0.99 | 0.02 | -0.01 | 11/13/2025 | 12/9/2025 4:00:04 PM EST |
| 22.00 | 4.00 | 6.30 | 5.15 | % | 0.23 | 0 | 0 | 5.19 | -0.99 | 0.01 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 22.50 | 4.50 | 6.80 | 5.65 | % | 0.25 | 0 | 0 | 5.37 | -1.00 | 0.01 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 23.00 | 4.95 | 7.35 | 6.15 | % | 0.27 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 23.50 | 5.50 | 7.80 | 6.65 | 6.55 | % | 0.28 | 1 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST | |
| 24.00 | 5.95 | 8.30 | 7.13 | 6.94 | % | 0.30 | 2 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST | |
| 24.50 | 6.45 | 8.80 | 7.63 | 7.39 | % | 0.31 | 1 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST | |
| 25.00 | 6.90 | 9.30 | 8.10 | 8.19 | 0.00 | 0.00% | 0.32 | 0 | 1 | 6.21 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 25.50 | 7.45 | 9.80 | 8.63 | 8.61 | 0.00 | 0.00% | 0.34 | 0 | 1 | 6.36 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 26.50 | 8.45 | 10.60 | 9.53 | % | 0.36 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 30.00 | 11.95 | 14.35 | 13.15 | % | 0.44 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST |