Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $13.27 as of 7/21/2025 7:54:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.45 | 10.40 | 9.93 | 10.50 | 0.00 | 0.00% | 3.31 | 0 | 6 | 4.95 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 4.00 | 8.65 | 9.40 | 9.03 | 9.41 | 0.00 | 0.00% | 2.26 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 5.00 | 7.55 | 8.40 | 7.98 | 8.35 | 0.00 | 0.00% | 1.60 | 0 | 3 | 4.05 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 6.00 | 7.30 | 7.40 | 7.35 | 7.07 | 0.00 | 0.00% | 1.22 | 0 | 5 | 3.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 6.50 | 6.25 | 6.90 | 6.58 | 5.85 | 0.00 | 0.00% | 1.01 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 3:59:59 PM EST |
| 7.00 | 6.30 | 6.40 | 6.35 | 5.64 | 0.00 | 0.00% | 0.91 | 0 | 4 | 2.78 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 3:59:59 PM EST |
| 7.50 | 5.55 | 5.90 | 5.73 | % | 0.76 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 8.00 | 5.30 | 5.40 | 5.35 | 4.82 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:59 PM EST |
| 8.50 | 4.80 | 4.90 | 4.85 | 4.44 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:59 PM EST |
| 9.00 | 4.30 | 4.40 | 4.35 | 4.52 | 0.00 | 0.00% | 0.48 | 0 | 15 | 1.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 9.50 | 3.15 | 3.90 | 3.53 | % | 0.37 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 10.00 | 2.88 | 3.40 | 3.14 | 3.15 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 10.50 | 2.76 | 3.10 | 2.93 | 3.20 | 0.00 | 0.00% | 0.28 | 0 | 55 | 1.84 | 0.99 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 11.00 | 2.21 | 2.57 | 2.39 | 2.77 | 0.00 | 0.00% | 0.22 | 0 | 43 | 1.35 | 0.97 | 0.04 | -0.01 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 11.50 | 1.59 | 1.93 | 1.76 | 1.88 | 0.00 | 0.00% | 0.15 | 0 | 96 | 0.47 | 0.94 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 12.00 | 1.35 | 1.57 | 1.46 | 1.29 | 0.00 | 0.00% | 0.12 | 0 | 242 | 0.77 | 0.87 | 0.15 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 12.50 | 0.98 | 1.08 | 1.03 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 387 | 0.69 | 0.76 | 0.22 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 13.00 | 0.64 | 0.71 | 0.68 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 1,978 | 0.67 | 0.63 | 0.29 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 13.50 | 0.39 | 0.45 | 0.42 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 4,980 | 0.66 | 0.47 | 0.32 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 14.00 | 0.24 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 3,882 | 0.68 | 0.32 | 0.29 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 14.50 | 0.13 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17,733 | 0.69 | 0.21 | 0.23 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 15.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3,270 | 0.72 | 0.13 | 0.17 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 15.50 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,894 | 0.77 | 0.08 | 0.12 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 16.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10,720 | 0.80 | 0.04 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.95 | 0.02 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,523 | 0.90 | 0.01 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 747 | 1.38 | 0.00 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,826 | 1.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 754 | 2.62 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,237 | 1.25 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 277 | 2.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.95 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,002 | 1.61 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 453 | 3.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 888 | 4.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.36 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.73 | 0.37 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 136 | 4.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.78 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.76 | 0.38 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.73 | 0.37 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 2 | 6.74 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 5.95 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.72 | 0.36 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.74 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.76 | 0.38 | % | 0.05 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.76 | 0.38 | % | 0.05 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,106 | 1.29 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,005 | 1.36 | -0.01 | 0.01 | 0.00 | 7/10/2025 | 7/18/2025 3:59:59 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.78 | -0.03 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.64 | -0.06 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.60 | -0.13 | 0.15 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 12.50 | 0.15 | 0.19 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,598 | 0.67 | -0.24 | 0.22 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 13.00 | 0.31 | 0.36 | 0.34 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 3,633 | 0.67 | -0.37 | 0.29 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 13.50 | 0.50 | 0.62 | 0.56 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 5,013 | 0.65 | -0.53 | 0.32 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 14.00 | 0.87 | 0.95 | 0.91 | 0.92 | 0.00 | 0.00% | 0.07 | 0 | 656 | 0.70 | -0.68 | 0.29 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 14.50 | 1.13 | 1.65 | 1.39 | 1.21 | 0.00 | 0.00% | 0.10 | 0 | 441 | 0.85 | -0.79 | 0.23 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 15.00 | 1.68 | 1.76 | 1.72 | 1.58 | 0.00 | 0.00% | 0.11 | 0 | 4,275 | 0.66 | -0.87 | 0.17 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 15.50 | 2.13 | 2.33 | 2.23 | 2.46 | 0.00 | 0.00% | 0.14 | 0 | 415 | 0.79 | -0.92 | 0.12 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 16.00 | 2.53 | 2.98 | 2.76 | 2.65 | 0.00 | 0.00% | 0.17 | 0 | 183 | 0.96 | -0.96 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 16.50 | 2.50 | 3.20 | 2.85 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 97 | 1.99 | -0.98 | 0.04 | -0.01 | 7/11/2025 | 7/18/2025 3:59:59 PM EST |
| 17.00 | 3.60 | 4.05 | 3.83 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 334 | 1.20 | -0.99 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 17.50 | 3.25 | 4.60 | 3.93 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.91 | -1.00 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 18.00 | 3.85 | 5.95 | 4.90 | 4.97 | 0.00 | 0.00% | 0.27 | 0 | 18 | 2.74 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 18.50 | 5.10 | 6.50 | 5.80 | 5.45 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.35 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 19.00 | 5.55 | 6.70 | 6.13 | 2.54 | 0.00 | 0.00% | 0.32 | 0 | 507 | 1.35 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:59 PM EST |
| 19.50 | 4.55 | 8.10 | 6.33 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 20.00 | 6.60 | 7.35 | 6.98 | 3.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:59 PM EST |
| 20.50 | 7.10 | 8.15 | 7.63 | % | 0.37 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 21.00 | 7.55 | 8.65 | 8.10 | % | 0.39 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 22.00 | 8.60 | 9.50 | 9.05 | % | 0.41 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 22.50 | 9.10 | 10.25 | 9.68 | % | 0.43 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 23.00 | 9.60 | 10.80 | 10.20 | % | 0.44 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 24.00 | 10.60 | 11.55 | 11.08 | 10.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 25.00 | 11.60 | 12.20 | 11.90 | % | 0.48 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 26.00 | 12.60 | 13.15 | 12.88 | % | 0.50 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 27.00 | 13.60 | 13.70 | 13.65 | % | 0.51 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 28.00 | 14.55 | 15.25 | 14.90 | % | 0.53 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 29.00 | 15.60 | 16.50 | 16.05 | % | 0.55 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 30.00 | 16.60 | 17.25 | 16.93 | 16.50 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.69 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 31.00 | 17.55 | 18.25 | 17.90 | % | 0.58 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 32.00 | 18.60 | 19.45 | 19.03 | % | 0.59 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 33.00 | 19.60 | 20.40 | 20.00 | 19.32 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:59 PM EST |