Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $10.80 as of 5/30/2025 6:35:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.00 | 9.20 | % | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 3.00 | 6.90 | 8.60 | 8.55 | 0.00 | 0.00% | 0 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 3.50 | 6.45 | 8.05 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 4.00 | 6.25 | 7.65 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 4.50 | 5.65 | 7.10 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 5.00 | 5.50 | 6.55 | 5.80 | 0.00 | 0.00% | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 5.50 | 5.00 | 6.10 | 5.51 | 0.00 | 0.00% | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 6.00 | 4.15 | 5.75 | 2.87 | 0.00 | 0.00% | 0 | 4 | 3.33 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 6.50 | 4.00 | 5.25 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 7.00 | 2.98 | 4.60 | 2.07 | 0.00 | 0.00% | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:52 PM EST |
| 7.50 | 3.00 | 3.35 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 8.00 | 2.62 | 2.75 | 2.90 | 0.00 | 0.00% | 0 | 58 | 1.99 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 8.50 | 2.05 | 2.33 | 2.42 | 0.00 | 0.00% | 0 | 51 | 1.72 | 0.99 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 9.00 | 1.59 | 1.80 | 2.27 | 0.00 | 0.00% | 0 | 235 | 1.33 | 0.96 | 0.07 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 9.50 | 1.18 | 1.25 | 1.19 | -0.27 | -18.50% | 15 | 208 | 1.10 | 0.89 | 0.17 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 10.00 | 0.78 | 0.83 | 0.89 | +0.07 | +8.54% | 67 | 146 | 0.69 | 0.76 | 0.29 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 10.50 | 0.47 | 0.50 | 0.55 | +0.02 | +3.78% | 178 | 1,530 | 0.69 | 0.58 | 0.38 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 11.00 | 0.25 | 0.27 | 0.28 | -0.03 | -9.68% | 570 | 1,446 | 0.69 | 0.38 | 0.39 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 11.50 | 0.12 | 0.14 | 0.13 | -0.05 | -27.78% | 177 | 6,446 | 0.70 | 0.23 | 0.31 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 12.00 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 171 | 259 | 0.74 | 0.12 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 12.50 | 0.03 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 772 | 0.78 | 0.07 | 0.13 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 13.00 | 0.02 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,018 | 1.11 | 0.03 | 0.07 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.79 | 0.01 | 0.02 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 219 | 2.55 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 0.89 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.89 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.88 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.88 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.88 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.89 | % | 0 | 0 | 9.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.89 | % | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.89 | 0.02 | 0.00 | 0.00% | 0 | 1 | 7.28 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.89 | % | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.89 | 0.13 | 0.00 | 0.00% | 0 | 1 | 4.79 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.89 | 0.07 | 0.00 | 0.00% | 0 | 5 | 4.29 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.89 | 0.05 | 0.00 | 0.00% | 0 | 11 | 4.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.68 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 106 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 653 | 1.21 | -0.01 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 11,122 | 1.05 | -0.04 | 0.07 | -0.01 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 9.50 | 0.04 | 0.08 | 0.06 | 0.00 | 0.00% | 2 | 1,004 | 0.71 | -0.11 | 0.17 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 10.00 | 0.14 | 0.17 | 0.11 | -0.06 | -35.30% | 37 | 5,158 | 0.70 | -0.24 | 0.29 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 10.50 | 0.32 | 0.35 | 0.32 | -0.02 | -5.89% | 95 | 257 | 0.69 | -0.42 | 0.38 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 11.00 | 0.59 | 0.62 | 0.64 | 0.00 | 0.00% | 94 | 269 | 0.68 | -0.62 | 0.39 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 11.50 | 0.84 | 1.00 | 1.09 | +0.20 | +22.48% | 10 | 116 | 0.57 | -0.77 | 0.31 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 12.00 | 1.39 | 1.61 | 1.48 | +0.37 | +33.34% | 22 | 64 | 0.78 | -0.88 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 12.50 | 1.51 | 2.14 | % | 0 | 0 | 1.07 | -0.93 | 0.13 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 13.00 | 2.17 | 2.57 | 2.62 | 0.00 | 0.00% | 0 | 2 | 1.36 | -0.97 | 0.07 | -0.01 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 13.50 | 2.68 | 3.00 | % | 0 | 0 | 1.49 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 14.00 | 2.83 | 3.50 | % | 0 | 0 | 1.52 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 14.50 | 3.70 | 4.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 15.00 | 4.20 | 5.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 16.00 | 5.20 | 5.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |