Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $13.58 as of 9/4/2025 1:04:16 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 | 8.55 | 8.65 | 8.60 | % | 1.72 | 0 | 0 | 9.53 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 6.00 | 7.55 | 7.70 | 7.63 | % | 1.27 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 7.00 | 6.30 | 6.65 | 6.48 | 6.45 | % | 0.93 | 1 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:55 PM EST | |
| 7.50 | 5.75 | 6.15 | 5.95 | 6.05 | % | 0.79 | 1 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:55 PM EST | |
| 8.00 | 5.55 | 5.70 | 5.63 | % | 0.70 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 8.50 | 5.05 | 5.20 | 5.13 | 5.25 | 0.00 | 0.00% | 0.60 | 0 | 6 | 4.83 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:55 PM EST |
| 9.00 | 4.55 | 4.70 | 4.63 | 5.15 | 0.00 | 0.00% | 0.51 | 0 | 24 | 4.32 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:58:55 PM EST |
| 9.50 | 4.10 | 4.20 | 4.15 | 5.20 | 0.00 | 0.00% | 0.44 | 0 | 7 | 3.83 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:58:55 PM EST |
| 10.00 | 3.60 | 3.65 | 3.63 | 4.20 | 0.00 | 0.00% | 0.36 | 0 | 9 | 3.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 12:58:55 PM EST |
| 10.50 | 2.64 | 3.15 | 2.90 | 3.55 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:58:55 PM EST |
| 11.00 | 1.79 | 2.74 | 2.27 | 2.68 | 0.00 | 0.00% | 0.21 | 0 | 8 | 2.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 12:58:55 PM EST |
| 11.50 | 2.09 | 2.59 | 2.34 | 2.06 | 0.00 | 0.00% | 0.20 | 0 | 70 | 2.04 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/4/2025 12:58:55 PM EST |
| 12.00 | 1.60 | 2.04 | 1.82 | 1.96 | 0.00 | 0.00% | 0.15 | 0 | 66 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 12:58:55 PM EST |
| 12.50 | 1.00 | 1.36 | 1.18 | 1.06 | -0.30 | -22.06% | 0.09 | 200 | 75 | 1.02 | 0.99 | 0.06 | 0.00 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 13.00 | 0.63 | 0.67 | 0.65 | 0.57 | -0.51 | -47.23% | 0.05 | 2 | 390 | 0.64 | 0.87 | 0.41 | -0.03 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 13.50 | 0.25 | 0.28 | 0.27 | 0.24 | -0.16 | -40.00% | 0.02 | 86 | 387 | 0.66 | 0.54 | 0.83 | -0.09 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 14.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.09 | -52.95% | 0.01 | 190 | 8,809 | 0.68 | 0.21 | 0.54 | -0.06 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 14.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 5,727 | 14,498 | 0.82 | 0.05 | 0.20 | -0.01 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 864 | 19,095 | 0.99 | 0.01 | 0.04 | 0.00 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 7,616 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 5,628 | 12,889 | 1.49 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:55 PM EST |
| 17.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 389 | 5.08 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:55 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 822 | 4.47 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,876 | 3.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 12:58:55 PM EST |
| 18.50 | 0.00 | 1.21 | 0.61 | % | 0.03 | 0 | 0 | 8.57 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.06 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/4/2025 12:58:55 PM EST |
| 19.50 | 0.00 | 1.11 | 0.56 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 8.51 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:58:55 PM EST |
| 20.00 | 0.00 | 0.94 | 0.47 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2,407 | 8.73 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:58:55 PM EST |
| 20.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 21.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 21.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 22.00 | 0.00 | 1.03 | 0.52 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 22.50 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 23.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 23.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 24.00 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 24.50 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 25.00 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 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 | 1.02 | 0.51 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 6.00 | 0.00 | 1.02 | 0.51 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 7.00 | 0.00 | 1.02 | 0.51 | 0.38 | -0.12 | -24.00% | 0.07 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 7.50 | 0.00 | 1.02 | 0.51 | 0.40 | -0.12 | -23.08% | 0.07 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 8.00 | 0.00 | 1.02 | 0.51 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 8.50 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/4/2025 12:58:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 9.68 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 9.50 | 0.00 | 1.01 | 0.51 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.58 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:58:55 PM EST |
| 10.50 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 21 | 5.34 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:58:55 PM EST |
| 11.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 3.49 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:55 PM EST |
| 11.50 | 0.00 | 1.12 | 0.56 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 102 | 5.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:55 PM EST |
| 12.00 | 0.00 | 0.91 | 0.46 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 157 | 3.96 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:55 PM EST |
| 12.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,059 | 1.58 | -0.01 | 0.06 | 0.00 | 9/3/2025 | 9/4/2025 12:58:55 PM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.08 | -0.01 | -11.12% | 0.00 | 45 | 4,662 | 0.67 | -0.13 | 0.41 | -0.03 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 13.50 | 0.12 | 0.15 | 0.14 | 0.18 | -0.07 | -28.00% | 0.01 | 70 | 15,984 | 0.62 | -0.46 | 0.83 | -0.09 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 14.00 | 0.43 | 0.45 | 0.44 | 0.51 | -0.11 | -17.75% | 0.03 | 39 | 14,903 | 0.67 | -0.79 | 0.54 | -0.06 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 14.50 | 0.80 | 0.92 | 0.86 | 0.99 | -0.01 | -1.00% | 0.06 | 33 | 324 | 0.94 | -0.95 | 0.20 | -0.01 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 15.00 | 1.06 | 1.62 | 1.34 | 1.32 | 0.00 | 0.00% | 0.09 | 0 | 150 | 1.27 | -0.99 | 0.04 | 0.00 | 9/3/2025 | 9/4/2025 12:58:55 PM EST |
| 15.50 | 1.85 | 2.03 | 1.94 | 1.91 | -0.10 | -4.98% | 0.13 | 9 | 234 | 1.57 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 16.00 | 2.06 | 2.60 | 2.33 | 2.12 | 0.00 | 0.00% | 0.15 | 0 | 48 | 1.85 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:55 PM EST |
| 16.50 | 2.70 | 2.96 | 2.83 | 2.81 | -0.24 | -7.87% | 0.17 | 1 | 3 | 2.74 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 17.00 | 3.25 | 4.55 | 3.90 | 2.91 | 0.00 | 0.00% | 0.23 | 0 | 15 | 3.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:58:55 PM EST |
| 17.50 | 2.45 | 5.95 | 4.20 | 3.60 | 0.00 | 0.00% | 0.24 | 0 | 32 | 8.93 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:55 PM EST |
| 18.00 | 2.90 | 5.35 | 4.13 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 84 | 7.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:58:55 PM EST |
| 18.50 | 2.98 | 6.10 | 4.54 | 4.30 | 0.00 | 0.00% | 0.25 | 0 | 3 | 5.34 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:58:55 PM EST |
| 19.00 | 3.80 | 7.10 | 5.45 | 4.95 | 0.00 | 0.00% | 0.29 | 0 | 37 | 5.63 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:58:55 PM EST |
| 19.50 | 4.30 | 7.60 | 5.95 | 5.90 | 0.00 | 0.00% | 0.31 | 0 | 8 | 8.11 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 12:58:55 PM EST |
| 20.00 | 4.80 | 8.10 | 6.45 | 5.40 | 0.00 | 0.00% | 0.32 | 0 | 15 | 6.16 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:58:55 PM EST |
| 20.50 | 5.30 | 8.60 | 6.95 | 5.80 | 0.00 | 0.00% | 0.34 | 0 | 3 | 6.41 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:58:55 PM EST |
| 21.00 | 5.80 | 9.10 | 7.45 | 6.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:58:55 PM EST |
| 21.50 | 6.30 | 9.10 | 7.70 | 6.75 | 0.00 | 0.00% | 0.36 | 0 | 6 | 6.88 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:58:55 PM EST |
| 22.00 | 6.80 | 10.10 | 8.45 | 8.00 | 0.00 | 0.00% | 0.38 | 0 | 7 | 7.10 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:58:55 PM EST |
| 22.50 | 7.30 | 10.60 | 8.95 | % | 0.40 | 0 | 0 | 9.69 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 23.00 | 7.80 | 11.10 | 9.45 | % | 0.41 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 23.50 | 8.35 | 11.70 | 10.03 | % | 0.43 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 24.00 | 8.80 | 12.20 | 10.50 | 9.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 7.93 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:58:55 PM EST |
| 24.50 | 9.10 | 12.70 | 10.90 | 11.06 | 0.00 | 0.00% | 0.44 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:55 PM EST |
| 25.00 | 9.80 | 13.45 | 11.63 | 11.46 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:55 PM EST |