Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $3.48 as of 4/26/2024 9:05:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.30 | 2.65 | % | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 1.50 | 1.80 | 2.10 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 2.00 | 0.90 | 1.50 | 1.44 | 0.00 | 0.00% | 0 | 134 | 1.84 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 2.50 | 0.40 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 143 | 1.22 | 0.94 | 0.19 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 3.00 | 0.50 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 1,289 | 1.03 | 0.76 | 0.40 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 3.50 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 11 | 972 | 0.97 | 0.52 | 0.49 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 202 | 937 | 1.01 | 0.31 | 0.41 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 4.50 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 255 | 1,453 | 1.15 | 0.18 | 0.29 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 10 | 1,658 | 1.18 | 0.09 | 0.18 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 5.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 25 | 1.39 | 0.05 | 0.10 | 0.00 | 3/19/2024 | 4/26/2024 3:59:59 PM EST |
| 6.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 34 | 2.50 | 0.02 | 0.05 | 0.00 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 643 | 1.15 | -0.06 | 0.19 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 3.00 | 0.10 | 0.15 | 0.11 | +0.01 | +10.00% | 20 | 10,200 | 0.97 | -0.24 | 0.40 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 3.50 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 10 | 119 | 0.98 | -0.48 | 0.49 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 4.00 | 0.60 | 0.95 | 1.03 | 0.00 | 0.00% | 0 | 14 | 1.25 | -0.69 | 0.41 | -0.01 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 4.50 | 1.05 | 1.15 | % | 0 | 0 | 2.33 | -0.82 | 0.29 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 5.00 | 1.45 | 2.00 | % | 0 | 0 | 2.65 | -0.91 | 0.18 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 5.50 | 1.70 | 2.40 | % | 0 | 0 | 0.00 | -0.95 | 0.10 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 6.00 | 2.25 | 2.65 | % | 0 | 0 | 1.80 | -0.98 | 0.05 | 0.00 | 4/26/2024 3:59:59 PM EST |