$14.73
-0.55-3.60%
At close: Dec 16, 4:00 PM EST
$14.74
0.010.07%
After Hours: 6:47 PM EST
Comments
Loading...
Core Scientific (NASDAQ:CORZ) Stock, Option Chain
Option chain shows key data for Core Scientific's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Core Scientific.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price13.4Dec 16, 2025
Change
0.936.49%
Bid12.95
Ask14
volume62
Intrest7
Strike
1
1
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest52
Last Price12.55Dec 16, 2025
Change
1.118.13%
Bid11.95
Ask13.55
volume58
Intrest7
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price11.51Dec 16, 2025
Change
1.229.58%
Bid11.05
Ask12.55
volume73
Intrest6
Strike
3
3
Last Price0.03Dec 16, 2025
Change
0.02200%
Bid-
Ask0.03
volume4
Intrest5
Last Price10.52Dec 16, 2025
Change
1.119.54%
Bid10
Ask11.05
volume74
Intrest11
Strike
4
4
Last Price0.08Dec 16, 2025
Change
0.0233.33%
Bid-
Ask0.03
volume4
Intrest457
Last Price9.95Dec 16, 2025
Change
0.726.75%
Bid9
Ask10.05
volume1
Intrest3
Strike
5
5
Last Price0.02Dec 16, 2025
Change
0.0675%
Bid-
Ask0.01
volume5
Intrest10190
Last Price8.45Dec 16, 2025
Change
2.2721.18%
Bid8
Ask9
volume186
Intrest12
Strike
6
6
Last Price0.07Dec 16, 2025
Change
0.0646.15%
Bid-
Ask0.21
volume5
Intrest21
Last Price7.72Dec 16, 2025
Change
0.9611.06%
Bid7.1
Ask8.15
volume187
Intrest29058
Strike
7
7
Last Price0.06Nov 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4656
Last Price6.81Dec 16, 2025
Change
0.8811.44%
Bid6.1
Ask7.65
volume1
Intrest3228
Strike
8
8
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest20334
Last Price6.1Dec 16, 2025
Change
2.3327.64%
Bid5.4
Ask5.95
volume2
Intrest10517
Strike
9
9
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest2684
Last Price4.57Dec 16, 2025
Change
1.3823.19%
Bid4.5
Ask5.05
volume25
Intrest12276
Strike
10
10
Last Price0.11Dec 16, 2025
Change
0.11000%
Bid-
Ask0.03
volume1
Intrest39295
Last Price4.08Dec 16, 2025
Change
1.1922.58%
Bid3.6
Ask4.55
volume14
Intrest2
Strike
10.5
10.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest41
Last Price3.4Dec 16, 2025
Change
2.744.26%
Bid3.05
Ask3.95
volume6
Intrest6326
Strike
11
11
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.2
volume214
Intrest3644
Last Price3.23Dec 16, 2025
Change
1.1526.26%
Bid2.47
Ask3.65
volume2
Intrest1
Strike
11.5
11.5
Last Price0.02Dec 16, 2025
Change
0.0250%
Bid-
Ask0.05
volume4
Intrest100
Last Price2.77Dec 16, 2025
Change
0.822.41%
Bid2.71
Ask2.84
volume6233
Intrest14215
Strike
12
12
Last Price0.07Dec 16, 2025
Change
0.0240%
Bid0.02
Ask0.05
volume1513
Intrest16746
Last Price2.31Dec 16, 2025
Change
0.7624.76%
Bid1.58
Ask3.35
volume20
Intrest7
Strike
12.5
12.5
Last Price0.05Dec 16, 2025
Change
0.0444.44%
Bid-
Ask0.05
volume87
Intrest104
Last Price1.88Dec 16, 2025
Change
2.1753.58%
Bid1.72
Ask2.65
volume60
Intrest3148
Strike
13
13
Last Price0.06Dec 16, 2025
Change
0.0333.33%
Bid0.05
Ask0.09
volume388
Intrest10581
Last Price1.12Dec 16, 2025
Change
2.4368.45%
Bid1.1
Ask1.77
volume101
Intrest45
Strike
13.5
13.5
Last Price0.16Dec 16, 2025
Change
0.016.67%
Bid0.05
Ask0.16
volume1030
Intrest6871
Last Price1.05Dec 16, 2025
Change
0.4831.37%
Bid0.9
Ask1.05
volume72
Intrest3191
Strike
14
14
Last Price0.21Dec 16, 2025
Change
0.028.7%
Bid0.21
Ask0.27
volume6592
Intrest34387
Last Price0.65Dec 16, 2025
Change
0.9559.38%
Bid0.59
Ask0.8
volume279
Intrest48
Strike
14.5
14.5
Last Price0.39Dec 16, 2025
Change
0.012.63%
Bid0.38
Ask0.45
volume866
Intrest2806
Last Price0.45Dec 16, 2025
Change
0.3845.78%
Bid0.35
Ask0.49
volume5380
Intrest70528
Strike
15
15
Last Price0.79Dec 16, 2025
Change
0.2341.07%
Bid0.66
Ask0.89
volume3311
Intrest25393
Last Price0.29Dec 16, 2025
Change
0.2243.14%
Bid0.19
Ask0.4
volume159
Intrest549
Strike
15.5
15.5
Last Price1.36Dec 16, 2025
Change
0.5976.62%
Bid0.8
Ask1.15
volume31
Intrest2337
Last Price0.09Dec 16, 2025
Change
0.2270.97%
Bid0.1
Ask0.25
volume211
Intrest13215
Strike
16
16
Last Price1.67Dec 16, 2025
Change
0.6767%
Bid1.34
Ask1.55
volume10
Intrest13649
Last Price0.06Dec 16, 2025
Change
0.1470%
Bid0.05
Ask0.09
volume3019
Intrest5871
Strike
16.5
16.5
Last Price1.5Dec 15, 2025
Change
-0%
Bid1.66
Ask2.4
volume0
Intrest1162
Last Price0.05Dec 16, 2025
Change
0.0964.29%
Bid0.02
Ask0.08
volume2016
Intrest30166
Strike
17
17
Last Price2.58Dec 16, 2025
Change
0.6835.79%
Bid2.13
Ask3.1
volume54
Intrest13795
Last Price0.01Dec 16, 2025
Change
0.0990%
Bid-
Ask0.05
volume46
Intrest1566
Strike
17.5
17.5
Last Price3.1Dec 16, 2025
Change
0.8940.27%
Bid2.58
Ask3.1
volume20
Intrest864
Last Price0.01Dec 16, 2025
Change
0.0583.33%
Bid0.01
Ask0.02
volume2991
Intrest24947
Strike
18
18
Last Price3.48Dec 16, 2025
Change
2.06145.07%
Bid3
Ask3.8
volume1
Intrest4461
Last Price0.02Dec 16, 2025
Change
0.0466.67%
Bid-
Ask0.16
volume15
Intrest8593
Strike
18.5
18.5
Last Price3.09Dec 15, 2025
Change
-0%
Bid3.2
Ask5.05
volume0
Intrest45
Last Price0.01Dec 16, 2025
Change
0.0375%
Bid0.01
Ask0.04
volume22
Intrest26059
Strike
19
19
Last Price3.57Dec 15, 2025
Change
-0%
Bid3.65
Ask5
volume0
Intrest10109
Last Price0.09Dec 15, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest1254
Strike
19.5
19.5
Last Price3.57Dec 15, 2025
Change
-0%
Bid4.2
Ask5.7
volume0
Intrest184
Last Price0.03Dec 16, 2025
Change
-0%
Bid0.01
Ask0.02
volume18
Intrest82128
Strike
20
20
Last Price5.78Dec 16, 2025
Change
2.8697.95%
Bid4.2
Ask6.1
volume4
Intrest7327
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.24
volume2
Intrest560
Strike
20.5
20.5
Last Price-
Change
-
Bid5.4
Ask6.55
volume0
Intrest0
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest13874
Strike
21
21
Last Price3.69Dec 08, 2025
Change
-0%
Bid5.6
Ask7.15
volume0
Intrest36
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
21.5
21.5
Last Price6.69Dec 16, 2025
Change
0.9716.96%
Bid6.1
Ask8.15
volume1
Intrest1
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest36211
Strike
22
22
Last Price4.4Dec 08, 2025
Change
-0%
Bid6.65
Ask8.05
volume0
Intrest196
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest1
Strike
22.5
22.5
Last Price7.9Dec 16, 2025
Change
1.1817.56%
Bid7.15
Ask8.65
volume2
Intrest3
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest29720
Strike
23
23
Last Price8.36Dec 16, 2025
Change
1.1916.6%
Bid7.65
Ask9.1
volume2
Intrest166
Last Price0.06Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2502
Strike
24
24
Last Price8Nov 12, 2025
Change
-0%
Bid8.65
Ask10.15
volume0
Intrest513
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest45992
Strike
25
25
Last Price10.25Dec 16, 2025
Change
1.0311.17%
Bid9.65
Ask11.3
volume1
Intrest263
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6748
Strike
26
26
Last Price10.6Dec 15, 2025
Change
-0%
Bid10.65
Ask13.25
volume0
Intrest42
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest13439
Strike
27
27
Last Price12.37Dec 16, 2025
Change
0.887.66%
Bid11.65
Ask13.55
volume1
Intrest46
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest11247
Strike
28
28
Last Price13.19Dec 16, 2025
Change
0.988.03%
Bid12.55
Ask15.3
volume1
Intrest1
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3572
Strike
29
29
Last Price14.21Dec 16, 2025
Change
1.017.65%
Bid13.55
Ask16.3
volume1
Intrest1
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest110806
Strike
30
30
Last Price11.4Oct 16, 2025
Change
-0%
Bid14.65
Ask17.3
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest7555
Strike
31
31
Last Price15.62Dec 15, 2025
Change
-0%
Bid15.6
Ask18.35
volume0
Intrest0
