$18.85
0.060.32%
Last update: Sep 23, 9:52 AM
Core Scientific Inc Option Chain
CORZNASDAQ
Core Scientific Options
View Core Scientific (CORZ) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.35
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price12.7Sep 22, 2026
Change
-
Bid11.95
Ask13.55
volume0
Intrest17
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price11.75Sep 22, 2026
Change
-
Bid10.6
Ask12.55
volume0
Intrest16
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price10.69Sep 22, 2026
Change
-
Bid9.4
Ask11.7
volume0
Intrest23
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price9.77Sep 22, 2026
Change
-
Bid8.7
Ask10.1
volume0
Intrest26
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price8.42Sep 22, 2026
Change
-
Bid7.55
Ask9.7
volume0
Intrest20
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price7.72Sep 22, 2026
Change
-
Bid6.45
Ask7.9
volume0
Intrest6
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price6.77Sep 22, 2026
Change
-
Bid6.55
Ask6.9
volume0
Intrest27
Strike
12
12
Last Price0.02Sep 16, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest82
Last Price5.6Sep 22, 2026
Change
-
Bid5.5
Ask5.9
volume0
Intrest3
Strike
13
13
Last Price0.02Sep 16, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest272
Last Price5.17Sep 22, 2026
Change
-
Bid4.65
Ask5.5
volume0
Intrest5
Strike
13.5
13.5
Last Price0.06Sep 15, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest31
Last Price4.53Sep 22, 2026
Change
-
Bid3.3
Ask5.9
volume0
Intrest49
Strike
14
14
Last Price0.05Sep 16, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest283
Last Price4.05Sep 22, 2026
Change
-
Bid3.95
Ask4.65
volume0
Intrest4
Strike
14.5
14.5
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.22
volume0
Intrest49
Last Price3.62Sep 22, 2026
Change
-
Bid2.95
Ask4.55
volume0
Intrest42
Strike
15
15
Last Price0.01Sep 22, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest221
Last Price2.95Sep 22, 2026
Change
-
Bid3.05
Ask3.55
volume0
Intrest6
Strike
15.5
15.5
Last Price0.01Sep 22, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest255
Last Price2.44Sep 21, 2026
Change
-
Bid2.46
Ask2.94
volume0
Intrest129
Strike
16
16
Last Price0.03Sep 21, 2026
Change
-
Bid0.01
Ask0.27
volume0
Intrest7387
Last Price1.94Sep 21, 2026
Change
-
Bid2.01
Ask2.43
volume0
Intrest122
Strike
16.5
16.5
Last Price0.05Sep 22, 2026
Change
-
Bid0.02
Ask0.13
volume0
Intrest414
Last Price1.74Sep 22, 2026
Change
-
Bid1.62
Ask2.13
volume0
Intrest4582
Strike
17
17
Last Price0.06Sep 22, 2026
Change
-
Bid0.05
Ask0.07
volume0
Intrest449
Last Price1.25Sep 22, 2026
Change
-
Bid1.21
Ask1.48
volume0
Intrest5054
Strike
17.5
17.5
Last Price0.12Sep 22, 2026
Change
-
Bid0.09
Ask0.15
volume0
Intrest213
Last Price0.85Sep 22, 2026
Change
-
Bid0.87
Ask1.1
volume0
Intrest2816
Strike
18
18
Last Price0.23Sep 22, 2026
Change
-
Bid0.19
Ask0.27
volume0
Intrest223
Last Price0.61Sep 22, 2026
Change
-
Bid0.57
Ask0.73
volume0
Intrest882
Strike
18.5
18.5
Last Price0.47Sep 22, 2026
Change
-
Bid0.36
Ask0.45
volume0
Intrest346
Last Price0.4Sep 22, 2026
Change
-
Bid0.39
Ask0.45
volume0
Intrest3081
Strike
19
19
Last Price0.9Sep 22, 2026
Change
-
Bid0.57
Ask0.74
volume0
Intrest308
Last Price0.21Sep 22, 2026
Change
-
Bid0.22
Ask0.27
volume0
Intrest215
Strike
19.5
19.5
Last Price2.5Sep 14, 2026
Change
-
Bid0.89
Ask1.1
volume0
Intrest4
Last Price0.13Sep 22, 2026
Change
-
Bid0.12
Ask0.15
volume0
Intrest4247
Strike
20
20
Last Price1.42Sep 22, 2026
Change
-
Bid1.27
Ask1.55
volume0
Intrest254
Last Price0.08Sep 22, 2026
Change
-
Bid0.06
Ask0.09
volume0
Intrest260
Strike
20.5
20.5
Last Price2.26Sep 21, 2026
Change
-
Bid1.54
Ask2.1
volume0
Intrest1
Last Price0.05Sep 22, 2026
Change
-
Bid0.03
Ask0.06
volume0
Intrest788
Strike
21
21
Last Price3.87Sep 16, 2026
Change
-
Bid2.02
Ask2.71
volume0
Intrest82
Last Price0.03Sep 21, 2026
Change
-
Bid0.01
Ask0.04
volume0
Intrest230
Strike
21.5
21.5
Last Price-
Change
-
Bid2.34
Ask3.05
volume0
Intrest0
Last Price0.02Sep 22, 2026
Change
-
Bid0.01
Ask0.07
volume0
Intrest260
Strike
22
22
Last Price5.55Sep 15, 2026
Change
-
Bid2.35
Ask4.35
volume0
Intrest51
Last Price0.04Sep 16, 2026
Change
-
Bid-
Ask0.16
volume0
Intrest1
Strike
22.5
22.5
Last Price-
Change
-
Bid3.3
Ask5.05
volume0
Intrest0
Last Price0.02Sep 17, 2026
Change
-
Bid-
Ask0.24
volume0
Intrest53
Strike
23
23
Last Price4.59Sep 22, 2026
Change
-
Bid2.94
Ask5.2
volume0
Intrest1
Last Price0.01Sep 16, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest2
Strike
23.5
23.5
Last Price5.61Sep 21, 2026
Change
-
Bid4.55
Ask5.6
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest67
Strike
24
24
Last Price5.6Sep 21, 2026
Change
-
Bid4.7
Ask6.5
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
24.5
24.5
Last Price6.24Sep 21, 2026
Change
-
Bid4.95
Ask7
volume0
Intrest6
Last Price0.11Sep 16, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest47
Strike
25
25
Last Price6.2Sep 22, 2026
Change
-
Bid5.65
Ask6.7
volume0
Intrest2
Last Price0.39Sep 16, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest1
Strike
25.5
25.5
Last Price6.75Sep 22, 2026
Change
-
Bid5.75
Ask7.1
volume0
Intrest2
Last Price0.34Sep 16, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest24
Strike
26
26
Last Price8.5Sep 17, 2026
Change
-
Bid6.45
Ask7.3
volume0
Intrest2
Last Price0.5Sep 16, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
26.5
26.5
Last Price8.98Sep 17, 2026
Change
-
Bid7.55
Ask7.8
volume0
Intrest1
Last Price0.46Sep 16, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest2173
Strike
27
27
Last Price8.46Sep 22, 2026
Change
-
Bid8.1
Ask8.55
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
27.5
27.5
Last Price8.89Sep 22, 2026
Change
-
Bid8.6
Ask8.8
volume0
Intrest13
Last Price0.01Sep 17, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest8
Strike
28
28
Last Price9.77Sep 22, 2026
Change
-
Bid7.8
Ask10.3
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
28.5
28.5
Last Price10.11Sep 22, 2026
Change
-
Bid8.95
Ask10
volume0
Intrest2
Last Price0.38Aug 12, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest1
Strike
29
29
Last Price10.57Sep 22, 2026
Change
-
Bid10.1
Ask10.5
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
29.5
29.5
Last Price11Sep 22, 2026
Change
-
Bid10.6
Ask10.95
volume0
Intrest7
Last Price0.24Aug 17, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest59
Strike
30
30
Last Price11.65Sep 22, 2026
Change
-
Bid11.1
Ask11.45
volume0
Intrest9
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Strike
30.5
30.5
Last Price12.08Sep 22, 2026
Change
-
Bid11.55
Ask12
volume0
Intrest13
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
31
31
Last Price12.58Sep 22, 2026
Change
-
Bid12.05
Ask13.2
volume0
Intrest1
