$17.89
-0.01-0.06%
À la clôture: Sep 4, 5:00 PM EST
$17.90
0.010.06%
Après les heures: 7:44 PM EST
Core Scientific Inc Chaîne d'Options
CORZNASDAQ
Core Scientific Options
View Core Scientific (CORZ) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.12
P/C Ratio (OI)
0.43
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid10.75
Ask12.6
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid9.8
Ask11.4
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price7.2Sep 02, 2026
Change
-0%
Bid9.1
Ask10.45
volume0
Intrest4
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price8.84Sep 04, 2026
Change
0.637.67%
Bid8.45
Ask9.1
volume1
Intrest4
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price7.9Sep 04, 2026
Change
0.577.78%
Bid7.45
Ask8.05
volume2
Intrest5
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price4.82Sep 02, 2026
Change
-0%
Bid6.1
Ask7.65
volume0
Intrest2
Strike
11
11
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest22
Last Price-
Change
-
Bid5.1
Ask6.5
volume0
Intrest0
Strike
12
12
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest2
Last Price-
Change
-
Bid4.25
Ask5.4
volume0
Intrest0
Strike
13
13
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Last Price3.37Sep 03, 2026
Change
-0%
Bid2.91
Ask4.4
volume0
Intrest71
Strike
14
14
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask0.17
volume10
Intrest171
Last Price2.42Sep 03, 2026
Change
-0%
Bid2.35
Ask3.4
volume0
Intrest95
Strike
15
15
Last Price0.03Sep 04, 2026
Change
0.0125%
Bid-
Ask0.03
volume18
Intrest117
Last Price2.54Sep 04, 2026
Change
1.7202.38%
Bid1.9
Ask2.97
volume2
Intrest201
Strike
15.5
15.5
Last Price0.05Sep 04, 2026
Change
0.0654.55%
Bid0.01
Ask0.06
volume36
Intrest401
Last Price2.13Sep 04, 2026
Change
0.5333.12%
Bid1.75
Ask2.17
volume23
Intrest101
Strike
16
16
Last Price0.07Sep 04, 2026
Change
0.1161.11%
Bid0.06
Ask0.08
volume133
Intrest439
Last Price1.49Sep 04, 2026
Change
0.4644.66%
Bid1.29
Ask1.63
volume20
Intrest114
Strike
16.5
16.5
Last Price0.14Sep 04, 2026
Change
0.1551.72%
Bid0.04
Ask0.21
volume184
Intrest66
Last Price0.98Sep 04, 2026
Change
0.043.92%
Bid0.96
Ask1.24
volume145
Intrest588
Strike
17
17
Last Price0.27Sep 04, 2026
Change
0.1840%
Bid0.22
Ask0.26
volume192
Intrest245
Last Price0.7Sep 04, 2026
Change
0.1820.45%
Bid0.66
Ask0.88
volume270
Intrest2449
Strike
17.5
17.5
Last Price0.43Sep 04, 2026
Change
0.2435.82%
Bid0.37
Ask0.54
volume1952
Intrest146
Last Price0.57Sep 04, 2026
Change
0.035%
Bid0.51
Ask0.6
volume287
Intrest544
Strike
18
18
Last Price0.67Sep 04, 2026
Change
0.2426.37%
Bid0.55
Ask0.81
volume1849
Intrest5144
Last Price0.35Sep 04, 2026
Change
0.1123.91%
Bid0.25
Ask0.4
volume105
Intrest2155
Strike
18.5
18.5
Last Price1.13Sep 04, 2026
Change
0.097.38%
Bid0.8
Ask1.14
volume9
Intrest379
Last Price0.2Sep 04, 2026
Change
0.1135.48%
Bid0.16
Ask0.3
volume89
Intrest771
Strike
19
19
Last Price1.48Sep 04, 2026
Change
0.042.78%
Bid1.26
Ask1.53
volume67
Intrest194
Last Price0.14Sep 04, 2026
Change
0.0422.22%
Bid0.13
Ask0.23
volume35
Intrest48
Strike
19.5
19.5
Last Price1.82Sep 04, 2026
Change
0.9835%
Bid1.64
Ask2.05
volume3
Intrest5
Last Price0.08Sep 04, 2026
Change
0.0746.67%
Bid0.08
Ask0.11
volume69
Intrest1402
Strike
20
20
Last Price2.16Sep 04, 2026
Change
1.6142.71%
Bid1.99
Ask2.6
volume2
Intrest247
Last Price0.06Sep 04, 2026
Change
0.0440%
Bid0.05
Ask0.11
volume39
Intrest15
Strike
20.5
20.5
Last Price4.16Aug 31, 2026
Change
-0%
Bid2.25
Ask3.35
volume0
Intrest1
Last Price0.05Sep 04, 2026
Change
0.0337.5%
Bid0.02
Ask0.06
volume1000
Intrest245
Strike
21
21
Last Price4.82Aug 31, 2026
Change
-0%
Bid2.62
Ask3.8
volume0
Intrest17
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest4
Strike
21.5
21.5
Last Price5.66Sep 01, 2026
Change
-0%
Bid3.15
Ask4.5
volume0
Intrest2
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.56
volume0
Intrest81
Strike
22
22
Last Price5.46Sep 03, 2026
Change
-0%
Bid3.65
Ask5
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid4.15
Ask5.25
volume0
Intrest0
Last Price0.08Aug 27, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest3552
Strike
23
23
Last Price7.03Sep 01, 2026
Change
-0%
Bid4.45
Ask6.25
volume0
Intrest50
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest13
Strike
23.5
23.5
Last Price7.57Sep 01, 2026
Change
-0%
Bid4.85
Ask6.7
volume0
Intrest1
Last Price0.1Sep 04, 2026
Change
0.09900%
Bid-
Ask0.33
volume1
Intrest43
Strike
24
24
Last Price-
Change
-
Bid5.55
Ask6.6
volume0
Intrest0
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest17
Strike
25
25
Last Price9.11Sep 01, 2026
Change
-0%
Bid6.55
Ask8.4
volume0
Intrest1
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest35
Strike
26
26
Last Price9.95Sep 01, 2026
Change
-0%
Bid7.15
Ask9.1
volume0
Intrest3
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest987
Strike
27
27
Last Price9.89Sep 04, 2026
Change
0.757.05%
Bid8.2
Ask9.2
volume1
Intrest4
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Strike
28
28
Last Price12.02Sep 01, 2026
Change
-0%
Bid9.55
Ask10.9
volume0
Intrest2
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.37
volume0
Intrest25
Strike
29
29
Last Price12.74Aug 31, 2026
Change
-0%
Bid10.15
Ask11.85
volume0
Intrest1
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest83
Strike
30
30
Last Price13.72Aug 31, 2026
Change
-0%
Bid11.1
Ask13.35
volume0
Intrest0
Last Price0.08Aug 13, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest2407
Strike
31
31
Last Price14.8Aug 31, 2026
Change
-0%
Bid12.1
Ask14.3
volume0
Intrest1