$17.94
0.573.28%
In chiusura: Sep 11, 5:00 PM EST
$18.00
0.060.33%
Post-mercato: Sep 11, 6:56 PM EST
Core Scientific Inc Catena di Opzioni
CORZNASDAQ
Core Scientific Options
View Core Scientific (CORZ) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.34
P/C Ratio (OI)
0.40
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price14.75Sep 01, 2026
Change
-0%
Bid16.2
Ask17.5
volume0
Intrest59
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price19.25Aug 07, 2026
Change
-0%
Bid15.3
Ask17.3
volume0
Intrest1
Strike
2
2
Last Price0.02Aug 05, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price17.3Aug 14, 2026
Change
-0%
Bid14.3
Ask16.25
volume0
Intrest42
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price20.65Jul 01, 2026
Change
-0%
Bid13.3
Ask15.2
volume0
Intrest72
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price15.37Aug 14, 2026
Change
-0%
Bid11.7
Ask14.25
volume0
Intrest22
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest35
Last Price18.32May 13, 2026
Change
-0%
Bid11.3
Ask13.3
volume0
Intrest1
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest45
Last Price10.7Sep 11, 2026
Change
-0%
Bid10.4
Ask11.5
volume1
Intrest1621
Strike
7
7
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest1736
Last Price9.7Sep 11, 2026
Change
0.050.52%
Bid9.45
Ask10.5
volume1
Intrest1033
Strike
8
8
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest1645
Last Price9.19Sep 11, 2026
Change
0.546.24%
Bid8.8
Ask9.5
volume6
Intrest646
Strike
9
9
Last Price0.03Aug 28, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest548
Last Price7.7Sep 11, 2026
Change
0.050.65%
Bid7.65
Ask8.4
volume1
Intrest505
Strike
10
10
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1736
Last Price6.87Sep 11, 2026
Change
0.9716.44%
Bid6.8
Ask7.35
volume40
Intrest141
Strike
11
11
Last Price0.03Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest39303
Last Price5.7Sep 10, 2026
Change
-0%
Bid5.3
Ask6.75
volume0
Intrest32
Strike
12
12
Last Price0.03Sep 10, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest37668
Last Price3.24Aug 31, 2026
Change
-0%
Bid4.35
Ask5.75
volume0
Intrest32
Strike
13
13
Last Price0.05Sep 11, 2026
Change
0.03150%
Bid-
Ask0.05
volume4
Intrest14683
Last Price3.91Sep 11, 2026
Change
1.562.24%
Bid3.8
Ask4.3
volume1
Intrest165
Strike
14
14
Last Price0.05Sep 11, 2026
Change
-0%
Bid0.01
Ask0.02
volume18
Intrest36945
Last Price3.01Sep 11, 2026
Change
-0%
Bid2.86
Ask3.2
volume5
Intrest2070
Strike
15
15
Last Price0.02Sep 11, 2026
Change
0.0466.67%
Bid0.01
Ask0.05
volume165
Intrest16610
Last Price2.68Sep 11, 2026
Change
0.4821.82%
Bid2.27
Ask2.8
volume5
Intrest3
Strike
15.5
15.5
Last Price0.03Sep 11, 2026
Change
0.0770%
Bid0.02
Ask0.07
volume2
Intrest1091
Last Price1.99Sep 11, 2026
Change
0.3113.48%
Bid1.91
Ask2.25
volume108
Intrest5882
Strike
16
16
Last Price0.08Sep 11, 2026
Change
0.1260%
Bid0.08
Ask0.1
volume158
Intrest17178
Last Price1.63Sep 11, 2026
Change
0.137.39%
Bid1.52
Ask1.88
volume6
Intrest10
Strike
16.5
16.5
Last Price0.14Sep 11, 2026
Change
0.1653.33%
Bid0.05
Ask0.17
volume47
Intrest183
Last Price1.31Sep 11, 2026
Change
0.3637.89%
Bid1.08
Ask1.41
volume108
Intrest21311
Strike
17
17
Last Price0.27Sep 11, 2026
Change
0.242.55%
Bid0.2
Ask0.3
volume49
Intrest10735
Last Price0.96Sep 11, 2026
Change
0.111.63%
Bid0.81
Ask0.97
volume252
Intrest2796
Strike
17.5
17.5
Last Price0.4Sep 11, 2026
Change
0.3244.44%
Bid0.35
Ask0.5
volume190
Intrest204
Last Price0.6Sep 11, 2026
Change
0.120%
Bid0.56
Ask0.7
volume229
Intrest13213
Strike
18
18
Last Price0.65Sep 11, 2026
Change
0.3836.89%
Bid0.56
Ask0.73
volume218
Intrest8175
Last Price0.4Sep 11, 2026
Change
0.0929.03%
Bid0.4
Ask0.46
volume3038
Intrest10813
Strike
18.5
18.5
Last Price0.95Sep 11, 2026
Change
0.4833.57%
Bid0.75
Ask1.03
volume86
Intrest918
Last Price0.28Sep 11, 2026
Change
0.0521.74%
Bid0.17
Ask0.42
volume626
Intrest6103
Strike
19
19
Last Price1.38Sep 11, 2026
Change
0.4424.18%
Bid1.19
Ask1.47
volume100
Intrest14339
Last Price0.18Sep 11, 2026
Change
0.0210%
Bid0.04
Ask0.28
volume1845
Intrest1110
Strike
19.5
19.5
Last Price2.19Sep 10, 2026
Change
-0%
Bid1.47
Ask1.99
volume0
Intrest113
Last Price0.13Sep 11, 2026
Change
0.0213.33%
Bid0.09
Ask0.14
volume1969
Intrest34037
Strike
20
20
Last Price2.17Sep 11, 2026
Change
0.3313.2%
Bid1.77
Ask3
volume4
Intrest22575
Last Price0.07Sep 11, 2026
Change
0.0541.67%
Bid0.05
Ask0.12
volume13
Intrest4802
Strike
20.5
20.5
Last Price2.55Sep 11, 2026
Change
0.3612.37%
Bid2.16
Ask3.05
volume2
Intrest8
Last Price0.05Sep 11, 2026
Change
0.0337.5%
Bid0.02
Ask0.08
volume317
Intrest48999
Strike
21
21
Last Price3.65Sep 10, 2026
Change
-0%
Bid2.66
Ask3.4
volume0
Intrest28721
Last Price0.06Sep 11, 2026
Change
0.0225%
Bid0.01
Ask0.1
volume8
Intrest397
Strike
21.5
21.5
Last Price3.92Sep 10, 2026
Change
-0%
Bid3.25
Ask3.9
volume0
Intrest51
Last Price0.02Sep 11, 2026
Change
0.0360%
Bid0.01
Ask0.04
volume3
Intrest21221
Strike
22
22
Last Price4.12Sep 11, 2026
Change
0.071.73%
Bid3.75
Ask4.3
volume2
Intrest5911
Last Price0.03Sep 11, 2026
Change
0.1280%
Bid0.01
Ask0.1
volume2
Intrest126
Strike
22.5
22.5
Last Price4.91Sep 10, 2026
Change
-0%
Bid4.05
Ask5.85
volume0
Intrest1
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest18199
Strike
23
23
Last Price4.35Sep 08, 2026
Change
-0%
Bid4.55
Ask6.1
volume0
Intrest914
Last Price0.08Sep 03, 2026
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest10
Strike
23.5
23.5
Last Price5.82Sep 11, 2026
Change
0.325.82%
Bid5.2
Ask6.5
volume1
Intrest3
Last Price0.03Sep 10, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest12209
Strike
24
24
Last Price6.25Sep 11, 2026
Change
1.620.38%
Bid5.65
Ask7.35
volume1
Intrest1594
Last Price0.03Sep 11, 2026
Change
0.0125%
Bid0.01
Ask0.03
volume32
Intrest36443
Strike
25
25
Last Price6.89Sep 11, 2026
Change
2.3225.19%
Bid6.55
Ask8.1
volume1
Intrest2627
Last Price0.03Sep 11, 2026
Change
-0%
Bid-
Ask0.02
volume1
Intrest11231
Strike
26
26
Last Price7.5Sep 08, 2026
Change
-0%
Bid7.55
Ask9.3
volume0
Intrest253
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.04
volume21
Intrest48624
Strike
27
27
Last Price8.67Sep 08, 2026
Change
-0%
Bid8.55
Ask9.55
volume0
Intrest4052
Last Price0.02Sep 11, 2026
Change
0.0250%
Bid-
Ask0.04
volume3
Intrest11781
Strike
28
28
Last Price10Sep 11, 2026
Change
0.161.57%
Bid9.2
Ask11.2
volume1
Intrest5
Last Price0.02Sep 11, 2026
Change
0.0250%
Bid0.01
Ask0.05
volume2
Intrest23769
Strike
29
29
Last Price7.55Aug 05, 2026
Change
-0%
Bid10.55
Ask12.4
volume0
Intrest1000
Last Price0.07Sep 11, 2026
Change
0.06600%
Bid-
Ask0.01
volume10
Intrest36107
Strike
30
30
Last Price12.55Sep 10, 2026
Change
-0%
Bid11.65
Ask13.25
volume0
Intrest2
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest3435
Strike
31
31
Last Price13.34Aug 24, 2026
Change
-0%
Bid12.55
Ask14.1
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest38176
Strike
32
32
Last Price14.58Aug 24, 2026
Change
-0%
Bid13.4
Ask15.3
volume0
Intrest0
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest11167
Strike
33
33
Last Price7.35Jun 23, 2026
Change
-0%
Bid13.9
Ask16.3
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest2711
Strike
34
34
Last Price15.29Sep 09, 2026
Change
-0%
Bid15.45
Ask17.25
volume0
Intrest0
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest26310
Strike
35
35
Last Price10.25Jun 29, 2026
Change
-0%
Bid16.5
Ask18.25
volume0
Intrest0
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest385
Strike
36
36
Last Price10.6May 27, 2026
Change
-0%
Bid17.4
Ask19.25
volume0
Intrest0
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest288
Strike
37
37
Last Price9.6Jun 18, 2026
Change
-0%
Bid18.15
Ask20.25
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest37
Strike
38
38
Last Price-
Change
-
Bid19.35
Ask21.25
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest317
Strike
39
39
Last Price21.05Aug 27, 2026
Change
-0%
Bid20.15
Ask22.55
volume0
Intrest0
Last Price0.06Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest28182
Strike
40
40
Last Price-
Change
-
Bid21.5
Ask22.9
volume0
Intrest0
Last Price0.06Aug 18, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest81
Strike
41
41
Last Price-
Change
-
Bid22.45
Ask24.05
volume0
Intrest0