Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CORZ
Core Scientific, Inc. Common Stock
stock NASDAQ

At Close
Aug 14, 2026 3:59:58 PM EDT
20.17USD+2.023%(+0.40)10,187,304
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 9:29:46 AM EDT
19.67USD-0.506%(-0.10)25,211
After-hours
Aug 14, 2026 4:52:30 PM EDT
20.20USD+0.142%(+0.03)8,091
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,06520,6577,91016,014


CORZ Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

CORZ Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

CORZ Aug 14, 2026 Exp. - Max Pain @ $21.00

Puts
Calls


CORZ Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C0.210%303007-23CORZ260814C00035000
34.00 C00%0CORZ260814C00034000
33.00 C00%0CORZ260814C00033000
32.00 C00%0CORZ260814C00032000
31.00 C0.06-14.29%61,03608-04CORZ260814C00031000
30.50 C00%0CORZ260814C00030500
30.00 C0.15+50.00%18308-04CORZ260814C00030000
29.50 C0.060%1108-05CORZ260814C00029500
29.00 C0.170.00%18308-04CORZ260814C00029000
28.50 C0.010.00%45008-12CORZ260814C00028500
28.00 C0.01-83.33%192008-12CORZ260814C00028000
27.50 C0.25+8.70%111608-03CORZ260814C00027500
27.00 C0.03+200.00%73908-12CORZ260814C00027000
26.50 C0.02-95.83%6912208-12CORZ260814C00026500
26.00 C0.01-50.00%120708-13CORZ260814C00026000
25.50 C0.01-87.50%112208-13CORZ260814C00025500
25.00 C0.01-50.00%180308-13CORZ260814C00025000
24.50 C0.10-47.37%41,02008-10CORZ260814C00024500
24.00 C0.05-28.57%22,69208-13CORZ260814C00024000
23.50 C0.04-20.00%2,0093,03308-13CORZ260814C00023500
23.00 C0.01-85.71%711,41808-13CORZ260814C00023000
22.50 C0.02-86.67%3725308-13CORZ260814C00022500
22.00 C0.02-93.55%2,3232,30108-13CORZ260814C00022000
21.50 C0.03-88.00%2471,22408-13CORZ260814C00021500
21.00 C0.05-92.19%7664,00708-13CORZ260814C00021000
20.50 C0.11-63.33%1011,19708-13CORZ260814C00020500
20.00 C0.14-84.44%13995908-13CORZ260814C00020000
19.50 C0.49-68.79%12673108-13CORZ260814C00019500
19.00 C1.15-48.20%7416408-13CORZ260814C00019000
18.50 C2.86+60.67%5708-12CORZ260814C00018500
18.00 C3.18+2.58%11308-13CORZ260814C00018000
17.50 C2.610%1108-11CORZ260814C00017500
17.00 C3.62-9.73%1508-13CORZ260814C00017000
16.50 C3.96+8.49%1208-13CORZ260814C00016500
16.00 C4.37-11.36%21408-13CORZ260814C00016000
15.50 C4.55-25.53%1508-13CORZ260814C00015500
15.00 C5.52-15.21%21008-13CORZ260814C00015000
14.50 C5.71-12.82%41108-13CORZ260814C00014500
14.00 C6.12-19.05%41108-13CORZ260814C00014000
13.50 C6.61-16.96%41208-13CORZ260814C00013500
13.00 C7.11-11.24%31008-13CORZ260814C00013000
12.50 C7.47-17.64%81908-13CORZ260814C00012500
12.00 C7.90-16.84%72008-13CORZ260814C00012000
11.00 C8.93-12.19%53308-13CORZ260814C00011000
10.00 C10.10-11.01%73808-13CORZ260814C00010000
Puts
StrikePriceChangeVolOILastContract Name
35.00 P15.15+9.23%3308-13CORZ260814P00035000
34.00 P13.77+7.58%3008-13CORZ260814P00034000
33.00 P13.05+9.94%2108-13CORZ260814P00033000
32.00 P12.12+12.74%3008-13CORZ260814P00032000
31.00 P11.16+11.71%2108-13CORZ260814P00031000
30.50 P10.74+17.38%2108-13CORZ260814P00030500
30.00 P8.74+15.46%4108-12CORZ260814P00030000
29.50 P9.79+20.27%1108-13CORZ260814P00029500
29.00 P9.20+19.17%7108-13CORZ260814P00029000
28.50 P8.70+8.34%2108-13CORZ260814P00028500
28.00 P7.020%3108-12CORZ260814P00028000
27.50 P6.65-5.67%1108-12CORZ260814P00027500
27.00 P6.74+1.51%2108-11CORZ260814P00027000
26.50 P4.91-28.53%1108-12CORZ260814P00026500
26.00 P4.97-20.86%1508-12CORZ260814P00026000
25.50 P5.11+46.00%4208-10CORZ260814P00025500
25.00 P5.25+28.36%120308-13CORZ260814P00025000
24.50 P4.83+19.26%1108-13CORZ260814P00024500
24.00 P2.88-31.10%31,35308-12CORZ260814P00024000
23.50 P3.80+83.57%58256808-13CORZ260814P00023500
23.00 P2.97+16.47%314308-13CORZ260814P00023000
22.50 P2.47-10.18%1908-13CORZ260814P00022500
22.00 P2.17+112.75%46408-13CORZ260814P00022000
21.50 P1.64+156.25%820408-13CORZ260814P00021500
21.00 P1.25+115.52%9412,55808-13CORZ260814P00021000
20.50 P0.90+83.67%322,78608-13CORZ260814P00020500
20.00 P0.44+340.00%39379608-13CORZ260814P00020000
19.50 P0.18+350.00%32177108-13CORZ260814P00019500
19.00 P0.05+25.00%2061,85008-13CORZ260814P00019000
18.50 P0.020.00%929,38608-13CORZ260814P00018500
18.00 P0.010.00%2955308-13CORZ260814P00018000
17.50 P0.010.00%3212108-13CORZ260814P00017500
17.00 P0.010.00%225708-13CORZ260814P00017000
16.50 P0.01-75.00%123808-13CORZ260814P00016500
16.00 P0.010.00%37008-13CORZ260814P00016000
15.50 P0.010.00%193108-13CORZ260814P00015500
15.00 P0.05-44.44%1,0901,13908-03CORZ260814P00015000
14.50 P0.060%333307-31CORZ260814P00014500
14.00 P0.120.00%24308-05CORZ260814P00014000
13.50 P0.080%2208-05CORZ260814P00013500
13.00 P0.02-87.50%52208-12CORZ260814P00013000
12.50 P00%0CORZ260814P00012500
12.00 P0.050%1108-11CORZ260814P00012000
11.00 P0.050%1108-11CORZ260814P00011000
10.00 P00%0CORZ260814P00010000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC