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

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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,763179,71919,603100,387


CORZ Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

CORZ Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

CORZ Aug 21, 2026 Exp. - Max Pain @ $21.00

Puts
Calls


CORZ Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C0.010.00%352008-13CORZ260821C00045000
44.00 C00%0CORZ260821C00044000
43.00 C0.90+7.14%12206-23CORZ260821C00043000
42.00 C0.08-60.00%117507-13CORZ260821C00042000
41.00 C0.01-92.31%3627007-27CORZ260821C00041000
40.00 C0.04-60.00%401,42607-27CORZ260821C00040000
39.00 C0.12-20.00%4027707-22CORZ260821C00039000
38.00 C0.04-66.67%4047908-03CORZ260821C00038000
37.00 C0.030.00%115607-28CORZ260821C00037000
36.00 C0.02-50.00%119208-07CORZ260821C00036000
35.00 C0.010.00%25,95608-13CORZ260821C00035000
34.00 C0.02-77.78%11,14908-07CORZ260821C00034000
33.00 C0.22+22.22%57,22208-10CORZ260821C00033000
32.00 C0.24+380.00%514,13608-10CORZ260821C00032000
31.00 C0.04-73.33%110,81208-07CORZ260821C00031000
30.00 C0.010.00%217,89108-12CORZ260821C00030000
29.00 C0.07+600.00%417,46508-11CORZ260821C00029000
28.50 C0.400%101008-04CORZ260821C00028500
28.00 C0.020.00%12,35808-13CORZ260821C00028000
27.50 C0.05-16.67%22808-12CORZ260821C00027500
27.00 C0.02-50.00%1118,58308-13CORZ260821C00027000
26.50 C0.03-85.00%625208-11CORZ260821C00026500
26.00 C0.04-50.00%16,96808-13CORZ260821C00026000
25.50 C0.05-50.00%312,56908-13CORZ260821C00025500
25.00 C0.03-76.92%6227,19308-13CORZ260821C00025000
24.50 C0.10-28.57%453,09008-13CORZ260821C00024500
24.00 C0.06-78.57%1,0159,44408-13CORZ260821C00024000
23.50 C0.08-75.76%2,1292,26108-13CORZ260821C00023500
23.00 C0.12-71.43%697,54808-13CORZ260821C00023000
22.50 C0.16-73.77%391,30808-13CORZ260821C00022500
22.00 C0.21-73.08%5717,23108-13CORZ260821C00022000
21.50 C0.34-63.04%2,1885,88808-13CORZ260821C00021500
21.00 C0.37-59.78%96512,70308-13CORZ260821C00021000
20.50 C0.55-56.35%2,0334,13708-13CORZ260821C00020500
20.00 C0.77-55.23%2,7524,54708-13CORZ260821C00020000
19.50 C1.04-47.47%421708-13CORZ260821C00019500
19.00 C1.65-36.54%5933608-13CORZ260821C00019000
18.50 C2.21-56.24%1010508-11CORZ260821C00018500
18.00 C3.52+30.37%206,17808-12CORZ260821C00018000
17.50 C3.00+1.35%27008-13CORZ260821C00017500
17.00 C4.58+42.68%15508-12CORZ260821C00017000
16.50 C4.950%303007-27CORZ260821C00016500
16.00 C5.56+32.07%11,01408-12CORZ260821C00016000
15.00 C5.12-14.09%1208-13CORZ260821C00015000
14.00 C6.90+18.35%24108-12CORZ260821C00014000
13.00 C7.19-5.39%114508-13CORZ260821C00013000
12.00 C9.12+15.01%1108-12CORZ260821C00012000
11.00 C10.59+1.83%102207-30CORZ260821C00011000
10.00 C00%0CORZ260821C00010000
Puts
StrikePriceChangeVolOILastContract Name
45.00 P25.24+30.10%13508-10CORZ260821P00045000
44.00 P00%0CORZ260821P00044000
43.00 P00%0CORZ260821P00043000
42.00 P13.250%303006-02CORZ260821P00042000
41.00 P13.200%2206-03CORZ260821P00041000
40.00 P16.52-3.11%2108-04CORZ260821P00040000
39.00 P00%0CORZ260821P00039000
38.00 P00%0CORZ260821P00038000
37.00 P13.560%1108-04CORZ260821P00037000
36.00 P9.05-2.16%91506-02CORZ260821P00036000
35.00 P8.65-24.12%43406-01CORZ260821P00035000
34.00 P11.34+58.60%3108-03CORZ260821P00034000
33.00 P12.15+60.93%103507-28CORZ260821P00033000
32.00 P11.49+7.38%1108-13CORZ260821P00032000
31.00 P10.04-7.38%110608-12CORZ260821P00031000
30.00 P8.95+0.11%1308-13CORZ260821P00030000
29.00 P8.02-2.55%45108-12CORZ260821P00029000
28.50 P7.62-9.50%2208-12CORZ260821P00028500
28.00 P7.05-2.76%148408-12CORZ260821P00028000
27.50 P6.26-18.70%1108-12CORZ260821P00027500
27.00 P6.21+6.34%119008-13CORZ260821P00027000
26.50 P6.68+67.84%22708-11CORZ260821P00026500
26.00 P6.25+43.68%844608-11CORZ260821P00026000
25.50 P4.04-6.05%15808-12CORZ260821P00025500
25.00 P5.30+29.27%324408-13CORZ260821P00025000
24.50 P3.80+3.83%212908-12CORZ260821P00024500
24.00 P4.19+31.76%252508-10CORZ260821P00024000
23.50 P2.84+21.89%659908-07CORZ260821P00023500
23.00 P2.97-10.81%11,99008-13CORZ260821P00023000
22.50 P1.63-38.26%246408-12CORZ260821P00022500
22.00 P1.70+19.72%258,06408-13CORZ260821P00022000
21.50 P1.73+42.98%101,51808-13CORZ260821P00021500
21.00 P1.50+66.67%43,85008-13CORZ260821P00021000
20.50 P1.36+81.33%59369708-13CORZ260821P00020500
20.00 P0.95+69.64%1,5355,97508-13CORZ260821P00020000
19.50 P0.69+137.93%7991,03608-13CORZ260821P00019500
19.00 P0.48+140.00%43320,67408-13CORZ260821P00019000
18.50 P0.29+93.33%1328408-13CORZ260821P00018500
18.00 P0.19+137.50%1017,96508-13CORZ260821P00018000
17.50 P0.11-45.00%621,25808-13CORZ260821P00017500
17.00 P0.09+125.00%21610,47608-13CORZ260821P00017000
16.50 P0.15+25.00%214808-12CORZ260821P00016500
16.00 P0.10+66.67%37,27208-13CORZ260821P00016000
15.00 P0.09+350.00%222,46708-12CORZ260821P00015000
14.00 P0.05+400.00%361608-13CORZ260821P00014000
13.00 P0.02-66.67%1,36132,11608-06CORZ260821P00013000
12.00 P0.02+100.00%56108-13CORZ260821P00012000
11.00 P0.06+500.00%22408-13CORZ260821P00011000
10.00 P0.010%151508-11CORZ260821P00010000


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