Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
534	8,343	1,084	469

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.80	-25.93%	13	331	08-13	CORZ270319C00045000
44 C	1.19	+0.85%	50	53	08-07	CORZ270319C00044000
43 C	1.49	0%	1	1	07-17	CORZ270319C00043000
42 C	1.00	-24.24%	10	374	08-13	CORZ270319C00042000
41 C	1.45	-30.62%	8	224	08-07	CORZ270319C00041000
40 C	1.51	-17.03%	2	43	08-07	CORZ270319C00040000
39 C	1.61	-14.36%	3	3	08-07	CORZ270319C00039000
38 C	2.17	0%	35	35	07-27	CORZ270319C00038000
37 C	1.92	-28.09%	20	47	08-07	CORZ270319C00037000
36 C	2.01	0%	32	32	08-07	CORZ270319C00036000
35 C	2.03	-8.14%	3	491	08-12	CORZ270319C00035000
34 C	2.28	-34.29%	142	143	08-07	CORZ270319C00034000
33 C	2.47	0%	116	116	08-07	CORZ270319C00033000
32 C	2.63	-11.45%	597	712	08-07	CORZ270319C00032000
31 C	2.82	0%	1,435	1,426	08-07	CORZ270319C00031000
30 C	2.31	-10.12%	14	3,307	08-13	CORZ270319C00030000
29 C	2.73	-18.51%	2	21	08-10	CORZ270319C00029000
28 C	3.55	0%	34	34	08-07	CORZ270319C00028000
27 C	3.30	-12.00%	13	174	08-10	CORZ270319C00027000
26 C	3.45	-15.85%	81	47	08-10	CORZ270319C00026000
25 C	4.35	-9.38%	88	112	08-07	CORZ270319C00025000
24 C	4.60	-32.15%	1	41	07-28	CORZ270319C00024000
23 C	5.35	-29.61%	30	58	07-28	CORZ270319C00023000
22 C	4.60	-30.20%	232	231	08-12	CORZ270319C00022000
21 C	4.55	-14.95%	3	287	08-13	CORZ270319C00021000
20 C	5.50	-5.98%	1	468	08-13	CORZ270319C00020000
19 C	6.85	0%	12	12	08-06	CORZ270319C00019000
18 C	9.80	0%	3	3	07-09	CORZ270319C00018000
17 C	6.71	-23.92%	4	16	08-10	CORZ270319C00017000
16 C	7.30	-2.67%	5	13	08-13	CORZ270319C00016000
15 C	15.00	0%	20	20	06-01	CORZ270319C00015000
14 C	0	0%	0			CORZ270319C00014000
13 C	12.99	-11.63%	2	2	07-01	CORZ270319C00013000
10 C	0	0%	0			CORZ270319C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			CORZ270319P00045000
44 P	0	0%	0			CORZ270319P00044000
43 P	21.75	0%	2	2	07-30	CORZ270319P00043000
42 P	17.00	0%	30	30	06-01	CORZ270319P00042000
41 P	0	0%	0			CORZ270319P00041000
40 P	16.94	0%	1	1	06-11	CORZ270319P00040000
39 P	0	0%	0			CORZ270319P00039000
38 P	0	0%	0			CORZ270319P00038000
37 P	0	0%	0			CORZ270319P00037000
36 P	0	0%	0			CORZ270319P00036000
35 P	12.08	-0.49%	5	24	06-15	CORZ270319P00035000
34 P	0	0%	0			CORZ270319P00034000
33 P	0	0%	0			CORZ270319P00033000
32 P	0	0%	0			CORZ270319P00032000
31 P	0	0%	0			CORZ270319P00031000
30 P	8.45	-9.63%	23	155	06-16	CORZ270319P00030000
29 P	0	0%	0			CORZ270319P00029000
28 P	9.85	0%	64	64	08-06	CORZ270319P00028000
27 P	9.30	+2.20%	65	293	08-13	CORZ270319P00027000
26 P	8.10	-7.43%	1	1	08-03	CORZ270319P00026000
25 P	7.85	+1.95%	18	154	08-13	CORZ270319P00025000
24 P	7.00	+9.38%	9	75	08-06	CORZ270319P00024000
23 P	5.70	-6.56%	1	98	07-31	CORZ270319P00023000
22 P	5.30	-7.02%	32	184	07-10	CORZ270319P00022000
21 P	3.60	0%	3	3	06-23	CORZ270319P00021000
20 P	4.23	-1.86%	1	36	08-12	CORZ270319P00020000
19 P	3.65	-11.84%	1	2	08-12	CORZ270319P00019000
18 P	4.10	-6.82%	1	44	07-30	CORZ270319P00018000
17 P	2.54	-22.32%	4	5	08-04	CORZ270319P00017000
16 P	2.58	-9.79%	7	7	07-10	CORZ270319P00016000
15 P	2.17	-0.46%	8	35	07-22	CORZ270319P00015000
14 P	1.70	-5.03%	30	45	07-23	CORZ270319P00014000
13 P	1.51	-5.63%	2	95	07-31	CORZ270319P00013000
10 P	0.56	0%	200	200	08-11	CORZ270319P00010000

.dark-mode .GWqTDF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GWqTDF{ color: #333333; background-color: white; border: 2px solid #333333; }CORZCore Scientific, Inc. Common Stockstock NASDAQ