Breaking News

Core Scientific Inc (CORZ)

	Symbol	Exchange	Currency
	CORZ	NASDAQ	USD	Real-time
	1CORZ	Milan	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

21.230 +0.180 +0.86%

00:10:38 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,969,028
Bid/Ask: 0.000 / 0.000
Day's Range: 20.440 - 21.585

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Core Scientific Option Chain

Get free option data for CORZ. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Core Scientific options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 07, 2026 15:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	0.5	1.32	0	20.00	0.02	0.02%	0	0.03	180
CORZ Call 20.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolCORZ\|20260807\|20.00C Delta0.9689 Imp Vol0.5974 Bid0.5 Gamma0.1065 Theoretical1.19 Ask1.32 Theta-0.0253 Intrinsic Value1.235 Volume0 Vega0.0008 Time Value-1.235 Open Interest4,001 Rho0.0005 Delta / Theta-38.3227 CORZ Put 20.00 Exp: Aug 07, 2026 Last: 0.02 Chg.: 0.02% SymbolCORZ\|20260807\|20.00P Delta-0.0482 Imp Vol0.6716 Bid0 Gamma0.1354 Theoretical0.015 Ask0.03 Theta-0.0375 Intrinsic Value-1.235 Volume180 Vega0.0011 Time Value1.255 Open Interest3,821 Rho0 Delta / Theta1.2863
0	0%	0.4	0.85	0	20.50	0.11	0.11%	0.03	0.06	12
CORZ Call 20.50 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolCORZ\|20260807\|20.50C Delta0.9537 Imp Vol0.3768 Bid0.4 Gamma0.2339 Theoretical0.69 Ask0.85 Theta-0.0224 Intrinsic Value0.735 Volume0 Vega0.0011 Time Value-0.735 Open Interest201 Rho0.0005 Delta / Theta-42.6695 CORZ Put 20.50 Exp: Aug 07, 2026 Last: 0.11 Chg.: 0.11% SymbolCORZ\|20260807\|20.50P Delta-0.1366 Imp Vol0.5829 Bid0.03 Gamma0.3413 Theoretical0.045 Ask0.06 Theta-0.071 Intrinsic Value-0.735 Volume12 Vega0.0024 Time Value0.845 Open Interest430 Rho-0.0001 Delta / Theta1.9249
0.22	0.22%	0.26	0.39	22	21.00	0.29	0.29%	0.14	0.19	45
CORZ Call 21.00 Exp: Aug 07, 2026 Last: 0.22 Chg.: 0.22% SymbolCORZ\|20260807\|21.00C Delta0.6331 Imp Vol0.5083 Bid0.26 Gamma0.6731 Theoretical0.325 Ask0.39 Theta-0.1082 Intrinsic Value0.235 Volume22 Vega0.0041 Time Value-0.015 Open Interest4,139 Rho0.0004 Delta / Theta-5.8531 CORZ Put 21.00 Exp: Aug 07, 2026 Last: 0.29 Chg.: 0.29% SymbolCORZ\|20260807\|21.00P Delta-0.3782 Imp Vol0.5611 Bid0.14 Gamma0.616 Theoretical0.165 Ask0.19 Theta-0.1184 Intrinsic Value-0.235 Volume45 Vega0.0042 Time Value0.525 Open Interest1,639 Rho-0.0002 Delta / Theta3.1947
					21.235	Price @ Aug 07, 2026 15:29 GMT
0.1	0.1%	0.08	0.13	8	21.50	0.71	0.71%	0.36	0.58	1
CORZ Call 21.50 Exp: Aug 07, 2026 Last: 0.1 Chg.: 0.1% SymbolCORZ\|20260807\|21.50C Delta0.2952 Imp Vol0.5196 Bid0.08 Gamma0.6036 Theoretical0.105 Ask0.13 Theta-0.1007 Intrinsic Value-0.265 Volume8 Vega0.0038 Time Value0.365 Open Interest343 Rho0.0002 Delta / Theta-2.9301 CORZ Put 21.50 Exp: Aug 07, 2026 Last: 0.71 Chg.: 0.71% SymbolCORZ\|20260807\|21.50P Delta-0.6673 Imp Vol0.6396 Bid0.36 Gamma0.5166 Theoretical0.47 Ask0.58 Theta-0.1285 Intrinsic Value0.265 Volume1 Vega0.004 Time Value0.445 Open Interest364 Rho-0.0003 Delta / Theta5.1933
0.02	0.02%	0.01	0.03	253	22.00	0.85	0.85%	0.73	1.18	23
CORZ Call 22.00 Exp: Aug 07, 2026 Last: 0.02 Chg.: 0.02% SymbolCORZ\|20260807\|22.00C Delta0.0792 Imp Vol0.5122 Bid0.01 Gamma0.2617 Theoretical0.02 Ask0.03 Theta-0.0424 Intrinsic Value-0.765 Volume253 Vega0.0016 Time Value0.785 Open Interest12,066 Rho0 Delta / Theta-1.8697 CORZ Put 22.00 Exp: Aug 07, 2026 Last: 0.85 Chg.: 0.85% SymbolCORZ\|20260807\|22.00P Delta-0.7705 Imp Vol0.954 Bid0.73 Gamma0.2891 Theoretical0.955 Ask1.18 Theta-0.1601 Intrinsic Value0.765 Volume23 Vega0.0033 Time Value0.085 Open Interest1,191 Rho-0.0004 Delta / Theta4.812
0.07	0.07%	0	0.03	8	22.50	1.49	1.49%	1.18	1.71	17
CORZ Call 22.50 Exp: Aug 07, 2026 Last: 0.07 Chg.: 0.07% SymbolCORZ\|20260807\|22.50C Delta0.0481 Imp Vol0.6909 Bid0 Gamma0.1315 Theoretical0.015 Ask0.03 Theta-0.0387 Intrinsic Value-1.265 Volume8 Vega0.0011 Time Value1.335 Open Interest5,212 Rho0 Delta / Theta-1.2437 CORZ Put 22.50 Exp: Aug 07, 2026 Last: 1.49 Chg.: 1.49% SymbolCORZ\|20260807\|22.50P Delta-0.8211 Imp Vol1.2225 Bid1.18 Gamma0.1945 Theoretical1.445 Ask1.71 Theta-0.1769 Intrinsic Value1.265 Volume17 Vega0.0029 Time Value0.225 Open Interest195 Rho-0.0004 Delta / Theta4.6405

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

CORZ Comments

Write your thoughts about Core Scientific Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,290.35	+12.40	+0.20%
Nikkei 225	65,606.71	-76.55	-0.12%
Shanghai	3,940.04	+39.68	+1.02%
US 500	7,757.1	+47.1	+0.61%
US Tech 100	29,710.2	+336.9	+1.15%
DAX	26,355.35	+215.22	+0.82%
Dollar Index	99.420	-0.388	-0.39%

Crude Oil WTI	78.24	+0.95	+1.23%
Brent Oil	83.53	+1.04	+1.26%
Natural Gas	2.665	+0.025	+0.95%
Gold	4,406.15	+106.55	+2.48%
Silver	63.750	+2.144	+3.48%
US Soybeans	1,179.50	+1.50	+0.13%
Copper	6.6053	-0.1037	-1.55%

Philippines 2Y	6.519	-0.060	-0.91%
Philippines 10Y	7.251	-0.011	-0.15%
Philippines 20Y	7.355	-0.004	-0.05%
U.S. 2Y	4.208	-0.037	-0.87%
U.S. 10Y	4.653	-0.017	-0.36%
U.S. 30Y	5.208	-0.004	-0.08%
Germany 10Y	3.1345	+0.0048	+0.15%

Alphabet C	354.55	-2.07	-0.58%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	84.20	+0.23	+0.27%
Booking	214.12	+6.73	+3.25%
Apple	311.76	-0.65	-0.21%
Alibaba ADR	128.37	+1.56	+1.23%
Tesla	331.96	+12.43	+3.89%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CORZ	21.230	+0.180	+0.86%
	OSP	3.0100	+0.0000	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.260	+6.14%	18.61M
Atlas Consolidated Mining	15.900	+6.00%	14.30M
Bank of the Philippine Islands	101.00	0.00%	3.81M
BDO Unibank	122.00	-0.97%	3.13M
Universal Robina	61.85	+2.74%	2.94M
International Container	1,000.000	0.00%	2.02M
Ayala Pref	493.00	-0.80%	702.82K

Name	Last	Chg. %	Vol.
Dominion Holdings	11.600	+29.18%	14.59M
Cirtek Holdings Philippines Prf	0.05	+25.00%	20.30K
Paxys	2.680	+11.67%	557.00K
Vulcan	0.2950	+11.32%	4.73M
Alsons Consolidated	0.7600	+10.14%	7.81M
Asiabest Group	52.600	+9.24%	1.98M
Makati Finance	2.390	+8.64%	2.00K

Name	Last	Chg. %	Vol.
Ferronoux Holdings	3.900	-22.77%	726.00K
Medco	0.091	-12.50%	140.00K
Cirtek	1.05	-7.89%	5.62M
Suntrust Home	0.410	-7.87%	680.00K
Atok Big Wedge	1.840	-7.54%	32.00K
Oriental Petrol	0.0130	-7.14%	800.00K
Manila Broadcasting Co	5.110	-6.92%	0.40K