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

14.430 -0.570 -3.80%

03:59:59 - Closed. Currency in USD

After Hours

13.780

-0.650

-4.505%

9:08:09 - Real-time Data

Type: Equity

Market: United States

Volume: 8,163,344
Bid/Ask: 0.000 / 0.000
Day's Range: 14.265 - 15.010

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

Oct 29, 2026 20:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.38	-2.9%	13.2	13.5	13	1.00	0	0%	0	0.01	0
CORZ Call 1.00 Exp: Oct 30, 2026 Last: 13.38 Chg.: -2.9% SymbolCORZ\|20261030\|1.00C Delta0 Imp Vol0 Bid13.2 Gamma0 Theoretical0 Ask13.5 Theta0 Intrinsic Value13.43 Volume13 Vega0 Time Value-0.05 Open Interest22 Rho0 Delta / Theta0 CORZ Put 1.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolCORZ\|20261030\|1.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.01 Theta0 Intrinsic Value-13.43 Volume0 Vega0 Time Value13.43 Open Interest2 Rho0 Delta / Theta0
12.32	-2.76%	12.25	12.5	11	2.00	0.01	0%	0	0.02	1
CORZ Call 2.00 Exp: Oct 30, 2026 Last: 12.32 Chg.: -2.76% SymbolCORZ\|20261030\|2.00C Delta0.9987 Imp Vol14.242 Bid12.25 Gamma0.0004 Theoretical12.38 Ask12.5 Theta-0.0227 Intrinsic Value12.43 Volume11 Vega0 Time Value-0.11 Open Interest21 Rho0.0001 Delta / Theta-43.9348 CORZ Put 2.00 Exp: Oct 30, 2026 Last: 0.01 Chg.: 0% SymbolCORZ\|20261030\|2.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.02 Theta0 Intrinsic Value-12.43 Volume1 Vega0 Time Value12.44 Open Interest0 Rho0 Delta / Theta0
11.32	-3.58%	11.25	11.5	6	3.00	0.06	0%	0	0.2	1
CORZ Call 3.00 Exp: Oct 30, 2026 Last: 11.32 Chg.: -3.58% SymbolCORZ\|20261030\|3.00C Delta0.9984 Imp Vol11.2939 Bid11.25 Gamma0.0006 Theoretical11.38 Ask11.5 Theta-0.0225 Intrinsic Value11.43 Volume6 Vega0 Time Value-0.11 Open Interest11 Rho0.0001 Delta / Theta-44.4003 CORZ Put 3.00 Exp: Oct 30, 2026 Last: 0.06 Chg.: 0% SymbolCORZ\|20261030\|3.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.2 Theta0 Intrinsic Value-11.43 Volume1 Vega0 Time Value11.49 Open Interest0 Rho0 Delta / Theta0
					14.43	Price @ Oct 29, 2026 20:22 GMT
0.4	-45.21%	0.22	0.37	21	14.50	0.41	41.38%	0.33	0.45	9
CORZ Call 14.50 Exp: Oct 30, 2026 Last: 0.4 Chg.: -45.21% SymbolCORZ\|20261030\|14.50C Delta0.4549 Imp Vol1.1798 Bid0.22 Gamma0.4467 Theoretical0.29 Ask0.37 Theta-0.1765 Intrinsic Value-0.07 Volume21 Vega0.003 Time Value0.47 Open Interest4,567 Rho0.0002 Delta / Theta-2.5768 CORZ Put 14.50 Exp: Oct 30, 2026 Last: 0.41 Chg.: 41.38% SymbolCORZ\|20261030\|14.50P Delta-0.5524 Imp Vol1.0671 Bid0.33 Gamma0.493 Theoretical0.39 Ask0.45 Theta-0.1579 Intrinsic Value0.07 Volume9 Vega0.003 Time Value0.34 Open Interest593 Rho-0.0002 Delta / Theta3.4978
0.07	-84.09%	0.07	0.13	413	15.00	0.57	11.76%	0.68	0.76	4
CORZ Call 15.00 Exp: Oct 30, 2026 Last: 0.07 Chg.: -84.09% SymbolCORZ\|20261030\|15.00C Delta0.2255 Imp Vol1.0471 Bid0.07 Gamma0.3813 Theoretical0.1 Ask0.13 Theta-0.1186 Intrinsic Value-0.57 Volume413 Vega0.0023 Time Value0.64 Open Interest3,886 Rho0.0001 Delta / Theta-1.9017 CORZ Put 15.00 Exp: Oct 30, 2026 Last: 0.57 Chg.: 11.76% SymbolCORZ\|20261030\|15.00P Delta-0.7839 Imp Vol1.0085 Bid0.68 Gamma0.3867 Theoretical0.72 Ask0.76 Theta-0.1101 Intrinsic Value0.57 Volume4 Vega0.0022 Time Value0 Open Interest80 Rho-0.0003 Delta / Theta7.1199
0.04	-84%	0.02	0.04	36	15.50	1.22	28.42%	1.02	1.29	28
CORZ Call 15.50 Exp: Oct 30, 2026 Last: 0.04 Chg.: -84% SymbolCORZ\|20261030\|15.50C Delta0.0857 Imp Vol1.0354 Bid0.02 Gamma0.201 Theoretical0.03 Ask0.04 Theta-0.0611 Intrinsic Value-1.07 Volume36 Vega0.0012 Time Value1.11 Open Interest1,203 Rho0 Delta / Theta-1.4026 CORZ Put 15.50 Exp: Oct 30, 2026 Last: 1.22 Chg.: 28.42% SymbolCORZ\|20261030\|15.50P Delta-0.9218 Imp Vol1.0026 Bid1.02 Gamma0.1944 Theoretical1.16 Ask1.29 Theta-0.054 Intrinsic Value1.07 Volume28 Vega0.0011 Time Value0.15 Open Interest638 Rho-0.0003 Delta / Theta17.0737

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:

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 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	5,705.58	+52.03	+0.92%
Nikkei 225	62,784.00	-1875.47	-2.90%
Shanghai	3,651.43	-30.04	-0.82%
US 500	7,639.6	-80.6	-1.04%
US Tech 100	28,710.9	-691.6	-2.35%
DAX	26,039.68	+335.66	+1.31%
Dollar Index	101.493	-0.397	-0.39%

Crude Oil WTI	102.75	+0.75	+0.74%
Brent Oil	111.53	+0.73	+0.66%
Natural Gas	2.898	-0.054	-1.83%
Gold	4,016.70	-14.70	-0.36%
Silver	51.513	-0.867	-1.66%
US Soybeans	1,234.00	-0.75	-0.06%
Copper	6.5500	-0.0500	-0.76%

Philippines 2Y	7.273	0.000	0.00%
Philippines 10Y	8.058	0.000	0.00%
Philippines 20Y	8.068	0.000	0.00%
U.S. 2Y	4.567	-0.089	-1.91%
U.S. 10Y	4.892	-0.092	-1.85%
U.S. 30Y	5.264	-0.065	-1.22%
Germany 10Y	3.3557	-0.0270	-0.80%

Alphabet C	282.32	-39.57	-12.29%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	79.52	-1.46	-1.80%
Booking	150.44	+2.50	+1.69%
Apple	348.91	+5.08	+1.48%
Alibaba ADR	99.54	-1.42	-1.41%
Tesla	403.30	-0.92	-0.23%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CORZ	14.430	-0.570	-3.80%
	Bajaj Finserv BSE.	19.83	+0.20	+1.02%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.69	-0.45%	24.59M
Bank of the Philippine Islands	95.00	+1.06%	2.81M
BDO Unibank	117.40	+0.26%	1.46M
International Container	840.000	+2.44%	1.15M
Manila Electric	427.20	-0.60%	403.10K
Ayala	539.00	-0.19%	318.66K
SM Investments	546.00	+2.25%	237.40K

Name	Last	Chg. %	Vol.
Belle	1.170	+13.59%	471.00K
Forum Pacific	0.330	+10.00%	6.73M
A Brown Company	0.840	+7.69%	51.00K
PH Resorts	0.430	+7.50%	27.55M
Oriental Petroleum Minerals B	0.0150	+7.14%	19.40M
Millennium Global	0.075	+7.14%	180.00K
Italpinas Dev	0.610	+7.02%	10.00K

Name	Last	Chg. %	Vol.
Pacifica	2.270	-9.20%	193.00K
Atok Big Wedge	1.930	-6.76%	61.00K
Alternergy Holdings	0.60	-6.25%	931.00K
Asiabest Group	21.800	-5.22%	225.00K
Vulcan	0.3000	-4.76%	700.00K
Cebu Air Pref	28.60	-4.19%	1.50K
Ionics	2.800	-4.11%	2.28M