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

21.020 -0.030 -0.14%

03:59:59 - Closed. Currency in USD

After Hours

21.010

0.000

0.00%

04:05:23 - Real-time Data

Type: Equity

Market: United States

Volume: 7,829,793
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 19:24 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
11.2	0.9%	10.95	11.35	3	10.00	0	0%	0	0.02	0
CORZ Call 10.00 Exp: Aug 07, 2026 Last: 11.2 Chg.: 0.9% SymbolCORZ\|20260807\|10.00C Delta0.986 Imp Vol7.1509 Bid10.95 Gamma0.0046 Theoretical11.15 Ask11.35 Theta-0.1434 Intrinsic Value11.215 Volume3 Vega0.0004 Time Value-0.015 Open Interest33 Rho0.0003 Delta / Theta-6.8779 CORZ Put 10.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolCORZ\|20260807\|10.00P Delta-0.0045 Imp Vol5.8486 Bid0 Gamma0.0021 Theoretical0.01 Ask0.02 Theta-0.0431 Intrinsic Value-11.215 Volume0 Vega0.0001 Time Value11.215 Open Interest4 Rho0 Delta / Theta0.1051
10.1	0%	10	10.35	6	11.00	0	0%	0	0.02	0
CORZ Call 11.00 Exp: Aug 07, 2026 Last: 10.1 Chg.: 0% SymbolCORZ\|20260807\|11.00C Delta0.9781 Imp Vol6.8178 Bid10 Gamma0.007 Theoretical10.18 Ask10.35 Theta-0.1991 Intrinsic Value10.215 Volume6 Vega0.0006 Time Value-0.115 Open Interest36 Rho0.0003 Delta / Theta-4.9122 CORZ Put 11.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolCORZ\|20260807\|11.00P Delta-0.0051 Imp Vol5.155 Bid0 Gamma0.0026 Theoretical0.01 Ask0.02 Theta-0.0425 Intrinsic Value-10.215 Volume0 Vega0.0002 Time Value10.215 Open Interest4 Rho0 Delta / Theta0.1209
9.2	1.66%	9	9.35	7	12.00	0.12	140%	0	0.21	3
CORZ Call 12.00 Exp: Aug 07, 2026 Last: 9.2 Chg.: 1.66% SymbolCORZ\|20260807\|12.00C Delta0.9753 Imp Vol6.0089 Bid9 Gamma0.0088 Theoretical9.18 Ask9.35 Theta-0.1948 Intrinsic Value9.215 Volume7 Vega0.0006 Time Value-0.015 Open Interest35 Rho0.0003 Delta / Theta-5.0074 CORZ Put 12.00 Exp: Aug 07, 2026 Last: 0.12 Chg.: 140% SymbolCORZ\|20260807\|12.00P Delta-0.033 Imp Vol6.5103 Bid0 Gamma0.0103 Theoretical0.11 Ask0.21 Theta-0.2666 Intrinsic Value-9.215 Volume3 Vega0.0008 Time Value9.335 Open Interest1 Rho0 Delta / Theta0.1238
					21.215	Price @ Aug 07, 2026 19:24 GMT
0.03	-90%	0.01	0.02	21	21.50	0.35	-33.96%	0.32	0.55	8
CORZ Call 21.50 Exp: Aug 07, 2026 Last: 0.03 Chg.: -90% SymbolCORZ\|20260807\|21.50C Delta0.1033 Imp Vol0.2795 Bid0.01 Gamma0.5862 Theoretical0.02 Ask0.02 Theta-0.0282 Intrinsic Value-0.285 Volume21 Vega0.002 Time Value0.315 Open Interest343 Rho0.0001 Delta / Theta-3.6686 CORZ Put 21.50 Exp: Aug 07, 2026 Last: 0.35 Chg.: -33.96% SymbolCORZ\|20260807\|21.50P Delta-0.8185 Imp Vol0.3873 Bid0.32 Gamma0.623 Theoretical0.44 Ask0.55 Theta-0.0555 Intrinsic Value0.285 Volume8 Vega0.0029 Time Value0.065 Open Interest364 Rho-0.0004 Delta / Theta14.7606
0.04	-77.78%	0	0.06	290	22.00	0.87	-22.32%	0.77	1.04	54
CORZ Call 22.00 Exp: Aug 07, 2026 Last: 0.04 Chg.: -77.78% SymbolCORZ\|20260807\|22.00C Delta0.097 Imp Vol0.6067 Bid0 Gamma0.258 Theoretical0.03 Ask0.06 Theta-0.0582 Intrinsic Value-0.785 Volume290 Vega0.0019 Time Value0.825 Open Interest12,066 Rho0.0001 Delta / Theta-1.6686 CORZ Put 22.00 Exp: Aug 07, 2026 Last: 0.87 Chg.: -22.32% SymbolCORZ\|20260807\|22.00P Delta-0.9494 Imp Vol0.486 Bid0.77 Gamma0.1973 Theoretical0.9 Ask1.04 Theta-0.0268 Intrinsic Value0.785 Volume54 Vega0.0011 Time Value0.085 Open Interest1,191 Rho-0.0003 Delta / Theta35.4014
0.01	-80%	0	0.02	31	22.50	1.28	-17.42%	1.09	1.7	19
CORZ Call 22.50 Exp: Aug 07, 2026 Last: 0.01 Chg.: -80% SymbolCORZ\|20260807\|22.50C Delta0.0348 Imp Vol0.6712 Bid0 Gamma0.1043 Theoretical0.01 Ask0.02 Theta-0.0288 Intrinsic Value-1.285 Volume31 Vega0.0008 Time Value1.295 Open Interest5,212 Rho0 Delta / Theta-1.2083 CORZ Put 22.50 Exp: Aug 07, 2026 Last: 1.28 Chg.: -17.42% SymbolCORZ\|20260807\|22.50P Delta-0.9994 Imp Vol0.4515 Bid1.09 Gamma0.5328 Theoretical1.39 Ask1.7 Theta-0.0003 Intrinsic Value1.285 Volume19 Vega0 Time Value-0.005 Open Interest195 Rho0 Delta / Theta3,123.2438

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	7,751.3	+41.3	+0.54%
US Tech 100	29,697.4	+324.1	+1.10%
DAX	26,319.45	+179.32	+0.69%
Dollar Index	99.455	-0.353	-0.35%

Crude Oil WTI	76.96	-0.33	-0.43%
Brent Oil	82.04	-0.45	-0.55%
Natural Gas	2.668	+0.028	+1.06%
Gold	4,402.76	+103.16	+2.40%
Silver	63.735	+2.129	+3.46%
US Soybeans	1,176.00	-1.75	-0.15%
Copper	6.5850	-0.1240	-1.85%

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	4.193	-0.052	-1.22%
U.S. 10Y	4.644	-0.026	-0.56%
U.S. 30Y	5.194	-0.018	-0.35%
Germany 10Y	3.1295	+0.0038	+0.12%

Alphabet C	353.47	-3.15	-0.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	83.76	-0.21	-0.25%
Booking	214.42	+7.03	+3.39%
Apple	313.33	+0.92	+0.29%
Alibaba ADR	128.40	+1.59	+1.25%
Tesla	328.58	+9.05	+2.83%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CORZ	21.020	-0.030	-0.14%
	BRST	9.57	-2.39	-19.98%

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