Home Options CORZChain

CORZ

Core Scientific, Inc.Close $20.13EOD only

Max Pain

$20.50

Next expiry Aug 21, 2026

Expected Move

±$1.31

6.5% from close

Price Gap

+0.37

Distance to max pain

IV Rank

Low premium

P/C OI

0.55

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

This page reflects CORZ options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 17, 2026 close

CORZ Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
10.00	9.85	9.00	11.15	-0.45	7	1	654.7%	0.914	0.0114	-0.272	0.003	0.001
11.00	9.39	8.90	9.55	0.12	1	23	303.1%	0.981	0.0074	-0.039	0.001	0.001
12.00	8.37	7.75	8.55	0.34	4	5	203.1%	0.994	0.0037	-0.010	0.000	0.001
13.00	7.45	6.25	7.95	0.76	4	145	424.2%	0.886	0.0215	-0.216	0.004	0.001
14.00	6.13	4.70	7.05	-0.17	8	41	391.0%	0.863	0.0266	-0.227	0.005	0.001
15.00	5.22	3.80	6.35	0.27	12	2	389.1%	0.823	0.0317	-0.267	0.005	0.001
15.50	4.39	4.40	5.05	-0.38	1	2	150.8%	0.959	0.0277	-0.037	0.002	0.002
16.00	4.10	3.70	5.30	0.05	3	1,014	201.6%	0.884	0.0459	-0.105	0.004	0.001
16.50	3.84	2.92	4.05	-1.11	3	30	191.8%	0.863	0.0543	-0.112	0.005	0.001
17.00	3.16	2.85	3.55	-0.16	22	55	99.2%	0.954	0.0463	-0.027	0.002	0.002
17.50	2.73	1.88	3.65	-0.27	21	70	102.3%	0.914	0.0729	-0.044	0.003	0.002
18.00	2.29	1.86	2.65	-0.05	4	6,177	85.2%	0.904	0.0949	-0.040	0.004	0.002
18.50	1.74	0.77	2.34	0.19	15	110	152.7%	0.729	0.1028	-0.135	0.007	0.001
19.00	1.10	1.10	1.55	-0.15	26	330	65.4%	0.812	0.1957	-0.048	0.006	0.002
19.50	0.96	0.77	1.19	-0.06	50	480	66.4%	0.691	0.2517	-0.063	0.007	0.001
20.00	0.70	0.66	0.77	-0.18	3,772	5,351	69.1%	0.553	0.2714	-0.073	0.008	0.001
20.50	0.51	0.44	0.56	-0.09	1,022	4,239	70.5%	0.419	0.2630	-0.074	0.008	0.001
21.00	0.34	0.31	0.35	-0.04	596	12,824	70.7%	0.299	0.2329	-0.065	0.007	0.001
21.50	0.25	0.18	0.24	-0.06	1,221	6,136	70.9%	0.199	0.1871	-0.053	0.006	0.000
22.00	0.15	0.09	0.19	-0.07	226	7,234	73.0%	0.132	0.1388	-0.041	0.005	0.000
22.50	0.12	0.03	0.16	-0.08	92	1,310	75.8%	0.087	0.0994	-0.032	0.003	0.000
23.00	0.07	0.03	0.10	-0.05	463	7,536	78.5%	0.058	0.0698	-0.024	0.002	0.000
23.50	0.05	0.03	0.06	-0.04	46	2,262	81.3%	0.038	0.0485	-0.018	0.002	0.000
24.00	0.07	0.02	0.04	0.01	78	9,443	82.8%	0.024	0.0322	-0.012	0.001	0.000
24.50	0.01	0.01	0.06	0.00	72	3,089	93.8%	0.026	0.0303	-0.015	0.001	0.000
25.00	0.02	0.02	0.17	0.01	156	27,228	123.4%	0.054	0.0421	-0.036	0.002	0.000
25.50	0.01	0.00	0.02	-0.04	1	2,569	90.6%	0.007	0.0106	-0.005	0.000	0.000
26.00	0.02	0.01	0.04	0.00	21	6,967	109.4%	0.015	0.0163	-0.011	0.001	0.000
26.50	0.03	0.00	0.01	0.00	6	252	93.8%	0.003	0.0046	-0.002	0.000	0.000
27.00	0.03	0.00	0.16	0.01	10	8,580	150.0%	0.037	0.0255	-0.032	0.002	0.000
27.50	0.01	0.00	0.05	-0.04	1	28	128.1%	0.012	0.0116	-0.011	0.001	0.000
28.00	0.05	0.00	0.05	0.03	227	2,358	134.4%	0.012	0.0107	-0.011	0.001	0.000
28.50	0.40	0.00	0.25	0.00	0	10	187.1%	0.047	0.0249	-0.048	0.002	0.000
29.00	0.01	0.00	0.01	0.00	10,000	17,467	118.8%	0.002	0.0026	-0.002	0.000	0.000
30.00	0.01	0.00	0.01	0.00	1	17,891	131.3%	0.002	0.0026	-0.003	0.000	0.000
31.00	0.04	0.00	0.23	0.00	1	10,812	217.2%	0.037	0.0178	-0.047	0.002	0.000
32.00	0.24	0.00	0.10	0.00	5	14,136	198.4%	0.017	0.0100	-0.022	0.001	0.000
33.00	0.22	0.00	0.20	0.00	5	7,222	234.4%	0.029	0.0135	-0.041	0.001	0.000
34.00	0.02	0.00	0.40	0.00	1	1,149	280.5%	0.051	0.0177	-0.077	0.002	0.000
35.00	0.01	0.00	0.40	0.00	2	5,956	292.2%	0.049	0.0165	-0.078	0.002	0.000
36.00	0.02	0.00	0.01	0.00	1	192	181.3%	0.002	0.0013	-0.002	0.000	0.000
37.00	0.03	0.00	0.74	0.00	1	156	358.6%	0.076	0.0189	-0.135	0.003	0.000
38.00	0.04	0.00	0.01	0.00	40	479	193.8%	0.001	0.0010	-0.002	0.000	0.000
39.00	0.12	0.00	0.78	0.00	40	277	384.8%	0.075	0.0175	-0.144	0.003	0.000
40.00	0.04	0.00	0.22	0.00	40	1,426	307.8%	0.025	0.0089	-0.047	0.001	0.000
41.00	0.01	0.00	1.25	0.00	36	270	454.3%	0.104	0.0189	-0.217	0.004	0.000
42.00	0.08	0.00	1.15	0.00	1	175	454.7%	0.096	0.0177	-0.204	0.004	0.000
43.00	0.90	0.00	2.15	0.00	1	22	550.6%	0.152	0.0203	-0.341	0.005	0.000
45.00	0.01	0.00	0.11	0.00	1	520	314.1%	0.011	0.0045	-0.025	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
10.00	0.01	-	0.04	0.00	0	15	296.9%	-0.008	0.0035	-0.017	0.000	-0.000
11.00	0.01	0.00	0.24	-0.05	25	24	318.0%	-0.024	0.0083	-0.047	0.001	-0.000
12.00	0.01	0.00	0.05	0.00	1	62	210.9%	-0.007	0.0044	-0.011	0.000	-0.000
13.00	0.04	0.00	0.14	0.02	3	32,116	216.4%	-0.020	0.0108	-0.028	0.001	-0.000
14.00	0.01	0.00	0.05	-0.04	16	616	154.7%	-0.010	0.0082	-0.011	0.001	-0.000
15.00	0.01	0.00	0.06	-0.02	10	2,470	132.8%	-0.014	0.0130	-0.013	0.001	-0.000
15.50	0.04	-	0.23	0.00	0	10	189.8%	-0.078	0.0365	-0.073	0.003	-0.000
16.00	0.04	0.00	0.08	0.00	2	7,272	113.3%	-0.023	0.0226	-0.016	0.001	-0.000
16.50	0.15	0.00	0.08	0.00	2	148	100.0%	-0.025	0.0279	-0.015	0.001	-0.000
17.00	0.02	0.00	0.05	-0.02	3	10,533	80.5%	-0.020	0.0285	-0.010	0.001	-0.000
17.50	0.04	0.01	0.10	-0.19	73	1,263	81.3%	-0.045	0.0555	-0.020	0.002	-0.000
18.00	0.08	0.05	0.09	-0.04	137	18,008	72.3%	-0.064	0.0822	-0.024	0.003	-0.000
18.50	0.12	0.11	0.14	-0.09	758	987	70.3%	-0.117	0.1326	-0.036	0.004	-0.000
19.00	0.25	0.20	0.25	-0.05	1,202	20,716	69.7%	-0.202	0.1917	-0.051	0.006	-0.000
19.50	0.39	0.31	0.45	-0.04	192	1,037	69.9%	-0.317	0.2416	-0.065	0.008	-0.001
20.00	0.57	0.56	0.63	-0.09	3,948	6,443	70.3%	-0.448	0.2669	-0.072	0.008	-0.001
20.50	0.91	0.80	0.97	-0.02	107	759	72.1%	-0.578	0.2576	-0.073	0.008	-0.001
21.00	1.16	1.01	1.47	-0.09	20	3,846	75.4%	-0.688	0.2226	-0.068	0.007	-0.002
21.50	1.61	1.52	1.81	-0.38	1	1,518	82.4%	-0.763	0.1779	-0.065	0.007	-0.002
22.00	1.88	1.72	2.55	-0.17	28	8,057	92.6%	-0.806	0.1409	-0.065	0.006	-0.002
22.50	2.33	2.31	2.91	-0.49	6	464	102.0%	-0.838	0.1143	-0.064	0.005	-0.002
23.00	3.01	2.70	3.55	0.14	3	1,990	116.4%	-0.848	0.0958	-0.070	0.005	-0.002
23.50	3.55	3.00	3.75	0.20	1	600	56.3%	-0.995	0.0117	0.001	0.000	-0.003
24.00	3.86	3.40	4.45	-0.33	7	525	93.8%	-0.959	0.0446	-0.019	0.002	-0.003
24.50	3.80	4.00	4.90	0.00	2	129	110.2%	-0.950	0.0446	-0.027	0.002	-0.003
25.00	5.08	4.05	5.80	0.33	2	249	110.2%	-0.965	0.0330	-0.019	0.002	-0.003
25.50	5.16	4.55	5.80	-0.22	14	60	199.8%	-0.847	0.0561	-0.122	0.005	-0.002
26.00	5.83	5.60	6.50	0.01	3	447	162.5%	-0.922	0.0427	-0.060	0.003	-0.003
26.50	6.89	6.10	6.70	0.22	2	26	119.5%	-0.983	0.0164	-0.010	0.001	-0.003
27.00	6.74	5.65	8.20	0.53	2	24	139.8%	-0.973	0.0211	-0.020	0.001	-0.003
27.50	7.17	6.15	8.55	0.91	5	1	344.5%	-0.753	0.0435	-0.284	0.007	-0.003
28.00	7.62	7.45	9.10	-0.35	6	0	242.6%	-0.879	0.0393	-0.125	0.004	-0.003
28.50	8.35	7.70	9.00	0.73	1	2	288.3%	-0.841	0.0398	-0.181	0.005	-0.003
29.00	8.77	8.25	10.10	0.75	1	1	239.5%	-0.908	0.0327	-0.101	0.003	-0.003
30.00	9.71	8.65	11.20	-0.06	5	2	178.1%	-0.980	0.0132	-0.020	0.001	-0.003
31.00	10.04	9.65	12.15	0.00	1	1	173.4%	-0.989	0.0080	-0.010	0.001	-0.003
32.00	11.61	10.45	13.25	-0.34	2	3	452.1%	-0.771	0.0318	-0.358	0.006	-0.003
33.00	13.36	11.95	14.20	0.47	1	0	270.3%	-0.946	0.0194	-0.075	0.002	-0.004
34.00	13.87	12.60	15.05	2.53	2	0	456.4%	-0.804	0.0287	-0.329	0.006	-0.003
35.00	14.73	13.50	16.10	6.08	1	0	477.5%	-0.804	0.0275	-0.344	0.006	-0.003
36.00	9.05	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.004	0.000	-0.004
37.00	16.78	15.65	18.15	3.22	6	0	229.7%	-0.992	0.0045	-0.009	0.000	-0.004
40.00	19.75	17.85	21.15	3.23	1	0	548.0%	-0.818	0.0228	-0.377	0.006	-0.004
41.00	20.92	19.45	22.15	7.72	1	0	559.4%	-0.822	0.0221	-0.380	0.005	-0.004
42.00	21.85	20.05	23.15	-0.15	1	0	570.3%	-0.824	0.0215	-0.383	0.005	-0.004
43.00	22.73	21.65	24.45	-0.17	2	0	362.5%	-0.965	0.0102	-0.069	0.002	-0.005
44.00	23.68	22.65	25.20	-0.32	2	0	306.3%	-0.989	0.0046	-0.019	0.001	-0.005
45.00	25.25	23.65	26.15	0.00	1	0	290.6%	-0.994	0.0029	-0.008	0.000	-0.005

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.