Core Scientific Inc オプションチェーン

CORZNASDAQ

Trade with Public

$13.48

-0.97-6.75%

最終更新: Oct 16, 7:49 PM

$13.37

-1.08-7.49%

概要ニュース業績予想イベント目標株価財務センチメント株主構成比較オプション株式レポート

PRO

なぜ動いているのか？:Core Scientific shares are trading lower after Cantor Fitzgerald lowered it...

オプション異常なオプション活動

Core Scientific Options

View Core Scientific (CORZ) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.60

P/C Ratio (OI)

0.31

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

1.026.0

1.0

26.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price-

Change

Bid11.55

Ask13.7

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask1.66

volume0

Intrest0

Last Price-

Change

Bid10.6

Ask12.7

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask1.95

volume0

Intrest0

Last Price-

Change

Bid9.75

Ask11.7

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price-

Change

Bid8.9

Ask10.7

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask1.66

volume0

Intrest0

Last Price-

Change

Bid8.2

Ask9.7

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask1.66

volume0

Intrest0

Last Price9.17Oct 12, 2026

Change

-0%

Bid6.9

Ask8.7

volume0

Intrest1

Strike

Last Price-

Change

Bid-

Ask1.85

volume0

Intrest0

Last Price7.09Oct 16, 2026

Change

0.233.14%

Bid5.9

Ask7.7

volume1

Intrest1

Strike

Last Price-

Change

Bid-

Ask1.66

volume0

Intrest0

Last Price6.24Oct 16, 2026

Change

113.81%

Bid5.35

Ask6.7

volume1

Intrest2

Strike

Last Price-

Change

Bid-

Ask1.66

volume0

Intrest0

Last Price5.45Oct 13, 2026

Change

-0%

Bid4.35

Ask5.7

volume0

Intrest300

Strike

Last Price-

Change

Bid-

Ask0.03

volume0

Intrest0

Last Price3.92Oct 16, 2026

Change

2.8842.35%

Bid2.87

Ask4.4

volume2

Intrest1

Strike

Last Price0.02Oct 16, 2026

Change

-0%

Bid-

Ask0.24

volume250

Intrest340

Last Price-

Change

Bid2.21

Ask3.8

volume0

Intrest0

Strike

Last Price0.05Oct 16, 2026

Change

0.0550%

Bid0.03

Ask0.28

volume658

Intrest40

Last Price1.15Oct 15, 2026

Change

-0%

Bid0.98

Ask3.35

volume0

Intrest14

Strike

Last Price0.17Oct 16, 2026

Change

0.0321.43%

Bid0.14

Ask0.17

volume3791

Intrest10943

Last Price0.9Oct 16, 2026

Change

0.535.71%

Bid0.81

Ask1.13

volume11

Intrest316

Strike

Last Price0.45Oct 16, 2026

Change

0.1132.35%

Bid0.22

Ask0.46

volume3868

Intrest195

Last Price0.54Oct 16, 2026

Change

0.122.73%

Bid0.55

Ask0.66

volume256

Intrest8

Strike

13.5

Last Price0.57Oct 16, 2026

Change

0.1226.67%

Bid0.26

Ask0.89

volume89

Intrest226

Last Price0.37Oct 16, 2026

Change

0.4353.75%

Bid0.3

Ask0.44

volume119

Intrest2051

Strike

Last Price0.91Oct 16, 2026

Change

0.349.18%

Bid0.6

Ask1.09

volume581

Intrest259

Last Price0.19Oct 16, 2026

Change

0.3363.46%

Bid0.07

Ask0.3

volume79

Intrest2151

Strike

14.5

Last Price1.21Oct 16, 2026

Change

0.3845.78%

Bid1.02

Ask1.4

volume123

Intrest114

Last Price0.16Oct 16, 2026

Change

0.2863.64%

Bid0.13

Ask0.2

volume379

Intrest3230

Strike

Last Price1.61Oct 16, 2026

Change

0.010.63%

Bid1.56

Ask1.81

volume239

Intrest5176

Last Price0.1Oct 16, 2026

Change

0.1965.52%

Bid0.04

Ask0.23

volume20

Intrest131

Strike

15.5

Last Price2.07Oct 16, 2026

Change

0.146.33%

Bid2.01

Ask2.32

volume295

Intrest73

Last Price0.07Oct 16, 2026

Change

0.1161.11%

Bid0.02

Ask0.22

volume13

Intrest140

Strike

Last Price2.57Oct 16, 2026

Change

0.4621.8%

Bid2.41

Ask2.71

volume22

Intrest116

Last Price0.04Oct 16, 2026

Change

0.0555.56%

Bid0.01

Ask0.09

volume4

Intrest443

Strike

16.5

Last Price2.67Oct 16, 2026

Change

0.4313.87%

Bid2.56

Ask4.1

volume5

Intrest123

Last Price0.02Oct 15, 2026

Change

-0%

Bid0.01

Ask0.1

volume0

Intrest384

Strike

Last Price3.48Oct 16, 2026

Change

0.6522.97%

Bid3.2

Ask3.85

volume32

Intrest158

Last Price0.03Oct 15, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest90

Strike

17.5

Last Price2.43Oct 08, 2026

Change

-0%

Bid3.7

Ask4.55

volume0

Intrest3

Last Price0.02Oct 16, 2026

Change

0.0777.78%

Bid-

Ask0.07

volume4

Intrest779

Strike

Last Price4.15Oct 15, 2026

Change

-0%

Bid3.4

Ask5.25

volume0

Intrest13

Last Price0.09Oct 15, 2026

Change

-0%

Bid-

Ask0.26

volume0

Intrest30

Strike

18.5

Last Price4.68Oct 16, 2026

Change

0.7313.49%

Bid4.4

Ask6.1

volume9

Intrest22

Last Price0.06Oct 15, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest2085

Strike

Last Price5.57Oct 16, 2026

Change

0.091.64%

Bid5.35

Ask5.8

volume12

Intrest71

Last Price0.11Oct 07, 2026

Change

-0%

Bid-

Ask1.15

volume0

Intrest109

Strike

19.5

Last Price4.39Oct 12, 2026

Change

-0%

Bid5.45

Ask7.15

volume0

Intrest0

Last Price0.03Oct 14, 2026

Change

-0%

Bid-

Ask0.07

volume0

Intrest3120

Strike

Last Price5.49Oct 13, 2026

Change

-0%

Bid5.35

Ask7.35

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

20.5

Last Price-

Change

Bid5.85

Ask8.45

volume0

Intrest0

Last Price0.02Oct 13, 2026

Change

-0%

Bid-

Ask1.01

volume0

Intrest63

Strike

Last Price3.2Sep 21, 2026

Change

-0%

Bid6.3

Ask8.95

volume0

Intrest9

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Strike

21.5

Last Price-

Change

Bid6.8

Ask9.1

volume0

Intrest0

Last Price0.05Oct 15, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest10505

Strike

Last Price-

Change

Bid7.75

Ask9.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.59

volume0

Intrest0

Strike

22.5

Last Price8.48Oct 16, 2026

Change

Bid7.8

Ask10.3

volume2

Intrest0

Last Price0.04Oct 08, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest242

Strike

Last Price-

Change

Bid8.3

Ask10.6

volume0

Intrest0

Last Price0.06Sep 30, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest58

Strike

Last Price7.35Oct 02, 2026

Change

-0%

Bid9.3

Ask11.6

volume0

Intrest0

Last Price0.14Oct 16, 2026

Change

0.07100%

Bid-

Ask0.2

volume1

Intrest151

Strike

Last Price6.71Sep 21, 2026

Change

-0%

Bid10.35

Ask12.75

volume0

Intrest0

Last Price0.14Sep 23, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest45

Strike

Last Price10.6Oct 08, 2026

Change

-0%

Bid11.3

Ask13.6

volume0

Intrest0

オプション異常なオプション活動

Core Scientific Options

View Core Scientific (CORZ) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.60

P/C Ratio (OI)

0.31

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

1.026.0

1.0

26.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price-

Change

Bid11.55

Ask13.7

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask1.66

volume0

Intrest0

Last Price-

Change

Bid10.6

Ask12.7

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask1.95

volume0

Intrest0

Last Price-

Change

Bid9.75

Ask11.7

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price-

Change

Bid8.9

Ask10.7

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask1.66

volume0

Intrest0

Last Price-

Change

Bid8.2

Ask9.7

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask1.66

volume0

Intrest0

Last Price9.17Oct 12, 2026

Change

-0%

Bid6.9

Ask8.7

volume0

Intrest1

Strike

Last Price-

Change

Bid-

Ask1.85

volume0

Intrest0

Last Price7.09Oct 16, 2026

Change

0.233.14%

Bid5.9

Ask7.7

volume1

Intrest1

Strike

Last Price-

Change

Bid-

Ask1.66

volume0

Intrest0

Last Price6.24Oct 16, 2026

Change

113.81%

Bid5.35

Ask6.7

volume1

Intrest2

Strike

Last Price-

Change

Bid-

Ask1.66

volume0

Intrest0

Last Price5.45Oct 13, 2026

Change

-0%

Bid4.35

Ask5.7

volume0

Intrest300

Strike

Last Price-

Change

Bid-

Ask0.03

volume0

Intrest0

Last Price3.92Oct 16, 2026

Change

2.8842.35%

Bid2.87

Ask4.4

volume2

Intrest1

Strike

Last Price0.02Oct 16, 2026

Change

-0%

Bid-

Ask0.24

volume250

Intrest340

Last Price-

Change

Bid2.21

Ask3.8

volume0

Intrest0

Strike

Last Price0.05Oct 16, 2026

Change

0.0550%

Bid0.03

Ask0.28

volume658

Intrest40

Last Price1.15Oct 15, 2026

Change

-0%

Bid0.98

Ask3.35

volume0

Intrest14

Strike

Last Price0.17Oct 16, 2026

Change

0.0321.43%

Bid0.14

Ask0.17

volume3791

Intrest10943

Last Price0.9Oct 16, 2026

Change

0.535.71%

Bid0.81

Ask1.13

volume11

Intrest316

Strike

Last Price0.45Oct 16, 2026

Change

0.1132.35%

Bid0.22

Ask0.46

volume3868

Intrest195

Last Price0.54Oct 16, 2026

Change

0.122.73%

Bid0.55

Ask0.66

volume256

Intrest8

Strike

13.5

Last Price0.57Oct 16, 2026

Change

0.1226.67%

Bid0.26

Ask0.89

volume89

Intrest226

Last Price0.37Oct 16, 2026

Change

0.4353.75%

Bid0.3

Ask0.44

volume119

Intrest2051

Strike

Last Price0.91Oct 16, 2026

Change

0.349.18%

Bid0.6

Ask1.09

volume581

Intrest259

Last Price0.19Oct 16, 2026

Change

0.3363.46%

Bid0.07

Ask0.3

volume79

Intrest2151

Strike

14.5

Last Price1.21Oct 16, 2026

Change

0.3845.78%

Bid1.02

Ask1.4

volume123

Intrest114

Last Price0.16Oct 16, 2026

Change

0.2863.64%

Bid0.13

Ask0.2

volume379

Intrest3230

Strike

Last Price1.61Oct 16, 2026

Change

0.010.63%

Bid1.56

Ask1.81

volume239

Intrest5176

Last Price0.1Oct 16, 2026

Change

0.1965.52%

Bid0.04

Ask0.23

volume20

Intrest131

Strike

15.5

Last Price2.07Oct 16, 2026

Change

0.146.33%

Bid2.01

Ask2.32

volume295

Intrest73

Last Price0.07Oct 16, 2026

Change

0.1161.11%

Bid0.02

Ask0.22

volume13

Intrest140

Strike

Last Price2.57Oct 16, 2026

Change

0.4621.8%

Bid2.41

Ask2.71

volume22

Intrest116

Last Price0.04Oct 16, 2026

Change

0.0555.56%

Bid0.01

Ask0.09

volume4

Intrest443

Strike

16.5

Last Price2.67Oct 16, 2026

Change

0.4313.87%

Bid2.56

Ask4.1

volume5

Intrest123

Last Price0.02Oct 15, 2026

Change

-0%

Bid0.01

Ask0.1

volume0

Intrest384

Strike

Last Price3.48Oct 16, 2026

Change

0.6522.97%

Bid3.2

Ask3.85

volume32

Intrest158

Last Price0.03Oct 15, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest90

Strike

17.5

Last Price2.43Oct 08, 2026

Change

-0%

Bid3.7

Ask4.55

volume0

Intrest3

Last Price0.02Oct 16, 2026

Change

0.0777.78%

Bid-

Ask0.07

volume4

Intrest779

Strike

Last Price4.15Oct 15, 2026

Change

-0%

Bid3.4

Ask5.25

volume0

Intrest13

Last Price0.09Oct 15, 2026

Change

-0%

Bid-

Ask0.26

volume0

Intrest30

Strike

18.5

Last Price4.68Oct 16, 2026

Change

0.7313.49%

Bid4.4

Ask6.1

volume9

Intrest22

Last Price0.06Oct 15, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest2085

Strike

Last Price5.57Oct 16, 2026

Change

0.091.64%

Bid5.35

Ask5.8

volume12

Intrest71

Last Price0.11Oct 07, 2026

Change

-0%

Bid-

Ask1.15

volume0

Intrest109

Strike

19.5

Last Price4.39Oct 12, 2026

Change

-0%

Bid5.45

Ask7.15

volume0

Intrest0

Last Price0.03Oct 14, 2026

Change

-0%

Bid-

Ask0.07

volume0

Intrest3120

Strike

Last Price5.49Oct 13, 2026

Change

-0%

Bid5.35

Ask7.35

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

20.5

Last Price-

Change

Bid5.85

Ask8.45

volume0

Intrest0

Last Price0.02Oct 13, 2026

Change

-0%

Bid-

Ask1.01

volume0

Intrest63

Strike

Last Price3.2Sep 21, 2026

Change

-0%

Bid6.3

Ask8.95

volume0

Intrest9

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Strike

21.5

Last Price-

Change

Bid6.8

Ask9.1

volume0

Intrest0

Last Price0.05Oct 15, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest10505

Strike

Last Price-

Change

Bid7.75

Ask9.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.59

volume0

Intrest0

Strike

22.5

Last Price8.48Oct 16, 2026

Change

Bid7.8

Ask10.3

volume2

Intrest0

Last Price0.04Oct 08, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest242

Strike

Last Price-

Change

Bid8.3

Ask10.6

volume0

Intrest0

Last Price0.06Sep 30, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest58

Strike

Last Price7.35Oct 02, 2026

Change

-0%

Bid9.3

Ask11.6

volume0

Intrest0

Last Price0.14Oct 16, 2026

Change

0.07100%

Bid-

Ask0.2

volume1

Intrest151

Strike

Last Price6.71Sep 21, 2026

Change

-0%

Bid10.35

Ask12.75

volume0

Intrest0

Last Price0.14Sep 23, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest45

Strike

Last Price10.6Oct 08, 2026

Change

-0%

Bid11.3

Ask13.6

volume0

Intrest0

Core Scientific Inc オプションチェーン

Core Scientific Options

ニュース

パートナーシップ

ベンジンガ・グローバル

Core Scientific Options