CORZ Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

12.72

Change

+0.96

Open

11.70

Previous

11.76

High

12.80

Low

11.54

Bid

-

Ask

-

Volume

12,662,037

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

98.4%

Hist Vol

74.6%

Opt Volume

80,393

Open Int

1,569,424

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CORZ 261113C00011500	1.37	1.51	0.94	1.25	0	185	W	11.50	CORZ 261113P00011500	0.16	0.27	0.27	0.02	196	377	W
CORZ 261113C00012000	0.90	1.14	0.87	0.81	120	229	W	12.00	CORZ 261113P00012000	0.31	0.35	0.32	0.09	90	277	W
CORZ 261113C00012500	0.57	0.86	0.72	0.46	242	1,636	W	12.50	CORZ 261113P00012500	0.44	0.67	0.58	0.24	41	32	W
CORZ 261113C00013000	0.43	0.52	0.51	0.23	1,740	1,906	W	13.00	CORZ 261113P00013000	0.67	0.94	0.81	0.50	204	415	W
CORZ 261113C00013500	0.26	0.35	0.27	0.09	3,281	79	W	13.50	CORZ 261113P00013500	1.01	1.28	1.47	0.87	1	62	W
CORZ 261113C00014000	0.12	0.22	0.16	0.03	359	1,025	W	14.00	CORZ 261113P00014000	1.22	1.83	1.76	1.31	2	766	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CORZ 261120C00011000	1.55	2.36	1.53	1.83	3	159	S	11.00	CORZ 261120P00011000	0.27	0.47	0.28	0.08	308	31,170	S
CORZ 261120C00012000	1.01	1.41	1.24	1.06	162	1,159	S	12.00	CORZ 261120P00012000	0.49	0.74	0.69	0.30	14	5,552	S
CORZ 261120C00012500	0.93	1.23	1.03	0.76	26	0	S	12.50	CORZ 261120P00012500	0.58	1.15	1.27	0.50	28	0	S
CORZ 261120C00013000	0.74	0.80	0.77	0.52	1,187	4,306	S	13.00	CORZ 261120P00013000	0.82	1.13	1.10	0.76	176	2,468	S
CORZ 261120C00013500	0.44	0.74	0.54	0.34	23	85	S	13.50	CORZ 261120P00013500	1.25	1.36	1.34	1.08	51	1,243	S
CORZ 261120C00014000	0.37	0.44	0.37	0.21	376	6,524	S	14.00	CORZ 261120P00014000	1.23	1.85	1.66	1.45	2	10,474	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CORZ 261127C00011500	1.19	1.98	1.67	1.60	1	1	W	11.50	CORZ 261127P00011500	0.29	0.79	0.67	0.29	0	22	W
CORZ 261127C00012000	1.13	1.66	1.42	1.27	142	3	W	12.00	CORZ 261127P00012000	0.45	0.96	0.82	0.45	2	46	W
CORZ 261127C00012500	0.86	1.38	0.98	0.98	43	242	W	12.50	CORZ 261127P00012500	0.65	1.17	0.98	0.65	1	99	W
CORZ 261127C00013000	0.63	0.95	0.61	0.74	0	3	W	13.00	CORZ 261127P00013000	0.88	1.64	2.15	0.91	0	18	W
CORZ 261127C00013500	0.55	0.77	0.49	0.55	0	10	W	13.50	CORZ 261127P00013500	1.02	1.90	1.75	1.21	0	31	W
CORZ 261127C00014000	0.26	0.60	0.47	0.39	3	9	W	14.00	CORZ 261127P00014000	1.43	2.27	2.56	1.56	0	36	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CORZ 261204C00011500	1.53	2.01	1.80	1.79	3	0	W	11.50	CORZ 261204P00011500	0.46	0.67	1.04	0.38	0	548	W
CORZ 261204C00012000	1.18	1.74	1.31	1.46	3	47	W	12.00	CORZ 261204P00012000	0.52	1.28	0.95	0.54	18	92	W
CORZ 261204C00012500	0.98	1.61	0.90	1.18	1	67	W	12.50	CORZ 261204P00012500	0.98	1.22	1.13	0.75	96	2	W
CORZ 261204C00013000	0.77	1.22	0.32	0.94	1	176	W	13.00	CORZ 261204P00013000	1.04	1.58	0.80	1.00	0	3	W
CORZ 261204C00013500	0.53	1.20	0.61	0.74	2	5	W	13.50	CORZ 261204P00013500	1.34	2.02	2.15	1.29	0	3	W
CORZ 261204C00014000	0.40	0.85	0.65	0.57	1	10	W	14.00	CORZ 261204P00014000	1.48	2.46	2.53	1.62	0	21	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CORZ 261211C00011000	1.15	2.78	1.87	2.33	0	0	W	11.00	CORZ 261211P00011000	0.36	0.70	1.17	0.30	1	11	W
CORZ 261211C00012000	1.20	1.94	1.05	1.66	0	12	W	12.00	CORZ 261211P00012000	0.68	1.24	1.03	0.61	2	6	W
CORZ 261211C00012500	1.26	1.70	1.16	1.38	0	0	W	12.50	—	—	—	—	—	—	—	—
CORZ 261211C00013000	0.88	1.64	1.40	1.14	0	0	W	13.00	CORZ 261211P00013000	1.16	1.95	0.89	1.06	0	1	W
CORZ 261211C00013500	0.88	1.08	0.55	0.93	0	1	W	13.50	CORZ 261211P00013500	1.58	2.28	1.13	1.33	0	1	W
CORZ 261211C00014000	0.51	0.90	0.55	0.75	1	3	W	14.00	CORZ 261211P00014000	1.94	2.46	2.84	1.64	0	5	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CORZ 261218C00010000	2.36	3.40	8.09	3.29	0	2	S	10.00	CORZ 261218P00010000	0.27	0.59	0.64	0.16	1	1,156	S
CORZ 261218C00011000	1.95	2.58	1.88	2.52	0	6	S	11.00	CORZ 261218P00011000	0.52	0.91	1.03	0.35	0	7,905	S
CORZ 261218C00012000	1.51	1.99	1.82	1.87	22	1,055	S	12.00	CORZ 261218P00012000	0.82	1.31	1.07	0.65	3	2,247	S
CORZ 261218C00013000	1.04	1.60	1.36	1.34	26	477	S	13.00	CORZ 261218P00013000	1.29	1.88	1.51	1.08	78	1,303	S
CORZ 261218C00014000	0.61	1.21	0.85	0.93	18	1,014	S	14.00	CORZ 261218P00014000	1.80	2.28	3.28	1.63	0	3,841	S
CORZ 261218C00015000	0.59	0.72	0.60	0.63	2,204	15,191	S	15.00	CORZ 261218P00015000	2.45	3.40	3.28	2.29	1	3,962	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	8.00	CORZ 261224P00008000	0.01	0.32	0.20	0.02	5	0	W
CORZ 261224C00012000	1.61	2.38	1.70	2.05	1	3	W	12.00	—	—	—	—	—	—	—	—
CORZ 261224C00012500	1.41	1.92	1.59	1.77	0	1	W	12.50	—	—	—	—	—	—	—	—
CORZ 261224C00013000	1.21	1.62	1.01	1.52	0	100	W	13.00	—	—	—	—	—	—	—	—
CORZ 261224C00014000	0.65	1.16	0.88	1.10	1	0	W	14.00	—	—	—	—	—	—	—	—
CORZ 261224C00014500	0.71	1.01	1.20	0.92	1	0	W	14.50	CORZ 261224P00014500	2.40	2.86	3.13	1.91	1	0	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CORZ 270115C00010000	3.30	3.60	3.00	4.11	2	3,639	S	10.00	CORZ 270115P00010000	0.54	0.80	0.96	0.20	0	4,511	S
CORZ 270115C00011000	2.45	3.25	2.59	3.41	2	415	S	11.00	CORZ 270115P00011000	0.76	1.18	1.45	0.38	0	2,699	S
CORZ 270115C00012000	2.03	2.34	2.12	2.78	84	18,340	S	12.00	CORZ 270115P00012000	1.25	1.67	1.75	0.63	0	17,922	S
CORZ 270115C00013000	1.40	1.94	1.77	2.24	6,547	426	S	13.00	CORZ 270115P00013000	1.73	2.21	2.60	0.97	0	1,744	S
CORZ 270115C00014000	1.11	1.49	1.27	1.78	20	27,136	S	14.00	CORZ 270115P00014000	2.39	2.83	2.95	1.39	1	11,233	S
CORZ 270115C00015000	0.76	1.25	1.01	1.40	6,026	36,594	S	15.00	CORZ 270115P00015000	3.00	3.35	4.00	1.89	0	4,822	S

Below are few quick-links for most popular options chains: