# CORE SCIENTIFIC INC. CLASS A C (CORZ) Option Chains

> CORZ option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 10, 2026 (end of day).

## CORZ quote

| Field | Value |
|---|---|
| Last | 13.13 |
| Change | +0.41 |
| Open | 12.45 |
| Previous | 12.72 |
| High | 13.17 |
| Low | 12.20 |
| Bid | - |
| Ask | - |
| Volume | 10,713,486 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 103.1% |
| Hist Vol | 74.5% |
| Opt Volume | 41,589 |
| Open Int | 1,584,157 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 13.13.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-03-19, 2027-04-16, 2027-06-17, 2027-07-16, 2027-10-15, 2027-12-17, 2028-01-21, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/CORZ.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 12.00 | CORZ 261113C00012000 | 1.09 | 1.45 | 1.05 | 1.15 | 4 | 243 | 114.86% | 0.8203 | -0.0597 | 0.0031 | 0.1918 | 0.0008 | W |
| 12.50 | CORZ 261113C00012500 | 0.76 | 1.06 | 0.74 | 0.70 | 19 | 1,861 | 115.99% | 0.6985 | -0.0802 | 0.0041 | 0.2524 | 0.0007 | W |
| 13.00 | CORZ 261113C00013000 | 0.43 | 0.63 | 0.63 | 0.36 | 3,298 | 3,406 | 97.83% | 0.5622 | -0.0765 | 0.0047 | 0.3384 | 0.0006 | W |
| 13.50 | CORZ 261113C00013500 | 0.38 | 0.43 | 0.36 | 0.14 | 1,083 | 3,280 | 118.64% | 0.4190 | -0.0920 | 0.0047 | 0.2766 | 0.0004 | W |
| 14.00 | CORZ 261113C00014000 | 0.22 | 0.26 | 0.24 | 0.05 | 3,202 | 1,298 | 116.90% | 0.2904 | -0.0794 | 0.0041 | 0.2461 | 0.0003 | W |
| 14.50 | CORZ 261113C00014500 | 0.05 | 0.18 | 0.08 | 0.01 | 59 | 194 | 97.52% | 0.1404 | -0.0432 | 0.0027 | 0.1921 | 0.0001 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 12.00 | CORZ 261113P00012000 | 0.18 | 0.23 | 0.23 | 0.01 | 4,097 | 354 | 134.59% | -0.2123 | -0.0774 | 0.0035 | 0.1810 | -0.0002 | W |
| 12.50 | CORZ 261113P00012500 | 0.32 | 0.39 | 0.41 | 0.07 | 1,099 | 59 | 133.82% | -0.3206 | -0.0950 | 0.0043 | 0.2247 | -0.0004 | W |
| 13.00 | CORZ 261113P00013000 | 0.43 | 0.64 | 0.62 | 0.23 | 236 | 599 | 144.65% | -0.4438 | -0.1133 | 0.0047 | 0.2294 | -0.0005 | W |
| 13.50 | CORZ 261113P00013500 | 0.60 | 0.96 | 0.94 | 0.51 | 167 | 61 | 153.87% | -0.5515 | -0.1208 | 0.0047 | 0.2160 | -0.0007 | W |
| 14.00 | CORZ 261113P00014000 | 0.83 | 1.32 | 1.29 | 0.91 | 150 | 765 | 158.97% | -0.6455 | -0.1174 | 0.0044 | 0.1967 | -0.0008 | W |
| 14.50 | CORZ 261113P00014500 | 1.44 | 1.81 | 1.70 | 1.38 | 15 | 116 | 169.22% | -0.7157 | -0.1138 | 0.0040 | 0.1683 | -0.0009 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 12.00 | CORZ 261120C00012000 | 1.00 | 1.66 | 1.24 | 1.34 | 0 | 1,316 | 57.41% | 0.8401 | -0.0152 | 0.0053 | 0.1949 | 0.0027 | S |
| 12.50 | CORZ 261120C00012500 | 0.80 | 1.30 | 0.97 | 0.98 | 76 | 20 | 71.33% | 0.6829 | -0.0276 | 0.0077 | 0.2298 | 0.0022 | S |
| 13.00 | CORZ 261120C00013000 | 0.61 | 1.14 | 0.70 | 0.69 | 111 | 4,658 | 73.38% | 0.5568 | -0.0315 | 0.0086 | 0.2476 | 0.0018 | S |
| 13.50 | CORZ 261120C00013500 | 0.56 | 1.02 | 0.63 | 0.47 | 172 | 105 | 91.23% | 0.4569 | -0.0393 | 0.0086 | 0.2000 | 0.0015 | S |
| 14.00 | CORZ 261120C00014000 | 0.43 | 0.55 | 0.39 | 0.30 | 73 | 6,789 | 95.63% | 0.3722 | -0.0393 | 0.0082 | 0.1820 | 0.0012 | S |
| 14.50 | CORZ 261120C00014500 | 0.20 | 0.40 | 0.28 | 0.18 | 3 | 7,868 | 85.78% | 0.2651 | -0.0305 | 0.0071 | 0.1757 | 0.0009 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 12.00 | CORZ 261120P00012000 | 0.33 | 0.55 | 0.47 | 0.18 | 256 | 5,540 | 112.05% | -0.2816 | -0.0411 | 0.0073 | 0.1386 | -0.0011 | S |
| 12.50 | CORZ 261120P00012500 | 0.40 | 0.88 | 0.71 | 0.32 | 102 | 28 | 117.62% | -0.3632 | -0.0479 | 0.0082 | 0.1468 | -0.0015 | S |
| 13.00 | CORZ 261120P00013000 | 0.74 | 1.17 | 0.98 | 0.53 | 561 | 2,500 | 121.21% | -0.4404 | -0.0519 | 0.0086 | 0.1498 | -0.0019 | S |
| 13.50 | CORZ 261120P00013500 | 0.89 | 1.44 | 1.28 | 0.80 | 112 | 1,268 | 123.65% | -0.5133 | -0.0536 | 0.0087 | 0.1484 | -0.0022 | S |
| 14.00 | CORZ 261120P00014000 | 1.18 | 1.96 | 1.50 | 1.14 | 34 | 10,476 | 112.51% | -0.5992 | -0.0472 | 0.0084 | 0.1581 | -0.0026 | S |
| 14.50 | CORZ 261120P00014500 | 1.29 | 2.13 | 1.85 | 1.52 | 21 | 622 | 112.36% | -0.6702 | -0.0442 | 0.0079 | 0.1483 | -0.0029 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 12.00 | CORZ 261127C00012000 | 1.14 | 1.88 | 1.42 | 1.53 | 0 | 102 | 66.39% | 0.7582 | -0.0173 | 0.0088 | 0.1660 | 0.0040 | W |
| 12.50 | CORZ 261127C00012500 | 1.02 | 1.69 | 1.15 | 1.21 | 1 | 247 | 72.14% | 0.6533 | -0.0222 | 0.0105 | 0.1806 | 0.0035 | W |
| 13.00 | CORZ 261127C00013000 | 0.63 | 1.26 | 0.91 | 0.93 | 3 | 3 | 75.01% | 0.5569 | -0.0247 | 0.0112 | 0.1858 | 0.0030 | W |
| 13.50 | CORZ 261127C00013500 | 0.45 | 0.98 | 0.49 | 0.70 | 0 | 10 | 57.44% | 0.4359 | -0.0189 | 0.0112 | 0.2419 | 0.0024 | W |
| 14.00 | CORZ 261127C00014000 | 0.44 | 0.79 | 0.51 | 0.51 | 7 | 11 | 75.18% | 0.3769 | -0.0238 | 0.0108 | 0.1783 | 0.0021 | W |
| 14.50 | CORZ 261127C00014500 | 0.34 | 0.59 | 0.45 | 0.37 | 10 | 3 | 83.18% | 0.3218 | -0.0249 | 0.0102 | 0.1521 | 0.0018 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 12.00 | CORZ 261127P00012000 | 0.37 | 0.68 | 0.71 | 0.32 | 100 | 45 | 91.67% | -0.2897 | -0.0261 | 0.0097 | 0.1317 | -0.0020 | W |
| 12.50 | CORZ 261127P00012500 | 0.56 | 0.88 | 0.98 | 0.48 | 0 | 100 | 91.18% | -0.3637 | -0.0285 | 0.0106 | 0.1453 | -0.0026 | W |
| 13.00 | CORZ 261127P00013000 | 0.76 | 1.12 | 2.15 | 0.70 | 0 | 18 | 89.42% | -0.4410 | -0.0294 | 0.0112 | 0.1557 | -0.0031 | W |
| 13.50 | CORZ 261127P00013500 | 0.97 | 1.62 | 1.47 | 0.97 | 1 | 31 | 111.68% | -0.4978 | -0.0371 | 0.0113 | 0.1261 | -0.0037 | W |
| 14.00 | CORZ 261127P00014000 | 1.37 | 1.72 | 2.56 | 1.28 | 0 | 36 | 90.43% | -0.5913 | -0.0292 | 0.0110 | 0.1516 | -0.0043 | W |
| 14.50 | CORZ 261127P00014500 | 1.53 | 2.45 | 1.99 | 1.63 | 6 | 57 | 99.62% | -0.6383 | -0.0311 | 0.0106 | 0.1328 | -0.0048 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 12.00 | CORZ 261204C00012000 | 1.58 | 2.01 | 1.31 | 1.73 | 0 | 44 | 89.01% | 0.6948 | -0.0220 | 0.0118 | 0.1170 | 0.0048 | W |
| 12.50 | CORZ 261204C00012500 | 1.08 | 1.79 | 1.23 | 1.41 | 37 | 67 | 67.07% | 0.6455 | -0.0176 | 0.0125 | 0.1648 | 0.0048 | W |
| 13.00 | CORZ 261204C00013000 | 0.92 | 1.48 | 0.96 | 1.14 | 4 | 177 | 66.85% | 0.5576 | -0.0186 | 0.0133 | 0.1754 | 0.0042 | W |
| 13.50 | CORZ 261204C00013500 | 0.79 | 1.28 | 0.75 | 0.90 | 39 | 7 | 89.04% | 0.4974 | -0.0250 | 0.0134 | 0.1331 | 0.0036 | W |
| 14.00 | CORZ 261204C00014000 | 0.61 | 0.90 | 0.65 | 0.71 | 0 | 11 | 74.08% | 0.4045 | -0.0202 | 0.0130 | 0.1554 | 0.0031 | W |
| 14.50 | CORZ 261204C00014500 | 0.47 | 0.75 | 0.45 | 0.55 | 0 | 6 | 82.93% | 0.3596 | -0.0218 | 0.0126 | 0.1340 | 0.0027 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 12.00 | CORZ 261204P00012000 | 0.49 | 0.95 | 0.82 | 0.42 | 71 | 110 | 102.20% | -0.3174 | -0.0255 | 0.0120 | 0.1036 | -0.0033 | W |
| 12.50 | CORZ 261204P00012500 | 0.69 | 1.14 | 1.03 | 0.59 | 139 | 98 | 101.16% | -0.3746 | -0.0269 | 0.0128 | 0.1113 | -0.0039 | W |
| 13.00 | CORZ 261204P00013000 | 0.86 | 1.48 | 1.30 | 0.81 | 63 | 3 | 102.44% | -0.4326 | -0.0282 | 0.0132 | 0.1140 | -0.0046 | W |
| 13.50 | CORZ 261204P00013500 | 1.22 | 1.68 | 2.15 | 1.07 | 0 | 3 | 92.56% | -0.4992 | -0.0259 | 0.0134 | 0.1280 | -0.0053 | W |
| 14.00 | CORZ 261204P00014000 | 1.30 | 1.81 | 2.53 | 1.36 | 0 | 21 | 76.94% | -0.5894 | -0.0209 | 0.0131 | 0.1502 | -0.0061 | W |
| 14.50 | CORZ 261204P00014500 | 1.63 | 2.52 | 2.33 | 1.70 | 0 | 14 | 110.23% | -0.5830 | -0.0301 | 0.0131 | 0.1052 | -0.0066 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 12.00 | CORZ 261211C00012000 | 1.70 | 2.09 | 1.05 | 1.93 | 0 | 12 | 85.67% | 0.6869 | -0.0188 | 0.0136 | 0.1082 | 0.0060 | W |
| 12.50 | CORZ 261211C00012500 | 1.23 | 1.84 | 1.16 | 1.62 | 0 | 0 | 80.18% | 0.6289 | -0.0188 | 0.0145 | 0.1232 | 0.0057 | W |
| 13.00 | CORZ 261211C00013000 | 1.17 | 1.58 | 1.40 | 1.35 | 0 | 0 | 87.95% | 0.5669 | -0.0214 | 0.0151 | 0.1169 | 0.0051 | W |
| 13.50 | CORZ 261211C00013500 | 0.95 | 1.30 | 0.55 | 1.11 | 0 | 1 | 84.20% | 0.5044 | -0.0208 | 0.0153 | 0.1239 | 0.0047 | W |
| 14.00 | CORZ 261211C00014000 | 0.71 | 1.05 | 0.73 | 0.90 | 1 | 4 | 70.52% | 0.4177 | -0.0170 | 0.0149 | 0.1447 | 0.0040 | W |
| 15.00 | CORZ 261211C00015000 | 0.56 | 0.69 | 0.60 | 0.58 | 10 | 54 | 81.65% | 0.3303 | -0.0183 | 0.0139 | 0.1160 | 0.0032 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 12.00 | CORZ 261211P00012000 | 0.64 | 0.98 | 1.03 | 0.49 | 0 | 7 | 89.23% | -0.3167 | -0.0196 | 0.0136 | 0.1043 | -0.0042 | W |
| 12.50 | CORZ 261211P00012500 | 0.90 | 1.34 | 1.13 | 0.67 | 100 | 0 | 95.95% | -0.3759 | -0.0224 | 0.0145 | 0.1034 | -0.0052 | W |
| 13.00 | CORZ 261211P00013000 | 1.06 | 1.47 | 0.89 | 0.88 | 0 | 1 | 87.86% | -0.4334 | -0.0213 | 0.0151 | 0.1170 | -0.0059 | W |
| 13.50 | CORZ 261211P00013500 | 1.17 | 1.78 | 1.13 | 1.13 | 0 | 1 | 83.14% | -0.4971 | -0.0204 | 0.0153 | 0.1254 | -0.0068 | W |
| 14.00 | CORZ 261211P00014000 | 1.60 | 2.06 | 2.84 | 1.41 | 0 | 5 | 86.06% | -0.5516 | -0.0210 | 0.0151 | 0.1202 | -0.0077 | W |
| 15.00 | CORZ 261211P00015000 | 2.31 | 2.76 | 2.65 | 2.06 | 1 | 0 | 94.67% | -0.6346 | -0.0219 | 0.0144 | 0.1038 | -0.0093 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 11.00 | CORZ 261218C00011000 | 2.16 | 3.25 | 1.88 | 2.83 | 0 | 6 | 89.65% | 0.7761 | -0.0151 | 0.0127 | 0.0788 | 0.0078 | S |
| 12.00 | CORZ 261218C00012000 | 1.90 | 2.40 | 1.94 | 2.13 | 21 | 1,036 | 80.30% | 0.6841 | -0.0160 | 0.0151 | 0.1046 | 0.0073 | S |
| 13.00 | CORZ 261218C00013000 | 1.32 | 1.78 | 1.35 | 1.55 | 22 | 491 | 76.39% | 0.5659 | -0.0169 | 0.0167 | 0.1217 | 0.0063 | S |
| 14.00 | CORZ 261218C00014000 | 0.82 | 1.24 | 0.96 | 1.10 | 3 | 1,001 | 77.46% | 0.4484 | -0.0171 | 0.0168 | 0.1206 | 0.0051 | S |
| 15.00 | CORZ 261218C00015000 | 0.56 | 0.89 | 0.59 | 0.76 | 66 | 16,744 | 73.06% | 0.3282 | -0.0148 | 0.0153 | 0.1168 | 0.0039 | S |
| 16.00 | CORZ 261218C00016000 | 0.36 | 0.63 | 0.40 | 0.51 | 5 | 5,931 | 74.36% | 0.2414 | -0.0129 | 0.0132 | 0.0990 | 0.0029 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 11.00 | CORZ 261218P00011000 | 0.40 | 0.70 | 1.03 | 0.27 | 0 | 7,905 | 88.04% | -0.2218 | -0.0146 | 0.0126 | 0.0798 | -0.0036 | S |
| 12.00 | CORZ 261218P00012000 | 0.78 | 1.22 | 0.96 | 0.53 | 256 | 2,248 | 90.53% | -0.3245 | -0.0181 | 0.0152 | 0.0938 | -0.0054 | S |
| 13.00 | CORZ 261218P00013000 | 1.21 | 1.69 | 1.51 | 0.92 | 0 | 1,303 | 94.14% | -0.4264 | -0.0205 | 0.0166 | 0.0984 | -0.0074 | S |
| 14.00 | CORZ 261218P00014000 | 1.68 | 2.19 | 2.24 | 1.42 | 12 | 3,841 | 84.06% | -0.5398 | -0.0185 | 0.0168 | 0.1115 | -0.0094 | S |
| 15.00 | CORZ 261218P00015000 | 2.18 | 3.10 | 2.79 | 2.04 | 91 | 3,962 | 94.30% | -0.6121 | -0.0201 | 0.0162 | 0.0959 | -0.0113 | S |
| 16.00 | CORZ 261218P00016000 | 3.05 | 3.65 | 4.16 | 2.75 | 0 | 4,531 | 80.75% | -0.7349 | -0.0146 | 0.0139 | 0.0959 | -0.0135 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 12.00 | CORZ 261224C00012000 | 1.89 | 2.52 | 1.70 | 2.32 | 0 | 3 | 90.76% | 0.6722 | -0.0171 | 0.0165 | 0.0874 | 0.0080 | W |
| 12.50 | CORZ 261224C00012500 | 1.43 | 2.40 | 1.59 | 2.01 | 0 | 1 | 70.38% | 0.6280 | -0.0139 | 0.0173 | 0.1180 | 0.0080 | W |
| 13.00 | CORZ 261224C00013000 | 1.36 | 2.00 | 1.01 | 1.74 | 0 | 100 | 89.37% | 0.5753 | -0.0183 | 0.0179 | 0.0962 | 0.0071 | W |
| 14.00 | CORZ 261224C00014000 | 0.94 | 1.38 | 0.88 | 1.28 | 0 | 1 | 83.00% | 0.4697 | -0.0172 | 0.0181 | 0.1052 | 0.0060 | W |
| 14.50 | CORZ 261224C00014500 | 0.78 | 1.19 | 1.20 | 1.08 | 0 | 1 | 82.58% | 0.4206 | -0.0168 | 0.0178 | 0.1039 | 0.0055 | W |
| 15.50 | CORZ 261224C00015500 | 0.52 | 0.92 | 0.60 | 0.77 | 1 | 0 | 75.70% | 0.3095 | -0.0139 | 0.0161 | 0.1022 | 0.0042 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 14.50 | CORZ 261224P00014500 | 2.01 | 2.75 | 3.13 | 1.69 | 0 | 1 | 84.44% | -0.5757 | -0.0170 | 0.0179 | 0.1018 | -0.0120 | W |
| 15.50 | CORZ 261224P00015500 | 2.67 | 3.40 | 4.32 | 2.33 | 0 | 21 | 80.25% | -0.6756 | -0.0148 | 0.0164 | 0.0984 | -0.0144 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 11.00 | CORZ 270115C00011000 | 2.77 | 3.45 | 2.59 | 3.72 | 0 | 413 | 90.90% | 0.7445 | -0.0126 | 0.0180 | 0.0635 | 0.0120 | S |
| 12.00 | CORZ 270115C00012000 | 2.25 | 2.61 | 2.27 | 3.07 | 20 | 18,399 | 77.10% | 0.6717 | -0.0120 | 0.0202 | 0.0841 | 0.0118 | S |
| 13.00 | CORZ 270115C00013000 | 1.70 | 2.28 | 1.80 | 2.49 | 11 | 6,890 | 78.27% | 0.5800 | -0.0131 | 0.0219 | 0.0896 | 0.0105 | S |
| 14.00 | CORZ 270115C00014000 | 1.11 | 1.77 | 1.39 | 2.00 | 8 | 27,137 | 77.95% | 0.4910 | -0.0133 | 0.0223 | 0.0918 | 0.0091 | S |
| 15.00 | CORZ 270115C00015000 | 0.84 | 1.33 | 1.08 | 1.58 | 282 | 41,414 | 78.52% | 0.4103 | -0.0130 | 0.0217 | 0.0888 | 0.0078 | S |
| 16.00 | CORZ 270115C00016000 | 0.63 | 1.05 | 0.80 | 1.24 | 5 | 3,584 | 77.28% | 0.3328 | -0.0119 | 0.0203 | 0.0843 | 0.0065 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 11.00 | CORZ 270115P00011000 | 0.74 | 1.10 | 1.02 | 0.32 | 3 | 2,699 | 93.89% | -0.2594 | -0.0128 | 0.0181 | 0.0618 | -0.0080 | S |
| 12.00 | CORZ 270115P00012000 | 1.13 | 1.46 | 1.47 | 0.55 | 13 | 17,922 | 85.51% | -0.3330 | -0.0131 | 0.0203 | 0.0762 | -0.0103 | S |
| 13.00 | CORZ 270115P00013000 | 1.55 | 2.00 | 1.87 | 0.85 | 45 | 1,744 | 88.21% | -0.4145 | -0.0145 | 0.0218 | 0.0792 | -0.0132 | S |
| 14.00 | CORZ 270115P00014000 | 2.15 | 2.72 | 2.47 | 1.25 | 34 | 11,233 | 88.17% | -0.4927 | -0.0148 | 0.0223 | 0.0811 | -0.0162 | S |
| 15.00 | CORZ 270115P00015000 | 2.81 | 3.15 | 4.00 | 1.72 | 0 | 4,822 | 80.77% | -0.5848 | -0.0132 | 0.0218 | 0.0866 | -0.0193 | S |
| 16.00 | CORZ 270115P00016000 | 3.50 | 4.15 | 4.05 | 2.26 | 0 | 4,830 | 96.40% | -0.6088 | -0.0155 | 0.0215 | 0.0715 | -0.0218 | S |

## More for CORZ

- [Quote](https://www.optionistics.com/quotes/stock-quotes/CORZ.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CORZ.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/CORZ.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CORZ)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CORZ.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CORZ.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CORZ.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CORZ.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt