Free Trial

Core Scientific (CORZ) Options Chain & Prices

Core Scientific logo
$16.75 +0.48 (+2.95%)
Closing price 09/18/2025 04:00 PM Eastern
Extended Trading
$17.00 +0.25 (+1.49%)
As of 09/18/2025 07:56 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CORZ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$13.50$3.255Call11 - 2997
(+0)
136.35%
(+4.17%)
0.9992061
9/19/2025$14.00$0.001Put91 - 5116179
(-40)
121.09%
(+2.56%)
-0.0023327
9/19/2025$14.00$2.755Call23 - 419757
(-51)
121.09%
(+2.56%)
0.9983245
9/19/2025$14.50$0.001Put31 - 181837
(+1)
106.32%
(+1.02%)
-0.0048085
9/19/2025$14.50$2.256Call7232693
(-2)
106.32%
(+1.02%)
0.9961196
9/19/2025$15.00$0.003Put17947904217
(+234)
92.17%
(-0.51%)
-0.01120219
9/19/2025$15.00$1.757Call2,116688999103492
(-1502)
0.99003344
9/19/2025$15.50$0.008Put865435952
(+2307)
79.03%
(-2.15%)
-0.03058914
9/19/2025$15.50$1.262Call1967146864
(-13)
79.03%
(-5.26%)
0.97069832
9/19/2025$16.00$0.029Put14091047655
(+491)
68.42%
(-3.86%)
-0.09987615
9/19/2025$16.00$0.782Call4,4862,2411,43224565
(-1204)
68.42%
(-3.86%)
0.900629255
9/19/2025$16.50$0.123Put15101173
(+1)
65.01%
(-3.73%)
-0.3233698
9/19/2025$16.50$0.377Call21481322498
(-1891)
65.01%
(-3.73%)
0.67627737
9/19/2025$17.00$0.399Put1019291084
(-1)
72.26%
(+0.71%)
-0.64018324
9/19/2025$17.00$0.153Call1,01240035025668
(-221)
72.26%
(+0.71%)
0.35936794
9/19/2025$17.50$0.066Call4,7692,6379808712
(+1993)
84.11%
(+6.16%)
0.170867319
9/19/2025$18.00$0.032Call1,9898211,11453895
(+1)
96.34%
(+10.79%)
0.084737118
9/19/2025$18.50$0.017Call1,06012093920893
(+0)
107.98%
(+14.63%)
0.04477118
9/19/2025$19.00$0.009Call75956913513848
(+293)
118.88%
(+17.88%)
0.02501833
9/19/2025$19.50$0.006Call1 - - 6
(+0)
129.08%
(+20.69%)
0.0146461
9/19/2025$20.00$3.249Put1 - 113
(+0)
138.64%
(+23.15%)
-0.9907741
9/19/2025$20.00$0.003Call1,391507839109965
(+156)
138.64%
(+23.15%)
0.00890768
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:CORZ) was last updated on 9/19/2025 by MarketBeat.com Staff
From Our Partners