Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $88.36 as of 10/10/2025 2:54:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 25.40 | 28.90 | 27.15 | % | 0.54 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 55.00 | 20.60 | 24.00 | 22.30 | % | 0.41 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 60.00 | 16.10 | 19.10 | 17.60 | 23.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:08 PM EST |
| 65.00 | 11.30 | 13.50 | 12.40 | 12.20 | +1.80 | +17.31% | 0.19 | 4 | 5 | 1.27 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 67.50 | 8.80 | 11.30 | 10.05 | 7.60 | % | 0.15 | 1 | 0 | 1.04 | 0.98 | 0.01 | -0.03 | 10/10/2025 | 10/10/2025 1:59:08 PM EST | |
| 70.00 | 6.30 | 8.30 | 7.30 | 8.00 | -11.89 | -59.78% | 0.10 | 6 | 26 | 0.99 | 0.94 | 0.02 | -0.08 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 72.50 | 4.50 | 6.70 | 5.60 | 5.50 | -6.49 | -54.13% | 0.08 | 3 | 12 | 0.82 | 0.85 | 0.04 | -0.13 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 75.00 | 3.40 | 4.20 | 3.80 | 3.70 | -11.30 | -75.34% | 0.05 | 15 | 50 | 0.57 | 0.71 | 0.06 | -0.17 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 77.50 | 2.15 | 2.50 | 2.33 | 2.37 | -10.07 | -80.95% | 0.03 | 8 | 54 | 0.57 | 0.53 | 0.07 | -0.19 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 80.00 | 1.10 | 1.60 | 1.35 | 1.45 | -8.05 | -84.74% | 0.02 | 571 | 136 | 0.58 | 0.37 | 0.06 | -0.18 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 82.50 | 0.60 | 1.05 | 0.83 | 0.90 | -6.82 | -88.35% | 0.01 | 27 | 65 | 0.64 | 0.25 | 0.05 | -0.16 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 85.00 | 0.35 | 0.70 | 0.53 | 0.55 | -5.45 | -90.84% | 0.01 | 4 | 694 | 0.62 | 0.16 | 0.04 | -0.13 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 90.00 | 0.05 | 1.40 | 0.73 | 0.35 | -1.70 | -82.93% | 0.01 | 2 | 105 | 0.85 | 0.05 | 0.02 | -0.06 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.67 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/10/2025 1:59:08 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.24 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:08 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.03 | -0.01 | -25.00% | 0.00 | 36 | 98 | 1.65 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.04 | -0.06 | -60.00% | 0.00 | 18 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 170 | 2.62 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:08 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:59:08 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.21 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/10/2025 1:59:08 PM EST |
| 67.50 | 0.05 | 0.50 | 0.28 | 0.35 | +0.28 | +400.00% | 0.00 | 40 | 49 | 0.69 | -0.02 | 0.01 | -0.03 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 70.00 | 0.15 | 1.00 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,526 | 0.69 | -0.06 | 0.02 | -0.08 | 10/3/2025 | 10/10/2025 1:59:08 PM EST |
| 72.50 | 0.00 | 1.00 | 0.50 | 0.95 | +0.75 | +375.00% | 0.01 | 15 | 252 | 0.71 | -0.15 | 0.04 | -0.13 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 75.00 | 0.50 | 1.85 | 1.18 | 1.90 | +1.70 | +850.00% | 0.02 | 119 | 130 | 0.53 | -0.29 | 0.06 | -0.17 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 77.50 | 1.50 | 3.10 | 2.30 | 3.00 | +2.76 | +1,150.00% | 0.03 | 2 | 10 | 0.50 | -0.47 | 0.07 | -0.19 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 80.00 | 3.60 | 4.70 | 4.15 | 4.40 | +4.05 | +1,157.15% | 0.05 | 22 | 101 | 0.62 | -0.63 | 0.06 | -0.18 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 82.50 | 5.60 | 6.60 | 6.10 | 7.60 | +7.09 | +1,390.20% | 0.07 | 1 | 11 | 0.68 | -0.75 | 0.05 | -0.16 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 85.00 | 7.40 | 9.10 | 8.25 | 8.50 | +6.67 | +364.49% | 0.10 | 4 | 67 | 1.05 | -0.84 | 0.04 | -0.13 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 90.00 | 11.50 | 14.50 | 13.00 | 2.90 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.47 | -0.95 | 0.02 | -0.06 | 10/9/2025 | 10/10/2025 1:59:08 PM EST |
| 95.00 | 16.70 | 19.10 | 17.90 | % | 0.19 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.01 | 10/10/2025 1:59:08 PM EST | |||
| 100.00 | 22.10 | 24.30 | 23.20 | % | 0.23 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 105.00 | 26.50 | 29.30 | 27.90 | % | 0.27 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 110.00 | 31.30 | 34.30 | 32.80 | % | 0.30 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST |