Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $70.98 as of 8/22/2025 3:36:13 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 | 18.60 | 22.50 | 20.55 | % | 0.41 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 55.00 | 13.80 | 17.70 | 15.75 | % | 0.29 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 60.00 | 9.20 | 13.20 | 11.20 | % | 0.19 | 0 | 0 | 0.65 | 0.87 | 0.02 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 65.00 | 5.40 | 9.50 | 7.45 | 8.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | 0.74 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 67.50 | 4.30 | 7.90 | 6.10 | % | 0.09 | 0 | 0 | 0.38 | 0.66 | 0.04 | -0.04 | 8/22/2025 3:59:47 PM EST | |||
| 70.00 | 4.30 | 5.10 | 4.70 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.39 | 0.56 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 72.50 | 1.25 | 4.30 | 2.78 | % | 0.04 | 0 | 0 | 0.32 | 0.47 | 0.04 | -0.04 | 8/22/2025 3:59:47 PM EST | |||
| 75.00 | 1.95 | 3.10 | 2.53 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.37 | 0.38 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 77.50 | 0.40 | 3.60 | 2.00 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | 0.30 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 3.30 | 1.65 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.60 | 0.22 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 82.50 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.51 | 0.17 | 0.02 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.70 | 1.35 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.65 | 0.12 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 2.40 | 1.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.72 | 0.06 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 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 | 0.96 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.80 | -0.05 | 0.01 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.68 | -0.13 | 0.02 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 65.00 | 1.65 | 2.50 | 2.08 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.41 | -0.26 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 67.50 | 0.85 | 4.90 | 2.88 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | -0.34 | 0.04 | -0.04 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 70.00 | 3.40 | 4.50 | 3.95 | 4.10 | +0.40 | +10.82% | 0.06 | 3 | 755 | 0.40 | -0.44 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 72.50 | 3.30 | 7.30 | 5.30 | % | 0.07 | 0 | 0 | 0.40 | -0.53 | 0.04 | -0.04 | 8/22/2025 3:59:47 PM EST | |||
| 75.00 | 4.90 | 8.70 | 6.80 | % | 0.09 | 0 | 0 | 0.37 | -0.62 | 0.04 | -0.04 | 8/22/2025 3:59:47 PM EST | |||
| 77.50 | 6.60 | 10.40 | 8.50 | % | 0.11 | 0 | 0 | 0.56 | -0.70 | 0.03 | -0.04 | 8/22/2025 3:59:47 PM EST | |||
| 80.00 | 8.70 | 12.60 | 10.65 | % | 0.13 | 0 | 0 | 0.60 | -0.78 | 0.03 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 82.50 | 10.90 | 14.70 | 12.80 | % | 0.16 | 0 | 0 | 0.63 | -0.83 | 0.02 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 85.00 | 13.10 | 17.00 | 15.05 | % | 0.18 | 0 | 0 | 0.66 | -0.88 | 0.02 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 90.00 | 18.00 | 21.80 | 19.90 | % | 0.22 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 95.00 | 22.90 | 26.50 | 24.70 | % | 0.26 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 100.00 | 27.90 | 31.70 | 29.80 | % | 0.30 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 105.00 | 32.90 | 36.70 | 34.80 | % | 0.33 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 110.00 | 37.90 | 41.60 | 39.75 | % | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |