Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $88.15 as of 10/3/2025 9:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 56.20 | 60.00 | 58.10 | % | 1.94 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 35.00 | 51.40 | 55.10 | 53.25 | % | 1.52 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 40.00 | 46.30 | 50.20 | 48.25 | 32.30 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 10/3/2025 4:00:04 PM EST |
| 45.00 | 41.40 | 45.30 | 43.35 | % | 0.96 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 50.00 | 36.60 | 40.40 | 38.50 | 28.60 | 0.00 | 0.00% | 0.77 | 0 | 190 | 1.41 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:04 PM EST |
| 55.00 | 31.50 | 35.50 | 33.50 | % | 0.61 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 60.00 | 26.90 | 30.40 | 28.65 | 18.38 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.04 | 0.97 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 4:00:04 PM EST |
| 62.50 | 24.40 | 28.40 | 26.40 | % | 0.42 | 0 | 0 | 1.04 | 0.95 | 0.01 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 65.00 | 22.30 | 26.10 | 24.20 | 15.10 | 0.00 | 0.00% | 0.37 | 0 | 35 | 0.98 | 0.93 | 0.01 | -0.03 | 9/18/2025 | 10/3/2025 4:00:04 PM EST |
| 67.50 | 20.00 | 23.90 | 21.95 | % | 0.33 | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.03 | 10/3/2025 4:00:04 PM EST | |||
| 70.00 | 17.70 | 21.50 | 19.60 | 16.29 | 0.00 | 0.00% | 0.28 | 0 | 326 | 0.87 | 0.88 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 72.50 | 15.70 | 18.30 | 17.00 | 17.40 | +4.65 | +36.48% | 0.23 | 10 | 26 | 0.70 | 0.85 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 75.00 | 13.60 | 17.20 | 15.40 | 16.10 | +3.19 | +24.71% | 0.21 | 3 | 50 | 0.52 | 0.81 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 77.50 | 12.10 | 15.50 | 13.80 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.57 | 0.76 | 0.02 | -0.06 | 8/15/2025 | 10/3/2025 4:00:04 PM EST |
| 80.00 | 11.30 | 12.70 | 12.00 | 9.32 | 0.00 | 0.00% | 0.15 | 0 | 61 | 0.57 | 0.72 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 85.00 | 8.10 | 9.50 | 8.80 | 8.30 | +1.63 | +24.44% | 0.10 | 5 | 1,215 | 0.55 | 0.62 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 90.00 | 4.90 | 8.30 | 6.60 | 6.50 | +1.40 | +27.46% | 0.07 | 7 | 364 | 0.56 | 0.50 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 95.00 | 3.30 | 5.00 | 4.15 | 4.31 | +1.28 | +42.25% | 0.04 | 1 | 107 | 0.52 | 0.40 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 100.00 | 2.05 | 3.00 | 2.53 | 2.80 | +0.90 | +47.37% | 0.03 | 30 | 107 | 0.48 | 0.29 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 105.00 | 1.50 | 2.15 | 1.83 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 275 | 0.52 | 0.21 | 0.02 | -0.05 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 3.10 | 1.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | 0.15 | 0.01 | -0.04 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 2.75 | 1.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.78 | 0.10 | 0.01 | -0.03 | 9/2/2025 | 10/3/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | 0.07 | 0.01 | -0.02 | 6/24/2025 | 10/3/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.88 | 0.04 | 0.01 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.92 | 0.03 | 0.00 | -0.01 | 5/2/2025 | 10/3/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 10.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.02 | 0.00 | -0.01 | 3/31/2025 | 10/3/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 10/3/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/3/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.40 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.01 | -0.01 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 55 | 429 | 0.75 | -0.03 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.73 | -0.05 | 0.01 | -0.02 | 9/25/2025 | 10/3/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.68 | -0.07 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 1.30 | 0.65 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.67 | -0.09 | 0.01 | -0.03 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 70.00 | 1.30 | 1.45 | 1.38 | 1.31 | -0.22 | -14.38% | 0.02 | 705 | 1,616 | 0.61 | -0.12 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 2.60 | 1.30 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.70 | -0.15 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 75.00 | 1.25 | 2.90 | 2.08 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.54 | -0.19 | 0.01 | -0.05 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 77.50 | 1.05 | 3.50 | 2.28 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.24 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 80.00 | 2.35 | 4.80 | 3.58 | 3.35 | -1.05 | -23.87% | 0.04 | 2 | 39 | 0.57 | -0.28 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 85.00 | 4.40 | 6.30 | 5.35 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 489 | 0.55 | -0.38 | 0.02 | -0.07 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 90.00 | 6.00 | 9.90 | 7.95 | 20.10 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.55 | -0.50 | 0.02 | -0.07 | 7/18/2025 | 10/3/2025 4:00:04 PM EST |
| 95.00 | 9.10 | 12.80 | 10.95 | 10.80 | -2.77 | -20.42% | 0.12 | 3 | 1 | 0.54 | -0.60 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 100.00 | 12.70 | 16.50 | 14.60 | % | 0.15 | 0 | 0 | 0.53 | -0.71 | 0.02 | -0.06 | 10/3/2025 4:00:04 PM EST | |||
| 105.00 | 16.60 | 20.30 | 18.45 | 32.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.70 | -0.79 | 0.02 | -0.05 | 7/17/2025 | 10/3/2025 4:00:04 PM EST |
| 110.00 | 20.80 | 24.80 | 22.80 | 38.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.75 | -0.85 | 0.01 | -0.04 | 6/23/2025 | 10/3/2025 4:00:04 PM EST |
| 115.00 | 25.40 | 29.30 | 27.35 | % | 0.24 | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.03 | 10/3/2025 4:00:04 PM EST | |||
| 120.00 | 30.20 | 34.10 | 32.15 | % | 0.27 | 0 | 0 | 0.85 | -0.93 | 0.01 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 125.00 | 35.00 | 39.00 | 37.00 | % | 0.30 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 130.00 | 40.00 | 43.90 | 41.95 | 60.29 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.94 | -0.97 | 0.00 | -0.01 | 8/28/2025 | 10/3/2025 4:00:04 PM EST |
| 135.00 | 45.00 | 48.90 | 46.95 | 65.29 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 8/28/2025 | 10/3/2025 4:00:04 PM EST |
| 140.00 | 50.00 | 53.90 | 51.95 | 62.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 4/3/2025 | 10/3/2025 4:00:04 PM EST |
| 145.00 | 55.00 | 58.90 | 56.95 | % | 0.39 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 150.00 | 60.00 | 63.90 | 61.95 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 155.00 | 65.00 | 68.90 | 66.95 | 51.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 10/3/2025 4:00:04 PM EST |