Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $83.59 as of 12/26/2025 12:52:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 46.50 | 50.60 | 48.55 | 48.50 | 0.00 | 0.00% | 1.39 | 0 | 1 | 2.02 | 0.97 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 37.50 | 44.20 | 48.20 | 46.20 | % | 1.23 | 0 | 0 | 1.90 | 0.96 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 40.00 | 42.10 | 46.00 | 44.05 | % | 1.10 | 0 | 0 | 1.83 | 0.95 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 42.50 | 40.20 | 43.60 | 41.90 | % | 0.99 | 0 | 0 | 1.73 | 0.94 | 0.00 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 45.00 | 38.00 | 41.50 | 39.75 | 36.60 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.12 | 0.92 | 0.00 | -0.06 | 10/15/2025 | 12/26/2025 3:59:52 PM EST |
| 47.50 | 35.80 | 39.20 | 37.50 | % | 0.79 | 0 | 0 | 1.23 | 0.92 | 0.00 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 50.00 | 33.60 | 37.00 | 35.30 | 28.08 | 0.00 | 0.00% | 0.71 | 0 | 130 | 1.18 | 0.90 | 0.00 | -0.07 | 11/17/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 29.10 | 32.80 | 30.95 | 27.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.11 | 0.87 | 0.01 | -0.08 | 9/18/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 25.40 | 28.80 | 27.10 | 29.37 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.10 | 0.83 | 0.01 | -0.09 | 12/3/2025 | 12/26/2025 3:59:52 PM EST |
| 62.50 | 22.90 | 27.10 | 25.00 | 22.70 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.06 | 0.81 | 0.01 | -0.09 | 11/12/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 21.00 | 25.20 | 23.10 | 28.70 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.03 | 0.79 | 0.01 | -0.09 | 10/8/2025 | 12/26/2025 3:59:52 PM EST |
| 67.50 | 19.40 | 23.40 | 21.40 | % | 0.32 | 0 | 0 | 1.03 | 0.77 | 0.01 | -0.10 | 12/26/2025 3:59:52 PM EST | |||
| 70.00 | 17.50 | 21.70 | 19.60 | 19.55 | 0.00 | 0.00% | 0.28 | 0 | 133 | 1.00 | 0.74 | 0.01 | -0.10 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 72.50 | 15.80 | 20.00 | 17.90 | 21.20 | 0.00 | 0.00% | 0.25 | 0 | 26 | 0.98 | 0.71 | 0.01 | -0.10 | 12/16/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 14.30 | 18.30 | 16.30 | 16.00 | 0.00 | 0.00% | 0.22 | 0 | 37 | 0.96 | 0.68 | 0.01 | -0.10 | 12/1/2025 | 12/26/2025 3:59:52 PM EST |
| 77.50 | 12.60 | 16.80 | 14.70 | 17.10 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.93 | 0.65 | 0.01 | -0.11 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 11.10 | 15.30 | 13.20 | 15.10 | 0.00 | 0.00% | 0.16 | 0 | 63 | 0.91 | 0.62 | 0.01 | -0.11 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 82.50 | 9.90 | 13.40 | 11.65 | 12.10 | -1.16 | -8.75% | 0.14 | 52 | 3 | 0.88 | 0.58 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 9.70 | 11.40 | 10.55 | 12.45 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.87 | 0.54 | 0.01 | -0.11 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 87.50 | 7.40 | 11.40 | 9.40 | 15.40 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.86 | 0.51 | 0.01 | -0.10 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 6.30 | 10.30 | 8.30 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.84 | 0.47 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 92.50 | 5.30 | 9.30 | 7.30 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.83 | 0.44 | 0.01 | -0.10 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 4.40 | 8.30 | 6.35 | 7.64 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.81 | 0.40 | 0.01 | -0.09 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 2.75 | 6.70 | 4.73 | 3.74 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.78 | 0.33 | 0.01 | -0.08 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 1.50 | 4.90 | 3.20 | 6.55 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.73 | 0.26 | 0.01 | -0.07 | 12/16/2025 | 12/26/2025 3:59:52 PM EST |
| 110.00 | 0.90 | 4.40 | 2.65 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.74 | 0.20 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 3.60 | 1.80 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.93 | 0.16 | 0.01 | -0.05 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.40 | 1.20 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.87 | 0.12 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.70 | 1.35 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.09 | 0.01 | -0.04 | 11/19/2025 | 12/26/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.07 | 0.01 | -0.03 | 11/19/2025 | 12/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.65 | 1.33 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.98 | -0.03 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 2.80 | 1.40 | % | 0.04 | 0 | 0 | 1.88 | -0.04 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 3.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.80 | -0.05 | 0.00 | -0.04 | 11/10/2025 | 12/26/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 3.20 | 1.60 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.71 | -0.06 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 0.70 | 2.75 | 1.73 | 1.25 | +0.15 | +13.64% | 0.04 | 1 | 43 | 1.28 | -0.08 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 3.70 | 1.85 | % | 0.04 | 0 | 0 | 1.57 | -0.08 | 0.00 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 50.00 | 1.40 | 3.80 | 2.60 | 1.72 | 0.00 | 0.00% | 0.05 | 0 | 58 | 1.27 | -0.10 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 1.90 | 4.90 | 3.40 | 2.74 | +0.24 | +9.60% | 0.06 | 6 | 85 | 1.21 | -0.13 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 2.45 | 4.90 | 3.68 | 2.78 | 0.00 | 0.00% | 0.06 | 0 | 30 | 1.07 | -0.17 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 62.50 | 2.80 | 6.30 | 4.55 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 70 | 1.09 | -0.19 | 0.01 | -0.09 | 11/25/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 3.70 | 6.00 | 4.85 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 1,089 | 1.03 | -0.21 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 67.50 | 3.90 | 7.70 | 5.80 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 27 | 1.04 | -0.23 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 4.40 | 8.50 | 6.45 | 6.05 | 0.00 | 0.00% | 0.09 | 0 | 140 | 1.01 | -0.26 | 0.01 | -0.10 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 72.50 | 5.20 | 9.30 | 7.25 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.99 | -0.29 | 0.01 | -0.10 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 6.00 | 10.10 | 8.05 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.96 | -0.32 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 77.50 | 6.90 | 10.90 | 8.90 | 9.94 | 0.00 | 0.00% | 0.11 | 0 | 140 | 0.93 | -0.35 | 0.01 | -0.11 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 7.90 | 12.00 | 9.95 | 9.18 | +0.38 | +4.32% | 0.12 | 1 | 1,012 | 0.91 | -0.38 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 82.50 | 9.00 | 13.10 | 11.05 | 10.40 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.89 | -0.42 | 0.01 | -0.11 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 10.40 | 14.30 | 12.35 | 12.18 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.88 | -0.46 | 0.01 | -0.11 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 87.50 | 11.60 | 15.60 | 13.60 | % | 0.16 | 0 | 0 | 0.86 | -0.49 | 0.01 | -0.10 | 12/26/2025 3:59:52 PM EST | |||
| 90.00 | 13.00 | 17.10 | 15.05 | 14.95 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.85 | -0.53 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 92.50 | 14.50 | 18.50 | 16.50 | % | 0.18 | 0 | 0 | 0.83 | -0.56 | 0.01 | -0.10 | 12/26/2025 3:59:52 PM EST | |||
| 95.00 | 16.00 | 20.10 | 18.05 | 24.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.81 | -0.60 | 0.01 | -0.09 | 10/16/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 19.50 | 23.50 | 21.50 | % | 0.21 | 0 | 0 | 0.79 | -0.67 | 0.01 | -0.08 | 12/26/2025 3:59:52 PM EST | |||
| 105.00 | 23.00 | 27.20 | 25.10 | % | 0.24 | 0 | 0 | 0.73 | -0.74 | 0.01 | -0.07 | 12/26/2025 3:59:52 PM EST | |||
| 110.00 | 27.00 | 31.00 | 29.00 | % | 0.26 | 0 | 0 | 0.92 | -0.80 | 0.01 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 115.00 | 31.50 | 35.40 | 33.45 | % | 0.29 | 0 | 0 | 0.92 | -0.84 | 0.01 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 120.00 | 36.00 | 39.70 | 37.85 | % | 0.32 | 0 | 0 | 0.91 | -0.88 | 0.01 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 125.00 | 40.50 | 44.70 | 42.60 | % | 0.34 | 0 | 0 | 0.98 | -0.91 | 0.01 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 130.00 | 45.50 | 49.30 | 47.40 | % | 0.36 | 0 | 0 | 0.99 | -0.93 | 0.01 | -0.03 | 12/26/2025 3:59:52 PM EST |