Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $66.91 as of 2/4/2025 9:02:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 44.90 | 49.50 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 21.00 | 43.70 | 48.50 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.00 | 42.80 | 47.50 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 23.00 | 41.90 | 46.50 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 24.00 | 40.80 | 45.50 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 39.80 | 44.30 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 26.00 | 38.70 | 43.40 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 27.00 | 37.90 | 42.50 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 28.00 | 36.70 | 41.50 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 29.00 | 35.90 | 40.50 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 34.80 | 39.20 | 10.70 | 0.00 | 0.00% | 0 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 2/4/2025 4:00:00 PM EST |
| 31.00 | 33.70 | 38.00 | 18.58 | 0.00 | 0.00% | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 4:00:00 PM EST |
| 32.00 | 32.90 | 37.50 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 33.00 | 31.80 | 36.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 34.00 | 30.90 | 35.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 30.10 | 34.40 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 36.00 | 28.60 | 33.40 | 24.50 | 0.00 | 0.00% | 0 | 18 | 2.82 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 4:00:00 PM EST |
| 37.00 | 27.80 | 32.40 | 15.10 | 0.00 | 0.00% | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 4:00:00 PM EST |
| 38.00 | 26.80 | 31.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 39.00 | 25.60 | 30.30 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 25.00 | 29.50 | 16.28 | 0.00 | 0.00% | 0 | 20 | 2.48 | 1.00 | 0.00 | -0.01 | 11/7/2024 | 2/4/2025 4:00:00 PM EST |
| 41.00 | 23.80 | 28.50 | 14.77 | 0.00 | 0.00% | 0 | 60 | 2.39 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 4:00:00 PM EST |
| 42.00 | 22.60 | 27.30 | 18.38 | 0.00 | 0.00% | 0 | 0 | 2.26 | 0.99 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 43.00 | 21.80 | 26.50 | 18.04 | 0.00 | 0.00% | 0 | 3 | 2.21 | 0.99 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 44.00 | 21.00 | 25.20 | 16.70 | 0.00 | 0.00% | 0 | 0 | 2.06 | 0.99 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 20.20 | 24.40 | 25.02 | 0.00 | 0.00% | 0 | 3 | 2.02 | 0.99 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 46.00 | 19.00 | 23.50 | 24.19 | 0.00 | 0.00% | 0 | 0 | 1.97 | 0.98 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 47.00 | 18.30 | 22.50 | 11.89 | 0.00 | 0.00% | 0 | 110 | 1.89 | 0.97 | 0.00 | -0.03 | 11/8/2024 | 2/4/2025 4:00:00 PM EST |
| 48.00 | 17.00 | 21.50 | 22.80 | 0.00 | 0.00% | 0 | 8 | 1.81 | 0.97 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 49.00 | 16.00 | 20.40 | 21.11 | 0.00 | 0.00% | 0 | 6 | 1.82 | 0.96 | 0.01 | -0.04 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 15.10 | 19.20 | 18.70 | 0.00 | 0.00% | 0 | 46 | 1.57 | 0.95 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 12.10 | 14.50 | 13.00 | -0.32 | -2.41% | 10 | 604 | 1.37 | 0.87 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 8.20 | 9.70 | 8.70 | -0.28 | -3.12% | 5 | 1,020 | 0.85 | 0.75 | 0.03 | -0.12 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 5.10 | 5.90 | 5.40 | -0.60 | -10.00% | 9 | 1,348 | 0.78 | 0.60 | 0.03 | -0.14 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 2.95 | 3.50 | 3.33 | -0.17 | -4.86% | 125 | 917 | 0.78 | 0.44 | 0.03 | -0.14 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 1.55 | 1.90 | 1.75 | -0.55 | -23.92% | 21 | 207 | 0.77 | 0.30 | 0.03 | -0.13 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 185 | 1.03 | 0.19 | 0.02 | -0.10 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.80 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.11 | 0.02 | -0.07 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.35 | 1.03 | 0.00 | 0.00% | 0 | 157 | 1.47 | 0.06 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.50 | % | 0 | 0 | 1.66 | 0.03 | 0.01 | -0.03 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 3.00 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 2.50 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 1.95 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 3.00 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.30 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.05 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 3.00 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 3.00 | 0.65 | 0.00 | 0.00% | 0 | 10 | 4.21 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 1.95 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 3.00 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 3.00 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 3.00 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 3.00 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 1.95 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 3.00 | 0.37 | 0.00 | 0.00% | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 2.55 | 0.25 | 0.00 | 0.00% | 0 | 4 | 3.03 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 3.00 | 0.35 | 0.00 | 0.00% | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 55 | 2.59 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 3.00 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 43 | 1.59 | 0.00 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 4.00 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.65 | 2.65 | 0.00 | 0.00% | 0 | 6 | 1.56 | -0.01 | 0.00 | -0.01 | 11/5/2024 | 2/4/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 2.20 | % | 0 | 0 | 2.15 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 3.00 | 1.09 | 0.00 | 0.00% | 0 | 25 | 2.33 | -0.01 | 0.00 | -0.01 | 1/15/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 4.20 | 0.20 | 0.00 | 0.00% | 0 | 21 | 2.60 | -0.01 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 3.00 | 0.40 | 0.00 | 0.00% | 0 | 21 | 2.16 | -0.02 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 6 | 1.53 | -0.03 | 0.00 | -0.03 | 1/17/2025 | 2/4/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 2 | 2.35 | -0.03 | 0.01 | -0.03 | 1/10/2025 | 2/4/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 3.00 | 3.90 | 0.00 | 0.00% | 0 | 5 | 1.91 | -0.04 | 0.01 | -0.04 | 1/10/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 766 | 1.26 | -0.05 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 0.55 | 0.95 | 0.85 | +0.20 | +30.77% | 89 | 1,145 | 0.82 | -0.13 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 1.45 | 1.90 | 1.35 | -0.20 | -12.91% | 29 | 373 | 0.78 | -0.25 | 0.03 | -0.12 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 3.20 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 48 | 0.78 | -0.40 | 0.03 | -0.14 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 5.80 | 6.50 | 7.60 | 0.00 | 0.00% | 0 | 55 | 0.72 | -0.56 | 0.03 | -0.14 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 7.50 | 11.90 | % | 0 | 0 | 1.20 | -0.70 | 0.03 | -0.13 | 2/4/2025 4:00:00 PM EST | |||
| 80.00 | 11.80 | 16.50 | 14.50 | % | 1 | 0 | 1.37 | -0.81 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST | |
| 85.00 | 16.30 | 21.00 | % | 0 | 0 | 1.47 | -0.89 | 0.02 | -0.07 | 2/4/2025 4:00:00 PM EST | |||
| 90.00 | 21.00 | 25.30 | % | 0 | 0 | 1.55 | -0.94 | 0.01 | -0.05 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 26.10 | 30.50 | % | 0 | 0 | 1.80 | -0.97 | 0.01 | -0.03 | 2/4/2025 4:00:00 PM EST |