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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 49.70 | 54.10 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 18.00 | 47.10 | 51.40 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 20.00 | 45.00 | 49.40 | 39.10 | 0.00 | 0.00% | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 4:00:00 PM EST |
| 23.00 | 41.80 | 46.40 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 40.00 | 44.40 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 27.00 | 38.00 | 42.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 35.10 | 39.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 32.00 | 33.30 | 37.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 30.00 | 34.50 | 26.50 | 0.00 | 0.00% | 0 | 4 | 1.87 | 0.98 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 36.00 | 29.10 | 33.20 | % | 0 | 0 | 1.75 | 0.98 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 37.00 | 28.20 | 33.00 | 15.75 | 0.00 | 0.00% | 0 | 57 | 1.84 | 0.98 | 0.00 | -0.01 | 10/22/2024 | 2/4/2025 4:00:00 PM EST |
| 38.00 | 27.30 | 32.00 | % | 0 | 0 | 1.75 | 0.98 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 39.00 | 26.20 | 31.00 | % | 0 | 0 | 1.71 | 0.97 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 25.50 | 30.00 | 26.28 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.96 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 41.00 | 24.30 | 29.00 | 11.90 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.96 | 0.00 | -0.02 | 1/13/2025 | 2/4/2025 4:00:00 PM EST |
| 42.00 | 23.50 | 28.00 | 11.17 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.96 | 0.00 | -0.02 | 1/6/2025 | 2/4/2025 4:00:00 PM EST |
| 43.00 | 22.50 | 26.90 | % | 0 | 0 | 1.48 | 0.94 | 0.01 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 44.00 | 21.50 | 26.00 | 23.00 | 0.00 | 0.00% | 0 | 4 | 1.44 | 0.94 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 21.70 | 24.50 | 23.09 | 0.00 | 0.00% | 0 | 380 | 1.27 | 0.93 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 46.00 | 19.70 | 24.40 | % | 0 | 0 | 1.39 | 0.92 | 0.01 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 47.00 | 19.10 | 23.40 | 8.40 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.91 | 0.01 | -0.03 | 1/8/2025 | 2/4/2025 4:00:00 PM EST |
| 48.00 | 18.10 | 22.50 | 7.00 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.90 | 0.01 | -0.04 | 10/9/2024 | 2/4/2025 4:00:00 PM EST |
| 49.00 | 17.00 | 21.10 | 8.00 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.89 | 0.01 | -0.04 | 12/23/2024 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 17.70 | 19.60 | 16.40 | -6.40 | -28.07% | 2 | 284 | 0.87 | 0.87 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 14.00 | 16.10 | 14.45 | 0.00 | 0.00% | 0 | 246 | 0.90 | 0.80 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 10.50 | 11.20 | 12.20 | 0.00 | 0.00% | 0 | 567 | 0.77 | 0.71 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 7.60 | 8.20 | 7.80 | -0.70 | -8.24% | 10 | 346 | 0.75 | 0.59 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 5.40 | 6.00 | 5.60 | -0.70 | -11.12% | 75 | 57 | 0.75 | 0.47 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 3.70 | 4.30 | 3.93 | +0.23 | +6.22% | 41 | 216 | 0.74 | 0.35 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 2.50 | 3.10 | 2.60 | 0.00 | 0.00% | 0 | 243 | 0.74 | 0.26 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 1.30 | 2.00 | 2.95 | 0.00 | 0.00% | 0 | 300 | 0.70 | 0.19 | 0.02 | -0.05 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 3.00 | 0.55 | 0.00 | 0.00% | 0 | 18 | 0.99 | 0.12 | 0.01 | -0.04 | 1/10/2025 | 2/4/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.85 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.09 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.55 | % | 0 | 0 | 1.12 | 0.06 | 0.01 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.95 | % | 0 | 0 | 1.26 | 0.04 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.95 | 0.94 | 0.00 | 0.00% | 0 | 19 | 3.57 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 2.00 | 0.65 | 0.00 | 0.00% | 0 | 7 | 3.16 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 1.35 | 3.17 | 0.00 | 0.00% | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 2/4/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 2.00 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.00 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 2.00 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.70 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 41 | 1.00 | -0.02 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.02 | 0.00 | -0.01 | 12/16/2024 | 2/4/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 2 | 3 | 1.47 | -0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 2.00 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.02 | 0.00 | -0.01 | 11/12/2024 | 2/4/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 2.00 | % | 0 | 0 | 1.49 | -0.03 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 0.05 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 70 | 0.89 | -0.04 | 0.00 | -0.02 | 1/16/2025 | 2/4/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 1.10 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.04 | 0.00 | -0.02 | 12/23/2024 | 2/4/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 3.00 | % | 0 | 0 | 1.54 | -0.04 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 43.00 | 0.35 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 5,015 | 0.92 | -0.06 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 1.00 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.06 | 0.01 | -0.03 | 11/4/2024 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 11 | 1.07 | -0.07 | 0.01 | -0.03 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 46.00 | 0.15 | 2.55 | % | 0 | 0 | 0.91 | -0.08 | 0.01 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 2.50 | 1.40 | 0.00 | 0.00% | 0 | 206 | 1.19 | -0.09 | 0.01 | -0.03 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 2.95 | 2.05 | 0.00 | 0.00% | 0 | 4 | 1.23 | -0.10 | 0.01 | -0.04 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 2.85 | 1.07 | 0.00 | 0.00% | 0 | 12 | 1.16 | -0.11 | 0.01 | -0.04 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 0.95 | 1.60 | 1.26 | 0.00 | 0.00% | 0 | 1,202 | 0.80 | -0.13 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 1.95 | 2.20 | 2.20 | +0.31 | +16.41% | 1 | 213 | 0.75 | -0.20 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 3.40 | 4.00 | 3.66 | +0.26 | +7.65% | 33 | 201 | 0.75 | -0.29 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 5.30 | 6.10 | 6.30 | 0.00 | 0.00% | 0 | 384 | 0.72 | -0.41 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 8.10 | 8.80 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.53 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 11.40 | 12.90 | 10.80 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.65 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 13.00 | 17.40 | % | 0 | 0 | 0.60 | -0.74 | 0.02 | -0.06 | 2/4/2025 4:00:00 PM EST | |||
| 85.00 | 17.50 | 21.80 | % | 0 | 0 | 1.01 | -0.81 | 0.02 | -0.05 | 2/4/2025 4:00:00 PM EST | |||
| 90.00 | 21.70 | 26.40 | % | 0 | 0 | 1.08 | -0.88 | 0.01 | -0.04 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 26.60 | 30.80 | % | 0 | 0 | 1.08 | -0.91 | 0.01 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 31.20 | 36.00 | % | 0 | 0 | 1.22 | -0.94 | 0.01 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 105.00 | 36.20 | 40.50 | % | 0 | 0 | 1.26 | -0.96 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST |