Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $65.09 as of 2/21/2025 3:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.60 | 26.70 | % | 0 | 0 | 0.85 | 0.93 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 18.30 | 22.40 | % | 0 | 0 | 0.84 | 0.88 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 14.50 | 18.50 | % | 0 | 0 | 0.88 | 0.81 | 0.01 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 11.10 | 15.10 | % | 0 | 0 | 0.87 | 0.73 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 8.30 | 12.10 | % | 0 | 0 | 0.86 | 0.64 | 0.02 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 6.30 | 9.80 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.55 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 4.10 | 7.90 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.46 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 2.70 | 6.40 | % | 0 | 0 | 0.85 | 0.38 | 0.02 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 1.40 | 5.00 | % | 0 | 0 | 0.83 | 0.31 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 0.50 | 4.80 | % | 0 | 0 | 0.86 | 0.25 | 0.01 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 0.90 | 3.80 | % | 0 | 0 | 0.91 | 0.20 | 0.01 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.40 | 2.60 | % | 0 | 0 | 0.83 | 0.16 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 3.20 | % | 0 | 0 | 0.92 | 0.12 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.90 | % | 0 | 0 | 1.07 | 0.09 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.70 | 0.80 | 0.00 | 0.00% | 0 | 147 | 0.99 | 0.07 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.70 | % | 0 | 0 | 1.10 | -0.07 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 3.40 | 1.05 | % | 1 | 0 | 0.95 | -0.12 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 50.00 | 1.30 | 4.60 | 2.13 | % | 1 | 0 | 0.92 | -0.19 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 55.00 | 2.60 | 5.90 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.27 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 5.00 | 8.20 | % | 0 | 0 | 0.88 | -0.36 | 0.02 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 7.70 | 11.20 | 8.20 | % | 3 | 0 | 0.90 | -0.45 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 70.00 | 10.40 | 13.60 | % | 0 | 0 | 0.83 | -0.54 | 0.02 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 14.00 | 17.50 | % | 0 | 0 | 0.86 | -0.62 | 0.02 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 17.50 | 21.60 | % | 0 | 0 | 0.84 | -0.69 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 21.50 | 25.90 | % | 0 | 0 | 0.84 | -0.75 | 0.01 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 26.10 | 30.20 | % | 0 | 0 | 1.08 | -0.80 | 0.01 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 30.50 | 34.30 | % | 0 | 0 | 1.05 | -0.84 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 35.30 | 39.40 | % | 0 | 0 | 0.98 | -0.88 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 40.00 | 44.10 | % | 0 | 0 | 1.08 | -0.91 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 44.80 | 48.90 | % | 0 | 0 | 1.18 | -0.93 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST |