Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $56.68 as of 3/28/2025 2:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.80 | 31.90 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 23.10 | 26.20 | % | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 33.00 | 20.00 | 24.10 | % | 0 | 0 | 1.39 | 0.96 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 34.00 | 19.10 | 22.20 | % | 0 | 0 | 1.33 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 18.30 | 22.10 | 15.60 | 0.00 | 0.00% | 0 | 400 | 0.86 | 0.94 | 0.01 | -0.02 | 11/1/2024 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 17.30 | 21.00 | 20.99 | 0.00 | 0.00% | 0 | 350 | 1.02 | 0.93 | 0.01 | -0.02 | 12/18/2024 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 16.50 | 20.40 | % | 0 | 0 | 1.26 | 0.92 | 0.01 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 15.60 | 19.50 | 32.55 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.91 | 0.01 | -0.03 | 1/31/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 14.60 | 18.70 | % | 0 | 0 | 1.14 | 0.89 | 0.01 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 14.10 | 17.90 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.88 | 0.01 | -0.04 | 11/5/2024 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 13.00 | 16.60 | % | 0 | 0 | 0.77 | 0.86 | 0.01 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 12.20 | 15.70 | 29.90 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.84 | 0.01 | -0.04 | 2/13/2025 | 3/28/2025 3:59:56 PM EST |
| 43.00 | 12.40 | 14.00 | 16.35 | 0.00 | 0.00% | 0 | 61 | 0.79 | 0.83 | 0.02 | -0.05 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 44.00 | 10.90 | 14.50 | % | 0 | 0 | 0.84 | 0.81 | 0.02 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 11.40 | 12.30 | 17.50 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.79 | 0.02 | -0.05 | 1/27/2025 | 3/28/2025 3:59:56 PM EST |
| 46.00 | 9.20 | 13.00 | % | 0 | 0 | 0.79 | 0.76 | 0.02 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 47.00 | 8.50 | 12.50 | % | 0 | 0 | 0.80 | 0.74 | 0.02 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 48.00 | 8.10 | 11.70 | % | 0 | 0 | 0.81 | 0.72 | 0.02 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 49.00 | 9.00 | 10.90 | 22.77 | 0.00 | 0.00% | 0 | 17 | 0.90 | 0.70 | 0.02 | -0.06 | 1/31/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 8.30 | 9.00 | 11.93 | 0.00 | 0.00% | 0 | 30 | 0.80 | 0.67 | 0.02 | -0.06 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 5.70 | 6.50 | 7.31 | 0.00 | 0.00% | 0 | 106 | 0.79 | 0.55 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 3.30 | 4.40 | 3.60 | -1.40 | -28.00% | 54 | 647 | 0.74 | 0.42 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 1.80 | 2.85 | 2.50 | -0.95 | -27.54% | 10 | 1,158 | 0.71 | 0.31 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 3.60 | 1.83 | -0.47 | -20.44% | 1 | 202 | 0.77 | 0.22 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.85 | 2.30 | 0.00 | 0.00% | 0 | 1,231 | 0.78 | 0.15 | 0.02 | -0.04 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.75 | 1.70 | 0.00 | 0.00% | 0 | 41 | 0.93 | 0.11 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.70 | 1.20 | 0.00 | 0.00% | 0 | 41 | 1.06 | 0.08 | 0.01 | -0.02 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 0.05 | 2.35 | 0.95 | 0.00 | 0.00% | 0 | 602 | 1.15 | 0.06 | 0.01 | -0.02 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.45 | % | 0 | 0 | 1.25 | 0.03 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.75 | % | 0 | 0 | 1.07 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.95 | % | 0 | 0 | 1.53 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.25 | % | 0 | 0 | 1.72 | -0.02 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 2.30 | % | 0 | 0 | 1.52 | -0.04 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 2.35 | % | 0 | 0 | 1.01 | -0.05 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 405 | 0.89 | -0.06 | 0.01 | -0.02 | 11/1/2024 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 2.45 | 2.23 | 0.00 | 0.00% | 0 | 350 | 0.86 | -0.07 | 0.01 | -0.02 | 12/18/2024 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.30 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 28 | 0.91 | -0.08 | 0.01 | -0.03 | 12/31/2024 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 2.60 | % | 0 | 0 | 0.99 | -0.09 | 0.01 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 39.00 | 0.50 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.11 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 2.55 | 1.84 | 0.00 | 0.00% | 0 | 1,000 | 0.87 | -0.12 | 0.01 | -0.04 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 2.35 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.14 | 0.01 | -0.04 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 3.30 | 1.50 | +0.60 | +66.67% | 2 | 12 | 0.85 | -0.16 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 3.50 | % | 0 | 0 | 0.82 | -0.17 | 0.02 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 2.55 | % | 0 | 0 | 0.83 | -0.19 | 0.02 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 1.55 | 2.55 | 2.20 | +0.86 | +64.18% | 4 | 505 | 0.78 | -0.21 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 46.00 | 1.70 | 2.75 | 1.85 | 0.00 | 0.00% | 0 | 69 | 0.75 | -0.24 | 0.02 | -0.05 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 47.00 | 0.95 | 4.40 | 2.50 | 0.00 | 0.00% | 0 | 25 | 0.77 | -0.26 | 0.02 | -0.06 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 48.00 | 1.65 | 5.10 | % | 0 | 0 | 0.82 | -0.28 | 0.02 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 49.00 | 2.50 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.30 | 0.02 | -0.06 | 2/27/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 3.40 | 4.90 | 3.94 | +0.78 | +24.69% | 202 | 3,321 | 0.82 | -0.33 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 5.80 | 7.00 | 5.10 | 0.00 | 0.00% | 0 | 107 | 0.78 | -0.45 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 8.80 | 10.70 | 6.76 | 0.00 | 0.00% | 0 | 1,027 | 0.81 | -0.58 | 0.03 | -0.06 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 11.40 | 14.50 | 9.80 | 0.00 | 0.00% | 0 | 264 | 0.75 | -0.69 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 15.00 | 18.70 | 17.64 | 0.00 | 0.00% | 0 | 202 | 0.72 | -0.78 | 0.02 | -0.05 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 19.40 | 22.80 | 13.14 | 0.00 | 0.00% | 0 | 4 | 1.00 | -0.85 | 0.02 | -0.04 | 1/31/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 24.40 | 26.50 | % | 0 | 0 | 0.89 | -0.89 | 0.01 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 28.90 | 32.50 | % | 0 | 0 | 1.02 | -0.92 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 33.60 | 37.50 | % | 0 | 0 | 1.21 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 38.60 | 42.40 | % | 0 | 0 | 1.39 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 43.50 | 47.40 | % | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 48.50 | 52.30 | % | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST |