Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $72.77 as of 5/5/2025 2:48:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 56.70 | 61.50 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 53.70 | 58.50 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 51.90 | 56.30 | 68.30 | 0.00 | 0.00% | 0 | 101 | 3.03 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 48.70 | 53.50 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 47.00 | 51.50 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 45.00 | 49.50 | 12.58 | 0.00 | 0.00% | 0 | 5 | 2.37 | 1.00 | 0.00 | -0.01 | 8/2/2024 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 42.00 | 46.70 | 22.15 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | -0.01 | 12/31/2024 | 5/5/2025 3:59:55 PM EST |
| 32.00 | 40.00 | 44.70 | 37.76 | 0.00 | 0.00% | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 2/11/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 37.40 | 41.40 | 35.78 | 0.00 | 0.00% | 0 | 400 | 1.84 | 0.99 | 0.00 | -0.01 | 1/30/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 35.40 | 39.30 | 22.10 | 0.00 | 0.00% | 0 | 300 | 1.70 | 0.98 | 0.00 | -0.02 | 12/12/2024 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 32.60 | 36.70 | 33.17 | 0.00 | 0.00% | 0 | 20 | 1.64 | 0.98 | 0.00 | -0.02 | 2/19/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 30.70 | 34.80 | 9.10 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.97 | 0.00 | -0.02 | 10/14/2024 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 27.90 | 32.00 | 30.60 | 0.00 | 0.00% | 0 | 25 | 1.45 | 0.96 | 0.00 | -0.03 | 2/19/2025 | 5/5/2025 3:59:55 PM EST |
| 47.00 | 26.10 | 30.20 | 13.40 | 0.00 | 0.00% | 0 | 138 | 1.39 | 0.94 | 0.00 | -0.04 | 3/27/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 23.40 | 27.40 | 48.00 | 0.00 | 0.00% | 0 | 30 | 1.28 | 0.92 | 0.01 | -0.05 | 3/31/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 19.20 | 23.40 | 22.00 | 0.00 | 0.00% | 0 | 131 | 1.21 | 0.87 | 0.01 | -0.06 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 15.40 | 17.90 | 14.50 | 0.00 | 0.00% | 0 | 308 | 0.75 | 0.80 | 0.01 | -0.08 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 12.00 | 15.90 | 6.80 | 0.00 | 0.00% | 0 | 29 | 0.85 | 0.72 | 0.01 | -0.09 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 10.60 | 12.90 | 10.82 | 0.00 | 0.00% | 0 | 183 | 0.92 | 0.64 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 7.70 | 10.70 | 8.67 | +0.10 | +1.17% | 2 | 595 | 0.90 | 0.55 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 6.10 | 6.80 | 6.60 | +0.70 | +11.87% | 35 | 2,148 | 0.82 | 0.47 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 4.40 | 6.70 | 4.25 | +0.15 | +3.66% | 43 | 283 | 0.88 | 0.39 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 3.10 | 4.20 | 3.31 | +0.16 | +5.08% | 1 | 188 | 0.82 | 0.32 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 2.05 | 2.85 | 2.45 | -0.19 | -7.20% | 5 | 572 | 0.78 | 0.25 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 1.55 | 3.50 | 1.85 | +0.25 | +15.63% | 2 | 182 | 0.87 | 0.20 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 1.05 | 3.00 | 2.00 | 0.00 | 0.00% | 0 | 43 | 0.88 | 0.16 | 0.01 | -0.06 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 3.10 | % | 0 | 0 | 1.12 | 0.12 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.75 | 0.75 | 0.00 | 0.00% | 0 | 17 | 1.15 | 0.09 | 0.01 | -0.04 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.55 | 1.98 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.07 | 0.01 | -0.03 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.45 | % | 0 | 0 | 1.23 | 0.05 | 0.01 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.35 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.04 | 0.00 | -0.02 | 3/31/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.30 | % | 0 | 0 | 1.33 | 0.03 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.02 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.55 | 8.40 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.02 | 0.00 | -0.01 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.20 | 1.62 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.01 | 0.00 | -0.01 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 3:59:55 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 | 0.05 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.40 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 402 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 218 | 1.31 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 1.20 | 2.45 | 0.00 | 0.00% | 0 | 50 | 1.77 | 0.00 | 0.00 | -0.01 | 10/18/2024 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 2.25 | 0.34 | 0.00 | 0.00% | 0 | 647 | 1.93 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 576 | 1.23 | -0.02 | 0.00 | -0.02 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.50 | 1.74 | 0.00 | 0.00% | 0 | 2,042 | 1.11 | -0.02 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 2.55 | 0.17 | 0.00 | 0.00% | 0 | 69 | 1.61 | -0.03 | 0.00 | -0.02 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 2.75 | 1.30 | 0.00 | 0.00% | 0 | 56 | 1.50 | -0.04 | 0.00 | -0.03 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 1.00 | 1.14 | 0.00 | 0.00% | 0 | 8 | 1.02 | -0.06 | 0.00 | -0.04 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 135 | 1.11 | -0.08 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 2.75 | 2.21 | -0.29 | -11.60% | 6 | 174 | 1.06 | -0.13 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 2.10 | 3.40 | 3.41 | -0.29 | -7.84% | 8 | 2,203 | 0.85 | -0.20 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 3.00 | 5.90 | 5.00 | -0.25 | -4.77% | 6 | 168 | 0.85 | -0.28 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 6.20 | 7.30 | 6.60 | -0.75 | -10.21% | 4 | 910 | 0.87 | -0.36 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 7.70 | 10.60 | 9.62 | -0.43 | -4.28% | 16 | 189 | 0.91 | -0.45 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 9.70 | 13.90 | 12.60 | -1.90 | -13.11% | 13 | 3 | 0.81 | -0.53 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 13.30 | 17.10 | 12.50 | 0.00 | 0.00% | 0 | 18 | 0.80 | -0.61 | 0.02 | -0.10 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 17.10 | 21.40 | 20.46 | 0.00 | 0.00% | 0 | 825 | 0.82 | -0.68 | 0.02 | -0.09 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 20.80 | 25.00 | 18.00 | 0.00 | 0.00% | 0 | 17 | 1.05 | -0.75 | 0.01 | -0.08 | 4/2/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 25.10 | 29.40 | 26.50 | 0.00 | 0.00% | 0 | 21 | 1.08 | -0.80 | 0.01 | -0.07 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 29.60 | 33.90 | 36.89 | 0.00 | 0.00% | 0 | 18 | 1.12 | -0.84 | 0.01 | -0.06 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 34.60 | 38.50 | % | 0 | 0 | 1.15 | -0.88 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 39.10 | 43.50 | % | 0 | 0 | 1.23 | -0.91 | 0.01 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 43.90 | 48.10 | 25.00 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.93 | 0.01 | -0.03 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 48.90 | 53.00 | % | 0 | 0 | 1.30 | -0.95 | 0.01 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 53.80 | 57.80 | % | 0 | 0 | 1.33 | -0.96 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 58.80 | 62.90 | % | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 63.60 | 68.50 | % | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 68.60 | 73.50 | % | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 73.60 | 78.50 | % | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 78.60 | 83.50 | % | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST |