Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $71.88 as of 7/11/2025 8:14:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.90 | 34.00 | 31.95 | 31.38 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:47 PM EST |
| 45.00 | 24.90 | 29.00 | 26.95 | % | 0.60 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 50.00 | 20.10 | 23.60 | 21.85 | % | 0.44 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 55.00 | 15.10 | 18.90 | 17.00 | 16.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:47 PM EST |
| 60.00 | 10.20 | 13.30 | 11.75 | 10.96 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:47 PM EST |
| 65.00 | 5.50 | 9.40 | 7.45 | 7.55 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.87 | 0.91 | 0.04 | -0.04 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 70.00 | 2.30 | 5.20 | 3.75 | 3.40 | -0.20 | -5.56% | 0.05 | 61 | 578 | 0.76 | 0.63 | 0.07 | -0.12 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 75.00 | 0.65 | 1.05 | 0.85 | 0.58 | -0.62 | -51.67% | 0.01 | 1 | 417 | 0.54 | 0.28 | 0.06 | -0.12 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 80.00 | 0.25 | 0.80 | 0.53 | 0.50 | +0.10 | +25.00% | 0.01 | 2 | 1,220 | 0.72 | 0.08 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.97 | 0.01 | 0.01 | -0.01 | 7/9/2025 | 7/11/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.10 | -0.34 | -77.28% | 0.01 | 2 | 18 | 1.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.54 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 301 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 833 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:47 PM EST |
| 60.00 | 0.05 | 0.55 | 0.30 | 0.16 | -0.34 | -68.00% | 0.01 | 1 | 376 | 0.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 65.00 | 0.35 | 0.65 | 0.50 | 0.37 | -0.02 | -5.13% | 0.01 | 38 | 2,114 | 0.67 | -0.09 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 70.00 | 0.15 | 3.40 | 1.78 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 969 | 0.62 | -0.37 | 0.07 | -0.12 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 75.00 | 2.90 | 5.90 | 4.40 | 5.59 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.50 | -0.72 | 0.06 | -0.12 | 7/9/2025 | 7/11/2025 3:59:47 PM EST |
| 80.00 | 6.50 | 10.40 | 8.45 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.20 | -0.92 | 0.03 | -0.05 | 6/10/2025 | 7/11/2025 3:59:47 PM EST |
| 85.00 | 11.50 | 15.20 | 13.35 | 14.47 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.45 | -0.99 | 0.01 | -0.01 | 6/2/2025 | 7/11/2025 3:59:47 PM EST |
| 90.00 | 16.20 | 20.10 | 18.15 | % | 0.20 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 95.00 | 21.20 | 25.00 | 23.10 | % | 0.24 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 100.00 | 26.40 | 29.90 | 28.15 | % | 0.28 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 105.00 | 31.20 | 34.90 | 33.05 | % | 0.31 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST |