Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $78.69 as of 5/27/2025 2:54:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.50 | 39.60 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 45.00 | 30.60 | 34.70 | % | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 50.00 | 26.00 | 29.40 | % | 0 | 0 | 1.17 | 0.95 | 0.00 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 55.00 | 22.50 | 25.30 | % | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.04 | 5/27/2025 1:58:54 PM EST | |||
| 60.00 | 18.90 | 20.10 | 20.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.85 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 65.00 | 14.60 | 17.30 | % | 0 | 0 | 0.74 | 0.78 | 0.01 | -0.07 | 5/27/2025 1:58:54 PM EST | |||
| 70.00 | 12.00 | 12.60 | 11.70 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.70 | 0.02 | -0.08 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 75.00 | 9.30 | 9.90 | 10.90 | 0.00 | 0.00% | 0 | 116 | 0.72 | 0.61 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 80.00 | 6.90 | 7.70 | 8.10 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.52 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 85.00 | 5.00 | 5.50 | 5.20 | -1.41 | -21.34% | 28 | 101 | 0.72 | 0.43 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 90.00 | 2.05 | 4.00 | 4.64 | -0.13 | -2.73% | 2 | 10 | 0.70 | 0.34 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 95.00 | 1.90 | 2.80 | % | 0 | 0 | 0.70 | 0.27 | 0.02 | -0.07 | 5/27/2025 1:58:54 PM EST | |||
| 100.00 | 0.00 | 2.00 | 1.80 | -0.70 | -28.00% | 304 | 2 | 0.69 | 0.21 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.16 | 0.01 | -0.05 | 5/27/2025 1:58:54 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 | 0.75 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 50.00 | 0.05 | 1.90 | % | 0 | 0 | 0.81 | -0.05 | 0.00 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 55.00 | 0.90 | 1.30 | 1.31 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.09 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 60.00 | 1.65 | 2.05 | 1.90 | +0.15 | +8.58% | 2 | 220 | 0.73 | -0.15 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 65.00 | 2.85 | 3.40 | 2.90 | -0.30 | -9.38% | 1 | 10 | 0.73 | -0.22 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 70.00 | 4.40 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 30 | 0.72 | -0.30 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 75.00 | 6.10 | 7.40 | % | 0 | 0 | 0.70 | -0.39 | 0.02 | -0.09 | 5/27/2025 1:58:54 PM EST | |||
| 80.00 | 9.10 | 9.90 | % | 0 | 0 | 0.72 | -0.48 | 0.02 | -0.09 | 5/27/2025 1:58:54 PM EST | |||
| 85.00 | 12.30 | 13.20 | % | 0 | 0 | 0.69 | -0.57 | 0.02 | -0.08 | 5/27/2025 1:58:54 PM EST | |||
| 90.00 | 15.70 | 17.00 | % | 0 | 0 | 0.65 | -0.66 | 0.02 | -0.08 | 5/27/2025 1:58:54 PM EST | |||
| 95.00 | 19.50 | 21.00 | % | 0 | 0 | 0.62 | -0.73 | 0.02 | -0.07 | 5/27/2025 1:58:54 PM EST | |||
| 100.00 | 23.10 | 25.80 | % | 0 | 0 | 0.64 | -0.79 | 0.01 | -0.06 | 5/27/2025 1:58:54 PM EST | |||
| 105.00 | 27.30 | 30.20 | % | 0 | 0 | 0.83 | -0.84 | 0.01 | -0.05 | 5/27/2025 1:58:54 PM EST |