Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $71.24 as of 6/20/2025 3:25:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.70 | 43.80 | 41.35 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:52 PM EST |
| 35.00 | 34.80 | 39.00 | 35.90 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 30.00 | 34.00 | 32.00 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.97 | 0.00 | -0.03 | 4/24/2025 | 6/20/2025 3:59:52 PM EST |
| 45.00 | 25.10 | 29.20 | 25.30 | 0.00 | 0.00% | 0 | 58 | 1.25 | 0.96 | 0.00 | -0.02 | 6/4/2025 | 6/20/2025 3:59:52 PM EST |
| 50.00 | 20.50 | 24.10 | 21.80 | 0.00 | 0.00% | 0 | 73 | 1.02 | 0.92 | 0.01 | -0.03 | 6/9/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 16.00 | 19.50 | 48.00 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.86 | 0.01 | -0.04 | 4/1/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 12.20 | 15.90 | 13.60 | 0.00 | 0.00% | 0 | 21 | 0.81 | 0.80 | 0.01 | -0.06 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 65.00 | 9.50 | 12.20 | 10.72 | 0.00 | 0.00% | 0 | 170 | 0.62 | 0.72 | 0.02 | -0.06 | 6/12/2025 | 6/20/2025 3:59:52 PM EST |
| 70.00 | 6.30 | 9.00 | 7.35 | -1.16 | -13.64% | 3 | 545 | 0.59 | 0.60 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 75.00 | 4.70 | 6.30 | 5.00 | -0.90 | -15.26% | 7 | 80 | 0.61 | 0.47 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 80.00 | 2.50 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 131 | 0.58 | 0.36 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 85.00 | 1.20 | 3.80 | 2.97 | 0.00 | 0.00% | 0 | 205 | 0.59 | 0.27 | 0.02 | -0.05 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 0.70 | 3.60 | 2.90 | 0.00 | 0.00% | 0 | 37 | 0.64 | 0.20 | 0.02 | -0.04 | 6/2/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.80 | 1.29 | 0.00 | 0.00% | 0 | 277 | 0.82 | 0.14 | 0.01 | -0.04 | 6/5/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.90 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.91 | 0.10 | 0.01 | -0.03 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.80 | 2.68 | 0.00 | 0.00% | 0 | 24 | 0.98 | 0.07 | 0.01 | -0.02 | 5/27/2025 | 6/20/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.65 | 7.00 | 0.00 | 0.00% | 0 | 103 | 1.03 | 0.05 | 0.01 | -0.02 | 4/2/2025 | 6/20/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.55 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.03 | 0.00 | -0.01 | 4/3/2025 | 6/20/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.50 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.02 | 0.00 | -0.01 | 4/2/2025 | 6/20/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.45 | % | 0 | 0 | 1.19 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.40 | 0.50 | 0.00 | 0.00% | 0 | 20 | 1.23 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.35 | 2.18 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.30 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.25 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.40 | 1.03 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.01 | 0.00 | -0.01 | 4/8/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 0.25 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 341 | 0.91 | -0.03 | 0.00 | -0.03 | 6/3/2025 | 6/20/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 2.55 | 1.38 | 0.00 | 0.00% | 0 | 113 | 1.27 | -0.04 | 0.00 | -0.02 | 6/12/2025 | 6/20/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 2.80 | 0.95 | 0.00 | 0.00% | 0 | 452 | 1.10 | -0.08 | 0.01 | -0.03 | 5/29/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.20 | 1.40 | -0.65 | -31.71% | 1 | 120 | 0.81 | -0.14 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 1.80 | 2.75 | 2.20 | -0.55 | -20.00% | 551 | 198 | 0.66 | -0.20 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 65.00 | 2.45 | 5.00 | 4.84 | 0.00 | 0.00% | 0 | 120 | 0.63 | -0.28 | 0.02 | -0.06 | 6/9/2025 | 6/20/2025 3:59:52 PM EST |
| 70.00 | 4.80 | 5.90 | 6.10 | -0.66 | -9.77% | 1 | 1,385 | 0.58 | -0.40 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 75.00 | 6.70 | 10.60 | 7.80 | 0.00 | 0.00% | 0 | 455 | 0.61 | -0.53 | 0.03 | -0.06 | 5/28/2025 | 6/20/2025 3:59:52 PM EST |
| 80.00 | 9.90 | 13.90 | 10.90 | 0.00 | 0.00% | 0 | 241 | 0.59 | -0.64 | 0.02 | -0.06 | 6/2/2025 | 6/20/2025 3:59:52 PM EST |
| 85.00 | 13.80 | 17.60 | 18.17 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.73 | 0.02 | -0.05 | 6/4/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 17.80 | 21.80 | 13.25 | 0.00 | 0.00% | 0 | 62 | 0.82 | -0.80 | 0.02 | -0.04 | 6/2/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 22.40 | 26.30 | 18.85 | 0.00 | 0.00% | 0 | 79 | 0.87 | -0.86 | 0.01 | -0.04 | 4/2/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 27.50 | 30.90 | 29.27 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.90 | 0.01 | -0.03 | 4/28/2025 | 6/20/2025 3:59:52 PM EST |
| 105.00 | 32.40 | 35.60 | 35.62 | 0.00 | 0.00% | 0 | 6 | 0.95 | -0.93 | 0.01 | -0.02 | 5/6/2025 | 6/20/2025 3:59:52 PM EST |
| 110.00 | 37.60 | 40.60 | % | 0 | 0 | 1.02 | -0.95 | 0.01 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 115.00 | 41.60 | 45.70 | % | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 120.00 | 46.50 | 50.60 | 46.20 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 4/8/2025 | 6/20/2025 3:59:52 PM EST |
| 125.00 | 51.50 | 55.50 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 130.00 | 56.50 | 60.60 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 135.00 | 61.50 | 65.40 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 140.00 | 66.50 | 70.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 145.00 | 71.50 | 75.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 150.00 | 76.50 | 80.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 155.00 | 81.50 | 85.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |