Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $71.97 as of 8/12/2025 1:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.50 | 43.60 | 41.55 | 41.35 | 0.00 | 0.00% | 1.39 | 0 | 1 | 8.16 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 8/12/2025 11:58:53 AM EST |
| 35.00 | 34.50 | 38.60 | 36.55 | 35.90 | 0.00 | 0.00% | 1.04 | 0 | 1 | 6.94 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/12/2025 11:58:53 AM EST |
| 40.00 | 30.00 | 33.60 | 31.80 | 32.00 | 0.00 | 0.00% | 0.80 | 0 | 5 | 5.79 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 8/12/2025 11:58:53 AM EST |
| 45.00 | 24.80 | 28.70 | 26.75 | 24.35 | 0.00 | 0.00% | 0.59 | 0 | 65 | 4.96 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:53 AM EST |
| 50.00 | 19.90 | 22.70 | 21.30 | 22.84 | 0.00 | 0.00% | 0.43 | 0 | 62 | 4.11 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 55.00 | 15.80 | 18.30 | 17.05 | 48.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.94 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 8/12/2025 11:58:53 AM EST |
| 60.00 | 10.10 | 13.50 | 11.80 | 11.40 | 0.00 | 0.00% | 0.20 | 0 | 21 | 2.37 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:53 AM EST |
| 62.50 | 8.10 | 10.90 | 9.50 | % | 0.15 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 65.00 | 6.40 | 7.10 | 6.75 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 107 | 0.93 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:53 AM EST |
| 67.50 | 4.00 | 4.80 | 4.40 | % | 0.07 | 0 | 0 | 0.80 | 0.95 | 0.06 | -0.03 | 8/12/2025 11:58:53 AM EST | |||
| 70.00 | 2.10 | 2.55 | 2.33 | 5.35 | 0.00 | 0.00% | 0.03 | 0 | 1,194 | 0.47 | 0.73 | 0.11 | -0.14 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 72.50 | 0.65 | 1.15 | 0.90 | % | 0.01 | 0 | 0 | 0.48 | 0.42 | 0.12 | -0.18 | 8/12/2025 11:58:53 AM EST | |||
| 75.00 | 0.20 | 0.45 | 0.33 | 0.33 | -0.48 | -59.26% | 0.00 | 3 | 637 | 0.52 | 0.17 | 0.08 | -0.12 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.67 | 0.05 | 0.03 | -0.05 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.87 | 0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 476 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 153 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.51 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:53 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.56 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:58:53 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.83 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:58:53 AM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.14 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/12/2025 11:58:53 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/12/2025 11:58:53 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/12/2025 11:58:53 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.82 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:58:53 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/12/2025 11:58:53 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 11:58:53 AM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 269 | 4.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:53 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 103 | 4.99 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:53 AM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,450 | 2.56 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:53 AM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 55 | 2,801 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.09 | -37.50% | 0.00 | 15 | 1,700 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 67.50 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.60 | -0.05 | 0.06 | -0.03 | 8/12/2025 11:58:53 AM EST | |||
| 70.00 | 0.45 | 0.80 | 0.63 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1,436 | 0.56 | -0.27 | 0.11 | -0.14 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 72.50 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.49 | -0.58 | 0.12 | -0.18 | 8/12/2025 11:58:53 AM EST | |||
| 75.00 | 3.40 | 3.90 | 3.65 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 351 | 0.67 | -0.83 | 0.08 | -0.12 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 77.50 | 5.10 | 7.10 | 6.10 | % | 0.08 | 0 | 0 | 1.26 | -0.95 | 0.03 | -0.05 | 8/12/2025 11:58:53 AM EST | |||
| 80.00 | 8.00 | 8.70 | 8.35 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 175 | 1.02 | -0.99 | 0.01 | -0.01 | 8/6/2025 | 8/12/2025 11:58:53 AM EST |
| 85.00 | 12.70 | 15.00 | 13.85 | 14.05 | 0.00 | 0.00% | 0.16 | 0 | 8 | 2.16 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:58:53 AM EST |
| 90.00 | 16.40 | 20.50 | 18.45 | 18.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:58:53 AM EST |
| 95.00 | 21.40 | 25.50 | 23.45 | 18.85 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.14 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 8/12/2025 11:58:53 AM EST |
| 100.00 | 26.40 | 30.50 | 28.45 | 29.27 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.48 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 8/12/2025 11:58:53 AM EST |
| 105.00 | 31.40 | 35.50 | 33.45 | 35.62 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.79 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 8/12/2025 11:58:53 AM EST |
| 110.00 | 36.40 | 40.50 | 38.45 | % | 0.35 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 115.00 | 41.40 | 45.50 | 43.45 | % | 0.38 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 120.00 | 46.40 | 50.50 | 48.45 | 46.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 11:58:53 AM EST |
| 125.00 | 51.40 | 55.50 | 53.45 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 130.00 | 56.40 | 60.30 | 58.35 | % | 0.45 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 135.00 | 61.40 | 65.30 | 63.35 | % | 0.47 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 140.00 | 66.40 | 70.50 | 68.45 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 145.00 | 71.40 | 75.50 | 73.45 | % | 0.51 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 150.00 | 76.40 | 80.50 | 78.45 | % | 0.52 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 155.00 | 81.40 | 85.50 | 83.45 | % | 0.54 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST |