Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $69.15 as of 7/29/2025 3:14:30 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 | 26.80 | 30.30 | 28.55 | % | 0.71 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 45.00 | 22.30 | 24.70 | 23.50 | % | 0.52 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 50.00 | 17.70 | 20.30 | 19.00 | % | 0.38 | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 55.00 | 13.70 | 14.80 | 14.25 | % | 0.26 | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.03 | 7/29/2025 1:59:01 PM EST | |||
| 60.00 | 9.10 | 11.20 | 10.15 | 12.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.57 | 0.76 | 0.02 | -0.04 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 6.10 | 7.50 | 6.80 | 8.57 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.51 | 0.64 | 0.03 | -0.05 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 4.40 | 4.80 | 4.60 | 6.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.53 | 0.51 | 0.03 | -0.06 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 1.95 | 4.40 | 3.18 | 2.40 | -0.60 | -20.00% | 0.04 | 1 | 1 | 0.53 | 0.39 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 80.00 | 0.00 | 3.20 | 1.60 | 1.40 | -1.10 | -44.00% | 0.02 | 2 | 5 | 0.55 | 0.24 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 0.84 | % | 0.01 | 80 | 0 | 0.71 | 0.15 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST | |
| 90.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.83 | 0.09 | 0.01 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.89 | 0.05 | 0.01 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.96 | 0.03 | 0.01 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.02 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:01 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.96 | -0.06 | 0.01 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.77 | -0.13 | 0.01 | -0.03 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 60.00 | 1.50 | 2.60 | 2.05 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.54 | -0.24 | 0.02 | -0.04 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 3.30 | 4.10 | 3.70 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.51 | -0.36 | 0.03 | -0.05 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 70.00 | 5.70 | 6.40 | 6.05 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.53 | -0.49 | 0.03 | -0.06 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 9.10 | 11.10 | 10.10 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.50 | -0.61 | 0.03 | -0.06 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 80.00 | 11.10 | 13.90 | 12.50 | 12.99 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | -0.76 | 0.02 | -0.04 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 85.00 | 15.60 | 18.30 | 16.95 | % | 0.20 | 0 | 0 | 0.53 | -0.85 | 0.02 | -0.03 | 7/29/2025 1:59:01 PM EST | |||
| 90.00 | 20.40 | 23.80 | 22.10 | % | 0.25 | 0 | 0 | 0.80 | -0.91 | 0.01 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 95.00 | 25.20 | 28.50 | 26.85 | % | 0.28 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 100.00 | 30.10 | 33.50 | 31.80 | % | 0.32 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 105.00 | 34.80 | 38.80 | 36.80 | % | 0.35 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 110.00 | 39.80 | 43.30 | 41.55 | % | 0.38 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST |