Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $74.33 as of 9/12/2025 3:24:24 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 | 31.00 | 35.00 | 33.00 | % | 0.82 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 45.00 | 26.10 | 30.10 | 28.10 | % | 0.62 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 50.00 | 21.10 | 24.90 | 23.00 | % | 0.46 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 55.00 | 16.00 | 19.90 | 17.95 | 14.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:02 PM EST |
| 60.00 | 11.10 | 15.10 | 13.10 | 11.30 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:02 PM EST |
| 62.50 | 8.60 | 12.40 | 10.50 | % | 0.17 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 65.00 | 6.30 | 10.20 | 8.25 | 7.22 | +0.42 | +6.18% | 0.13 | 2 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 67.50 | 3.80 | 6.00 | 4.90 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 500 | 1.07 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:02 PM EST |
| 70.00 | 1.50 | 3.90 | 2.70 | 3.38 | 0.00 | 0.00% | 0.04 | 0 | 259 | 0.88 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 72.50 | 0.25 | 3.60 | 1.93 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.82 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 75.00 | 0.55 | 0.85 | 0.70 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 630 | 0.37 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.70 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 80.00 | 0.05 | 2.25 | 1.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.77 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.10 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.01 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 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 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 20 | 4.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.87 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.25 | +0.01 | +4.17% | 0.01 | 15 | 29 | 1.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 778 | 1.66 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 1.85 | 0.93 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:02 PM EST |
| 65.00 | 0.10 | 1.35 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 21 | 421 | 0.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 67.50 | 0.10 | 0.55 | 0.33 | 0.35 | +0.05 | +16.67% | 0.00 | 2 | 115 | 0.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 822 | 0.73 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 3.30 | 1.65 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:02 PM EST |
| 75.00 | 0.80 | 4.80 | 2.80 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.94 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:02 PM EST |
| 77.50 | 2.65 | 6.80 | 4.73 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.04 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:02 PM EST |
| 80.00 | 5.10 | 9.10 | 7.10 | 12.41 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:02 PM EST |
| 85.00 | 10.00 | 14.10 | 12.05 | % | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 90.00 | 15.10 | 19.00 | 17.05 | % | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 95.00 | 20.00 | 24.10 | 22.05 | % | 0.23 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 100.00 | 25.00 | 29.10 | 27.05 | % | 0.27 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 105.00 | 30.00 | 34.10 | 32.05 | % | 0.31 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 110.00 | 35.10 | 39.10 | 37.10 | % | 0.34 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST |