Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $54.30 as of 11/20/2024 3:54:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 42.60 | 47.50 | 32.18 | 0.00 | 0.00% | 0 | 504 | 5.18 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 12.00 | 41.50 | 46.30 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 13.00 | 40.50 | 45.40 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 14.00 | 39.50 | 44.40 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 15.00 | 38.70 | 43.40 | 33.58 | 0.00 | 0.00% | 0 | 215 | 4.10 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 37.50 | 42.40 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 17.00 | 36.70 | 41.50 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 18.00 | 35.50 | 40.40 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 19.00 | 34.60 | 39.50 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 33.50 | 38.40 | 14.22 | 0.00 | 0.00% | 0 | 3 | 3.03 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:56 PM EST |
| 21.00 | 32.60 | 37.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.00 | 31.60 | 36.40 | 15.82 | 0.00 | 0.00% | 0 | 7 | 3.08 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:56 PM EST |
| 23.00 | 30.80 | 35.40 | 10.48 | 0.00 | 0.00% | 0 | 74 | 2.95 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 3:59:56 PM EST |
| 24.00 | 29.60 | 34.40 | 9.00 | 0.00 | 0.00% | 0 | 18 | 2.83 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 28.60 | 33.50 | 34.45 | 0.00 | 0.00% | 0 | 8 | 2.71 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 26.00 | 27.50 | 32.40 | 8.46 | 0.00 | 0.00% | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 26.60 | 31.40 | 8.90 | 0.00 | 0.00% | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 25.50 | 30.30 | 21.20 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 24.60 | 29.40 | 5.25 | 0.00 | 0.00% | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 23.60 | 28.40 | 20.00 | 0.00 | 0.00% | 0 | 505 | 1.93 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 22.70 | 27.50 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 21.50 | 26.30 | 21.47 | 0.00 | 0.00% | 0 | 4 | 1.64 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 20.70 | 25.50 | 20.50 | 0.00 | 0.00% | 0 | 29 | 1.56 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 20.00 | 24.50 | 4.80 | 0.00 | 0.00% | 0 | 38 | 1.49 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 19.10 | 23.80 | 20.14 | 0.00 | 0.00% | 0 | 29 | 1.42 | 0.99 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 18.20 | 22.80 | 12.00 | 0.00 | 0.00% | 0 | 321 | 1.23 | 0.99 | 0.00 | -0.01 | 10/3/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 17.00 | 21.50 | 18.00 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.99 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 16.00 | 20.50 | 11.30 | 0.00 | 0.00% | 0 | 15 | 1.07 | 0.98 | 0.00 | -0.02 | 10/2/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 15.20 | 19.50 | 11.00 | 0.00 | 0.00% | 0 | 27 | 1.01 | 0.97 | 0.01 | -0.02 | 10/25/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 14.10 | 18.40 | 19.95 | 0.00 | 0.00% | 0 | 28 | 1.03 | 0.97 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 13.00 | 17.40 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.96 | 0.01 | -0.02 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 12.00 | 16.00 | 14.36 | +1.86 | +14.88% | 3 | 9 | 0.98 | 0.94 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 11.40 | 15.80 | 15.50 | 0.00 | 0.00% | 0 | 45 | 0.92 | 0.93 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 10.60 | 14.40 | 17.43 | 0.00 | 0.00% | 0 | 123 | 0.86 | 0.91 | 0.02 | -0.04 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 9.70 | 14.00 | 9.75 | 0.00 | 0.00% | 0 | 59 | 0.80 | 0.89 | 0.02 | -0.04 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 8.90 | 13.50 | 10.94 | 0.00 | 0.00% | 0 | 545 | 0.85 | 0.87 | 0.02 | -0.05 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 8.20 | 12.50 | 3.07 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.85 | 0.02 | -0.05 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 7.20 | 10.90 | 6.70 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.82 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 8.40 | 10.30 | 8.01 | +0.91 | +12.82% | 3 | 869 | 0.67 | 0.79 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 7.50 | 9.30 | 7.95 | +1.15 | +16.92% | 6 | 1,049 | 0.75 | 0.76 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 4.70 | 5.20 | 4.75 | +0.95 | +25.00% | 34 | 790 | 0.65 | 0.59 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 2.60 | 3.00 | 2.85 | +0.60 | +26.67% | 30 | 1,320 | 0.68 | 0.41 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 1.60 | 1.65 | 1.50 | +0.20 | +15.39% | 24 | 167 | 0.68 | 0.26 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 1.45 | 0.65 | 0.00 | 0.00% | 0 | 1,156 | 0.81 | 0.15 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 1.95 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.08 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.00 | 0.48 | 0.00 | 0.00% | 0 | 16 | 4.13 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 3:59:56 PM EST |
| 12.00 | 0.00 | 1.00 | 1.26 | 0.00 | 0.00% | 0 | 7 | 3.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 3:59:56 PM EST |
| 13.00 | 0.00 | 1.00 | 2.37 | 0.00 | 0.00% | 0 | 3 | 3.71 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 3:59:56 PM EST |
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.00 | 1.94 | 0.00 | 0.00% | 0 | 8 | 3.35 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.53 | 0.00 | 0.00% | 0 | 24 | 2.92 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:56 PM EST |
| 19.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 1.00 | 0.66 | 0.00 | 0.00% | 0 | 21 | 2.67 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:56 PM EST |
| 21.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 96 | 2.45 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 23.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 158 | 2.35 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 12 | 2.25 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:56 PM EST |
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.98 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 0.00 | 1.00 | 4.15 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 0.00 | 1.20 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 810 | 1.92 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 0.00 | 1.65 | 4.19 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 0.00 | 1.70 | 2.95 | 0.00 | 0.00% | 0 | 23 | 1.87 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 0.00 | 1.25 | 3.10 | 0.00 | 0.00% | 0 | 53 | 1.62 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 0.00 | 1.25 | 3.80 | 0.00 | 0.00% | 0 | 40 | 1.55 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 67 | 1.15 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 0.80 | 1.25 | 0.00 | 0.00% | 0 | 98 | 1.24 | -0.01 | 0.00 | -0.01 | 10/22/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 0.00 | 2.05 | 0.35 | 0.00 | 0.00% | 0 | 598 | 1.60 | -0.01 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 1.90 | 0.50 | 0.00 | 0.00% | 0 | 63 | 1.49 | -0.02 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 0.00 | 1.05 | 0.25 | -2.30 | -90.20% | 3 | 70 | 1.15 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 678 | 1.11 | -0.03 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 0.00 | 1.25 | % | 0 | 0 | 1.09 | -0.04 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.78 | -0.06 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | -0.07 | 0.01 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 44.00 | 0.30 | 0.60 | 0.95 | 0.00 | 0.00% | 0 | 101 | 0.67 | -0.09 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.85 | 0.87 | 0.00 | 0.00% | 0 | 262 | 0.73 | -0.11 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 0.00 | 1.75 | 1.05 | 0.00 | 0.00% | 0 | 12 | 0.76 | -0.13 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 0.00 | 3.60 | 1.45 | 0.00 | 0.00% | 0 | 20 | 0.89 | -0.15 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 1.00 | 1.95 | 2.33 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.18 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 1.40 | 2.00 | 1.52 | -0.84 | -35.60% | 1 | 237 | 0.73 | -0.21 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 1.65 | 2.45 | 1.75 | -0.35 | -16.67% | 20 | 932 | 0.74 | -0.24 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 3.50 | 4.00 | 4.55 | 0.00 | 0.00% | 0 | 164 | 0.68 | -0.41 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 6.50 | 7.00 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.59 | 0.04 | -0.07 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 8.70 | 12.40 | % | 0 | 0 | 0.71 | -0.74 | 0.03 | -0.06 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 12.60 | 17.00 | % | 0 | 0 | 1.17 | -0.85 | 0.02 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 17.30 | 21.90 | % | 0 | 0 | 1.30 | -0.92 | 0.01 | -0.03 | 11/20/2024 3:59:56 PM EST |