Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $83.36 as of 12/23/2025 7:22:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 64.20 | 68.30 | 66.25 | 60.50 | 0.00 | 0.00% | 4.42 | 0 | 534 | 5.61 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 12:59:02 PM EST |
| 18.00 | 61.20 | 65.40 | 63.30 | 58.00 | 0.00 | 0.00% | 3.52 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 12:59:02 PM EST |
| 20.00 | 59.20 | 63.40 | 61.30 | 29.88 | 0.00 | 0.00% | 3.06 | 0 | 224 | 4.64 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 12/23/2025 12:59:02 PM EST |
| 23.00 | 56.30 | 60.40 | 58.35 | % | 2.54 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 25.00 | 54.30 | 58.40 | 56.35 | 58.30 | 0.00 | 0.00% | 2.25 | 0 | 6 | 3.21 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:59:02 PM EST |
| 27.00 | 52.40 | 56.50 | 54.45 | 51.45 | 0.00 | 0.00% | 2.02 | 0 | 8 | 3.08 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 12/23/2025 12:59:02 PM EST |
| 30.00 | 50.00 | 53.50 | 51.75 | 21.50 | 0.00 | 0.00% | 1.73 | 0 | 5 | 2.87 | 0.99 | 0.00 | -0.01 | 11/1/2024 | 12/23/2025 12:59:02 PM EST |
| 32.00 | 47.50 | 51.50 | 49.50 | 28.46 | 0.00 | 0.00% | 1.55 | 0 | 3 | 2.70 | 0.99 | 0.00 | -0.02 | 11/21/2024 | 12/23/2025 12:59:02 PM EST |
| 35.00 | 44.60 | 48.70 | 46.65 | 42.00 | 0.00 | 0.00% | 1.33 | 0 | 1 | 2.66 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 12/23/2025 12:59:02 PM EST |
| 37.00 | 43.30 | 46.80 | 45.05 | 33.20 | 0.00 | 0.00% | 1.22 | 0 | 20 | 2.55 | 0.98 | 0.00 | -0.03 | 7/8/2025 | 12/23/2025 12:59:02 PM EST |
| 40.00 | 41.00 | 44.00 | 42.50 | 37.20 | 0.00 | 0.00% | 1.06 | 0 | 3 | 2.34 | 0.97 | 0.00 | -0.05 | 11/5/2025 | 12/23/2025 12:59:02 PM EST |
| 42.00 | 39.10 | 42.00 | 40.55 | 24.93 | 0.00 | 0.00% | 0.97 | 0 | 4 | 2.24 | 0.96 | 0.00 | -0.06 | 1/27/2025 | 12/23/2025 12:59:02 PM EST |
| 45.00 | 36.30 | 39.40 | 37.85 | 36.30 | 0.00 | 0.00% | 0.84 | 0 | 142 | 2.15 | 0.95 | 0.00 | -0.09 | 12/16/2025 | 12/23/2025 12:59:02 PM EST |
| 47.00 | 34.40 | 37.60 | 36.00 | 17.80 | 0.00 | 0.00% | 0.77 | 0 | 12 | 2.09 | 0.94 | 0.00 | -0.10 | 3/6/2025 | 12/23/2025 12:59:02 PM EST |
| 50.00 | 31.50 | 35.00 | 33.25 | 35.74 | 0.00 | 0.00% | 0.67 | 0 | 48 | 1.44 | 0.92 | 0.00 | -0.11 | 12/9/2025 | 12/23/2025 12:59:02 PM EST |
| 55.00 | 27.40 | 30.60 | 29.00 | 28.02 | 0.00 | 0.00% | 0.53 | 0 | 95 | 1.49 | 0.89 | 0.01 | -0.13 | 12/16/2025 | 12/23/2025 12:59:02 PM EST |
| 60.00 | 23.30 | 26.50 | 24.90 | 27.00 | 0.00 | 0.00% | 0.41 | 0 | 312 | 1.45 | 0.85 | 0.01 | -0.16 | 12/18/2025 | 12/23/2025 12:59:02 PM EST |
| 62.50 | 21.00 | 24.50 | 22.75 | 21.80 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.43 | 0.83 | 0.01 | -0.17 | 10/15/2025 | 12/23/2025 12:59:02 PM EST |
| 65.00 | 19.40 | 22.50 | 20.95 | 21.15 | 0.00 | 0.00% | 0.32 | 0 | 216 | 1.39 | 0.81 | 0.01 | -0.18 | 12/16/2025 | 12/23/2025 12:59:02 PM EST |
| 67.50 | 17.40 | 20.70 | 19.05 | 15.20 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.36 | 0.78 | 0.01 | -0.19 | 11/4/2025 | 12/23/2025 12:59:02 PM EST |
| 70.00 | 15.80 | 18.80 | 17.30 | 18.74 | 0.00 | 0.00% | 0.25 | 0 | 383 | 1.34 | 0.75 | 0.01 | -0.19 | 12/16/2025 | 12/23/2025 12:59:02 PM EST |
| 72.50 | 14.10 | 17.10 | 15.60 | 20.69 | 0.00 | 0.00% | 0.22 | 0 | 273 | 1.29 | 0.72 | 0.01 | -0.20 | 12/8/2025 | 12/23/2025 12:59:02 PM EST |
| 75.00 | 12.50 | 15.40 | 13.95 | 16.29 | 0.00 | 0.00% | 0.19 | 0 | 474 | 1.26 | 0.69 | 0.01 | -0.20 | 12/16/2025 | 12/23/2025 12:59:02 PM EST |
| 77.50 | 11.10 | 12.30 | 11.70 | 15.41 | 0.00 | 0.00% | 0.15 | 0 | 463 | 1.25 | 0.65 | 0.01 | -0.21 | 12/19/2025 | 12/23/2025 12:59:02 PM EST |
| 80.00 | 9.70 | 10.80 | 10.25 | 11.30 | -2.85 | -20.15% | 0.13 | 100 | 1,337 | 1.16 | 0.62 | 0.01 | -0.21 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 82.50 | 8.40 | 9.20 | 8.80 | 12.45 | 0.00 | 0.00% | 0.11 | 0 | 94 | 1.13 | 0.58 | 0.02 | -0.21 | 12/22/2025 | 12/23/2025 12:59:02 PM EST |
| 85.00 | 7.40 | 8.10 | 7.75 | 9.23 | -1.57 | -14.54% | 0.09 | 22 | 1,176 | 1.12 | 0.53 | 0.02 | -0.20 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 87.50 | 6.20 | 7.20 | 6.70 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 37 | 1.10 | 0.49 | 0.02 | -0.20 | 12/22/2025 | 12/23/2025 12:59:02 PM EST |
| 90.00 | 5.10 | 6.10 | 5.60 | 6.10 | -2.77 | -31.23% | 0.06 | 153 | 1,437 | 1.09 | 0.45 | 0.02 | -0.19 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 92.50 | 3.80 | 5.20 | 4.50 | 5.55 | -1.95 | -26.00% | 0.05 | 12 | 54 | 1.08 | 0.40 | 0.02 | -0.18 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 95.00 | 3.80 | 4.40 | 4.10 | 4.20 | -1.80 | -30.00% | 0.04 | 3 | 157 | 1.05 | 0.36 | 0.02 | -0.17 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 100.00 | 2.65 | 3.20 | 2.93 | 3.62 | -1.49 | -29.16% | 0.03 | 16 | 1,186 | 1.04 | 0.28 | 0.02 | -0.15 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 105.00 | 1.80 | 2.40 | 2.10 | 2.49 | -1.51 | -37.75% | 0.02 | 28 | 780 | 1.00 | 0.22 | 0.01 | -0.13 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 110.00 | 0.50 | 2.45 | 1.48 | 1.71 | -1.47 | -46.23% | 0.01 | 3 | 61 | 0.91 | 0.16 | 0.01 | -0.10 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 115.00 | 0.85 | 1.65 | 1.25 | 1.30 | -1.45 | -52.73% | 0.01 | 3 | 1,049 | 1.01 | 0.12 | 0.01 | -0.08 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 120.00 | 0.60 | 1.70 | 1.15 | 1.01 | -1.28 | -55.90% | 0.01 | 1 | 500 | 1.06 | 0.08 | 0.01 | -0.07 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.22 | 0.06 | 0.01 | -0.05 | 12/19/2025 | 12/23/2025 12:59:02 PM EST |
| 130.00 | 0.05 | 1.75 | 0.90 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 365 | 1.05 | 0.04 | 0.00 | -0.04 | 12/15/2025 | 12/23/2025 12:59:02 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.33 | 0.03 | 0.00 | -0.03 | 12/16/2025 | 12/23/2025 12:59:02 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.02 | 0.00 | -0.02 | 12/19/2025 | 12/23/2025 12:59:02 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.67 | 0.02 | 0.00 | -0.02 | 12/23/2025 12:59:02 PM EST | |||
| 150.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.60 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/23/2025 12:59:02 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 753 | 1.58 | 0.01 | 0.00 | -0.01 | 9/17/2025 | 12/23/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 20 | 5.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:02 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 3.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.02 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 12/23/2025 12:59:02 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:02 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 12:59:02 PM EST |
| 25.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.26 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 12:59:02 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 7.74 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.76 | 0.00 | 0.00 | -0.01 | 5/24/2024 | 12/23/2025 12:59:02 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.48 | -0.01 | 0.00 | -0.01 | 12/3/2025 | 12/23/2025 12:59:02 PM EST |
| 32.00 | 0.00 | 2.20 | 1.10 | 7.76 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.01 | -0.01 | 0.00 | -0.02 | 6/5/2024 | 12/23/2025 12:59:02 PM EST |
| 35.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 2.95 | -0.01 | 0.00 | -0.02 | 12/23/2025 12:59:02 PM EST | |||
| 37.00 | 0.00 | 2.55 | 1.28 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 62 | 2.83 | -0.02 | 0.00 | -0.03 | 10/17/2025 | 12/23/2025 12:59:02 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,149 | 2.08 | -0.03 | 0.00 | -0.05 | 12/22/2025 | 12/23/2025 12:59:02 PM EST |
| 42.00 | 0.40 | 1.25 | 0.83 | 0.65 | -0.04 | -5.80% | 0.02 | 5 | 883 | 1.74 | -0.04 | 0.00 | -0.06 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 45.00 | 0.25 | 1.45 | 0.85 | 0.65 | -0.15 | -18.75% | 0.02 | 1 | 410 | 1.47 | -0.05 | 0.00 | -0.09 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 47.00 | 0.75 | 1.55 | 1.15 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 260 | 1.44 | -0.06 | 0.00 | -0.10 | 12/22/2025 | 12/23/2025 12:59:02 PM EST |
| 50.00 | 1.45 | 1.70 | 1.58 | 1.60 | +0.15 | +10.35% | 0.03 | 35 | 4,694 | 1.67 | -0.08 | 0.00 | -0.11 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 55.00 | 1.95 | 2.80 | 2.38 | 2.20 | -0.05 | -2.23% | 0.04 | 140 | 3,858 | 1.62 | -0.11 | 0.01 | -0.13 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 60.00 | 2.55 | 3.30 | 2.93 | 2.92 | -0.18 | -5.81% | 0.05 | 12 | 2,503 | 1.48 | -0.15 | 0.01 | -0.16 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 62.50 | 3.00 | 4.00 | 3.50 | 3.52 | -0.18 | -4.87% | 0.06 | 3 | 67 | 1.48 | -0.17 | 0.01 | -0.17 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 65.00 | 3.60 | 4.20 | 3.90 | 3.92 | +0.02 | +0.52% | 0.06 | 4 | 1,228 | 1.41 | -0.19 | 0.01 | -0.18 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 67.50 | 3.90 | 5.30 | 4.60 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 326 | 1.36 | -0.22 | 0.01 | -0.19 | 12/22/2025 | 12/23/2025 12:59:02 PM EST |
| 70.00 | 4.90 | 5.50 | 5.20 | 5.30 | +0.10 | +1.93% | 0.07 | 12 | 2,185 | 1.38 | -0.25 | 0.01 | -0.19 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 72.50 | 5.50 | 6.40 | 5.95 | 6.20 | -0.82 | -11.69% | 0.08 | 4 | 201 | 1.28 | -0.28 | 0.01 | -0.20 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 75.00 | 6.00 | 8.20 | 7.10 | 7.00 | -0.28 | -3.85% | 0.09 | 313 | 3,089 | 1.25 | -0.31 | 0.01 | -0.20 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 77.50 | 7.20 | 8.10 | 7.65 | 7.34 | -0.26 | -3.43% | 0.10 | 119 | 178 | 1.25 | -0.35 | 0.01 | -0.21 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 80.00 | 8.10 | 9.10 | 8.60 | 8.64 | -0.18 | -2.05% | 0.11 | 113 | 883 | 1.18 | -0.38 | 0.01 | -0.21 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 82.50 | 9.40 | 10.30 | 9.85 | 9.60 | -0.35 | -3.52% | 0.12 | 11 | 73 | 1.16 | -0.42 | 0.02 | -0.21 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 85.00 | 10.30 | 11.70 | 11.00 | 10.98 | 0.00 | 0.00% | 0.13 | 0 | 59 | 1.13 | -0.47 | 0.02 | -0.20 | 12/22/2025 | 12/23/2025 12:59:02 PM EST |
| 87.50 | 11.00 | 13.50 | 12.25 | 12.70 | 0.00 | 0.00% | 0.14 | 0 | 41 | 1.07 | -0.51 | 0.02 | -0.20 | 12/22/2025 | 12/23/2025 12:59:02 PM EST |
| 90.00 | 12.50 | 15.10 | 13.80 | 17.30 | 0.00 | 0.00% | 0.15 | 0 | 500 | 1.11 | -0.55 | 0.02 | -0.19 | 12/16/2025 | 12/23/2025 12:59:02 PM EST |
| 92.50 | 14.00 | 16.80 | 15.40 | 18.50 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.05 | -0.60 | 0.02 | -0.18 | 12/9/2025 | 12/23/2025 12:59:02 PM EST |
| 95.00 | 15.80 | 18.70 | 17.25 | 27.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.10 | -0.64 | 0.02 | -0.17 | 4/3/2025 | 12/23/2025 12:59:02 PM EST |
| 100.00 | 19.60 | 22.90 | 21.25 | 21.10 | -2.50 | -10.60% | 0.21 | 101 | 102 | 1.06 | -0.72 | 0.02 | -0.15 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 105.00 | 23.60 | 26.90 | 25.25 | 25.38 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.03 | -0.78 | 0.01 | -0.13 | 12/19/2025 | 12/23/2025 12:59:02 PM EST |
| 110.00 | 28.00 | 31.00 | 29.50 | 40.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.01 | -0.84 | 0.01 | -0.10 | 8/25/2025 | 12/23/2025 12:59:02 PM EST |
| 115.00 | 32.60 | 35.50 | 34.05 | % | 0.30 | 0 | 0 | 1.29 | -0.88 | 0.01 | -0.08 | 12/23/2025 12:59:02 PM EST | |||
| 120.00 | 37.30 | 40.30 | 38.80 | % | 0.32 | 0 | 0 | 1.32 | -0.92 | 0.01 | -0.07 | 12/23/2025 12:59:02 PM EST | |||
| 125.00 | 42.10 | 45.10 | 43.60 | 48.00 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.35 | -0.94 | 0.01 | -0.05 | 12/16/2025 | 12/23/2025 12:59:02 PM EST |
| 130.00 | 46.90 | 51.00 | 48.95 | % | 0.38 | 0 | 0 | 1.42 | -0.96 | 0.00 | -0.04 | 12/23/2025 12:59:02 PM EST | |||
| 135.00 | 51.90 | 56.10 | 54.00 | % | 0.40 | 0 | 0 | 1.48 | -0.97 | 0.00 | -0.03 | 12/23/2025 12:59:02 PM EST | |||
| 140.00 | 56.80 | 60.90 | 58.85 | 57.40 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.53 | -0.98 | 0.00 | -0.02 | 12/16/2025 | 12/23/2025 12:59:02 PM EST |
| 145.00 | 61.80 | 65.90 | 63.85 | % | 0.44 | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.02 | 12/23/2025 12:59:02 PM EST | |||
| 150.00 | 66.80 | 70.90 | 68.85 | % | 0.46 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 12/23/2025 12:59:02 PM EST | |||
| 155.00 | 71.80 | 75.90 | 73.85 | % | 0.48 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.01 | 12/23/2025 12:59:02 PM EST |