Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $23.00 as of 4/24/2024 3:35:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.20 | 14.00 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 12.00 | 8.40 | 13.00 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 13.00 | 7.20 | 11.90 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 14.00 | 6.40 | 11.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 15.00 | 5.70 | 9.80 | 7.62 | 0.00 | 0.00% | 0 | 209 | 2.92 | 0.98 | 0.01 | 0.00 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 16.00 | 4.30 | 9.00 | % | 0 | 0 | 2.77 | 0.95 | 0.02 | -0.01 | 4/24/2024 4:00:00 PM EST | |||
| 17.00 | 3.60 | 8.40 | % | 0 | 0 | 2.73 | 0.92 | 0.03 | -0.01 | 4/24/2024 4:00:00 PM EST | |||
| 18.00 | 2.70 | 5.60 | % | 0 | 0 | 1.43 | 0.88 | 0.05 | -0.02 | 4/24/2024 4:00:00 PM EST | |||
| 19.00 | 1.70 | 5.70 | % | 0 | 0 | 1.83 | 0.82 | 0.06 | -0.02 | 4/24/2024 4:00:00 PM EST | |||
| 20.00 | 1.05 | 4.30 | 2.88 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.75 | 0.07 | -0.03 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 21.00 | 2.35 | 2.65 | 2.35 | -1.30 | -35.62% | 2 | 36 | 0.79 | 0.67 | 0.09 | -0.03 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 22.00 | 1.35 | 2.00 | 1.87 | +0.12 | +6.86% | 25 | 71 | 0.66 | 0.57 | 0.10 | -0.03 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 23.00 | 1.25 | 1.50 | 1.20 | -0.45 | -27.28% | 1 | 234 | 0.73 | 0.48 | 0.10 | -0.03 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 24.00 | 0.85 | 1.15 | 0.99 | -0.55 | -35.72% | 21 | 311 | 0.72 | 0.38 | 0.10 | -0.03 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 25.00 | 0.50 | 0.75 | 0.73 | -0.37 | -33.64% | 31 | 1,978 | 0.69 | 0.30 | 0.09 | -0.03 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 26.00 | 0.20 | 0.60 | 0.40 | -0.25 | -38.47% | 7 | 1,053 | 0.65 | 0.24 | 0.07 | -0.03 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 27.00 | 0.20 | 0.35 | 0.39 | -0.16 | -29.10% | 1 | 267 | 0.67 | 0.19 | 0.06 | -0.02 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 28.00 | 0.05 | 0.25 | 0.25 | -0.12 | -32.44% | 1 | 730 | 0.62 | 0.15 | 0.05 | -0.02 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 29.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 3,353 | 0.71 | 0.11 | 0.04 | -0.02 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 30.00 | 0.05 | 0.20 | 0.80 | 0.00 | 0.00% | 0 | 303 | 0.73 | 0.09 | 0.04 | -0.02 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 31.00 | 0.10 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.03 | 0.06 | 0.03 | -0.01 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 32.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 130 | 1.40 | 0.03 | 0.02 | -0.01 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | -0.57 | -85.08% | 1 | 1,511 | 1.02 | 0.03 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 34.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2,830 | 1.54 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 670 | 1.60 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.01 | 0.00 | 0.00 | 2/26/2024 | 4/24/2024 4:00:00 PM EST |
| 37.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 81 | 1.72 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 4:00:00 PM EST |
| 38.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 173 | 1.78 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 39.00 | 0.00 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 218 | 1.84 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2,895 | 1.89 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 41.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 76 | 1.94 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.70 | 0.10 | -0.10 | -50.00% | 3 | 8 | 2.09 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 2.00 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 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 | 0.05 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 157 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 13.00 | 0.00 | 0.70 | 0.05 | -0.32 | -86.49% | 1 | 70 | 2.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 6 | 2.41 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 4:00:00 PM EST |
| 15.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2,696 | 1.30 | -0.02 | 0.01 | 0.00 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 16.00 | 0.10 | 0.30 | 0.63 | +0.47 | +293.75% | 10 | 234 | 0.99 | -0.05 | 0.02 | -0.01 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 17.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 247 | 0.89 | -0.08 | 0.03 | -0.01 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 18.00 | 0.30 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 257 | 1.03 | -0.12 | 0.05 | -0.02 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 19.00 | 0.40 | 0.55 | 0.50 | +0.10 | +25.00% | 28 | 1,151 | 0.80 | -0.18 | 0.06 | -0.02 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 20.00 | 0.55 | 0.85 | 0.65 | +0.01 | +1.57% | 10 | 3,154 | 0.74 | -0.25 | 0.07 | -0.03 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 21.00 | 0.90 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 99 | 0.73 | -0.33 | 0.09 | -0.03 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 22.00 | 1.20 | 2.00 | 1.31 | +0.41 | +45.56% | 10 | 3,058 | 0.81 | -0.43 | 0.10 | -0.03 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 23.00 | 1.65 | 2.05 | 1.15 | 0.00 | 0.00% | 0 | 609 | 0.65 | -0.52 | 0.10 | -0.03 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 24.00 | 1.25 | 3.00 | 3.50 | 0.00 | 0.00% | 0 | 104 | 0.73 | -0.62 | 0.10 | -0.03 | 4/16/2024 | 4/24/2024 4:00:00 PM EST |
| 25.00 | 2.05 | 4.80 | 3.30 | 0.00 | 0.00% | 0 | 533 | 1.43 | -0.70 | 0.09 | -0.03 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 26.00 | 2.85 | 5.70 | 4.25 | +1.45 | +51.79% | 1 | 42 | 1.52 | -0.76 | 0.07 | -0.03 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 27.00 | 3.50 | 6.40 | 6.00 | 0.00 | 0.00% | 0 | 33 | 1.50 | -0.81 | 0.06 | -0.02 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 28.00 | 5.20 | 6.50 | 5.98 | -0.62 | -9.40% | 2 | 133 | 1.17 | -0.85 | 0.05 | -0.02 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 29.00 | 5.10 | 9.00 | 6.40 | 0.00 | 0.00% | 0 | 24 | 2.00 | -0.89 | 0.04 | -0.02 | 4/9/2024 | 4/24/2024 4:00:00 PM EST |
| 30.00 | 6.00 | 10.00 | 8.12 | +0.22 | +2.79% | 1 | 2 | 2.10 | -0.91 | 0.04 | -0.02 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 31.00 | 6.90 | 10.60 | % | 0 | 0 | 2.01 | -0.94 | 0.03 | -0.01 | 4/24/2024 4:00:00 PM EST | |||
| 32.00 | 8.10 | 11.50 | 11.50 | +1.50 | +15.00% | 720 | 2,795 | 2.05 | -0.97 | 0.02 | -0.01 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 33.00 | 8.80 | 12.90 | % | 0 | 0 | 2.32 | -0.97 | 0.01 | -0.01 | 4/24/2024 4:00:00 PM EST | |||
| 34.00 | 9.80 | 14.00 | % | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 35.00 | 11.70 | 15.00 | 14.50 | % | 720 | 150 | 2.53 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST | |
| 36.00 | 11.80 | 16.00 | % | 0 | 0 | 2.60 | -0.99 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 37.00 | 12.60 | 17.00 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 38.00 | 14.00 | 18.00 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 39.00 | 14.60 | 19.00 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 40.00 | 15.60 | 20.00 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 41.00 | 16.60 | 21.00 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 45.00 | 20.60 | 25.00 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 50.00 | 25.50 | 30.00 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST |