Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $21.90 as of 4/29/2024 6:18:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.00 | 14.40 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 12.00 | 9.00 | 13.50 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 13.00 | 8.00 | 12.50 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 14.00 | 7.00 | 11.60 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 15.00 | 6.10 | 10.60 | 7.62 | 0.00 | 0.00% | 0 | 209 | 3.31 | 0.99 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 4:00:04 PM EST |
| 16.00 | 5.00 | 9.50 | % | 0 | 0 | 2.92 | 0.99 | 0.01 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 17.00 | 4.00 | 8.40 | % | 0 | 0 | 2.57 | 0.96 | 0.02 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 18.00 | 3.00 | 6.60 | % | 0 | 0 | 1.96 | 0.94 | 0.03 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 19.00 | 4.20 | 6.80 | % | 0 | 0 | 2.29 | 0.90 | 0.04 | -0.03 | 4/29/2024 4:00:04 PM EST | |||
| 20.00 | 2.10 | 6.00 | 2.88 | 0.00 | 0.00% | 0 | 6 | 2.14 | 0.85 | 0.06 | -0.04 | 4/22/2024 | 4/29/2024 4:00:04 PM EST |
| 21.00 | 2.70 | 3.80 | 3.00 | +0.65 | +27.66% | 1 | 36 | 1.82 | 0.78 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 22.00 | 2.05 | 2.85 | 2.35 | +0.70 | +42.43% | 1 | 96 | 0.77 | 0.69 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 23.00 | 1.50 | 2.00 | 1.15 | 0.00 | 0.00% | 0 | 269 | 0.71 | 0.59 | 0.11 | -0.05 | 4/25/2024 | 4/29/2024 4:00:04 PM EST |
| 24.00 | 1.15 | 1.30 | 1.00 | 0.00 | 0.00% | 3 | 309 | 0.69 | 0.48 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 25.00 | 0.75 | 0.95 | 0.85 | +0.20 | +30.77% | 470 | 1,883 | 0.68 | 0.37 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 26.00 | 0.50 | 0.60 | 0.52 | +0.07 | +15.56% | 100 | 1,070 | 0.66 | 0.27 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 27.00 | 0.30 | 0.40 | 0.40 | +0.06 | +17.65% | 1 | 265 | 0.66 | 0.20 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 28.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 12 | 703 | 0.69 | 0.14 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 29.00 | 0.10 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 3,348 | 0.70 | 0.10 | 0.05 | -0.02 | 4/25/2024 | 4/29/2024 4:00:04 PM EST |
| 30.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 170 | 0.74 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 31.00 | 0.10 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.19 | 0.04 | 0.02 | -0.01 | 4/23/2024 | 4/29/2024 4:00:04 PM EST |
| 32.00 | 0.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 130 | 1.59 | 0.02 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 4:00:04 PM EST |
| 33.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,510 | 0.84 | 0.02 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 4:00:04 PM EST |
| 34.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 2,830 | 1.76 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 1.00 | 0.46 | 0.00 | 0.00% | 0 | 670 | 1.84 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 4:00:04 PM EST |
| 36.00 | 0.00 | 1.00 | 1.35 | 0.00 | 0.00% | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/29/2024 4:00:04 PM EST |
| 37.00 | 0.00 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 81 | 2.15 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 4:00:04 PM EST |
| 38.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 173 | 2.06 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 4:00:04 PM EST |
| 39.00 | 0.00 | 1.00 | 0.77 | 0.00 | 0.00% | 0 | 218 | 2.12 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 2,895 | 2.19 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 4:00:04 PM EST |
| 41.00 | 0.00 | 1.00 | 0.61 | 0.00 | 0.00% | 0 | 76 | 2.25 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 4 | 14 | 2.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 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 | 1.20 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 156 | 1.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 70 | 1.37 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 14.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 4/29/2024 4:00:04 PM EST |
| 15.00 | 0.10 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 2,696 | 1.43 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 243 | 1.82 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 17.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 247 | 1.01 | -0.04 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 18.00 | 0.20 | 0.35 | 0.25 | -0.05 | -16.67% | 1 | 257 | 1.02 | -0.06 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 19.00 | 0.30 | 0.35 | 0.30 | -0.05 | -14.29% | 17 | 1,129 | 0.92 | -0.10 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 20.00 | 0.35 | 0.50 | 0.32 | -0.33 | -50.77% | 2 | 3,154 | 0.84 | -0.15 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 21.00 | 0.55 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 103 | 0.82 | -0.22 | 0.08 | -0.04 | 4/25/2024 | 4/29/2024 4:00:04 PM EST |
| 22.00 | 0.90 | 1.05 | 0.99 | -0.11 | -10.00% | 25 | 3,067 | 0.81 | -0.31 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 23.00 | 1.25 | 1.50 | 1.55 | 0.00 | 0.00% | 0 | 668 | 0.79 | -0.41 | 0.11 | -0.05 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 24.00 | 1.75 | 2.90 | 1.75 | -0.30 | -14.64% | 10 | 126 | 1.01 | -0.52 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 25.00 | 1.40 | 2.85 | 3.30 | 0.00 | 0.00% | 0 | 533 | 1.84 | -0.63 | 0.11 | -0.04 | 4/22/2024 | 4/29/2024 4:00:04 PM EST |
| 26.00 | 2.05 | 4.80 | 4.25 | 0.00 | 0.00% | 0 | 42 | 1.57 | -0.73 | 0.10 | -0.03 | 4/24/2024 | 4/29/2024 4:00:04 PM EST |
| 27.00 | 3.80 | 4.80 | 4.40 | -1.60 | -26.67% | 1 | 33 | 1.87 | -0.80 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 28.00 | 4.60 | 5.40 | 5.98 | 0.00 | 0.00% | 0 | 131 | 1.81 | -0.86 | 0.06 | -0.02 | 4/24/2024 | 4/29/2024 4:00:04 PM EST |
| 29.00 | 4.50 | 8.50 | 6.40 | 0.00 | 0.00% | 0 | 24 | 2.33 | -0.90 | 0.05 | -0.02 | 4/9/2024 | 4/29/2024 4:00:04 PM EST |
| 30.00 | 5.40 | 9.00 | 8.12 | 0.00 | 0.00% | 0 | 2 | 2.40 | -0.94 | 0.03 | -0.01 | 4/24/2024 | 4/29/2024 4:00:04 PM EST |
| 31.00 | 5.90 | 8.70 | % | 0 | 0 | 1.62 | -0.96 | 0.02 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 32.00 | 7.10 | 11.00 | 11.50 | 0.00 | 0.00% | 0 | 2,795 | 2.67 | -0.98 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 4:00:04 PM EST |
| 33.00 | 8.30 | 12.00 | % | 0 | 0 | 2.78 | -0.98 | 0.01 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 34.00 | 9.20 | 13.00 | % | 0 | 0 | 2.88 | -0.99 | 0.01 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 35.00 | 10.60 | 13.80 | 14.50 | 0.00 | 0.00% | 0 | 150 | 2.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 4:00:04 PM EST |
| 36.00 | 11.60 | 15.00 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 37.00 | 12.00 | 16.00 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 38.00 | 13.00 | 17.00 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 39.00 | 13.90 | 17.90 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 40.00 | 15.50 | 18.90 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 41.00 | 16.00 | 20.00 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 45.00 | 20.90 | 24.00 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 50.00 | 24.70 | 29.00 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST |