Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $25.06 as of 5/3/2024 3:45:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 11.50 | 15.90 | % | 0 | 0 | 3.28 | 0.98 | 0.01 | 0.00 | 5/3/2024 3:59:07 PM EST | |||
| 12.00 | 10.60 | 15.40 | % | 0 | 0 | 3.23 | 0.96 | 0.01 | -0.01 | 5/3/2024 3:59:07 PM EST | |||
| 13.00 | 9.50 | 14.10 | % | 0 | 0 | 2.86 | 0.93 | 0.01 | -0.01 | 5/3/2024 3:59:07 PM EST | |||
| 14.00 | 8.60 | 13.40 | % | 0 | 0 | 2.76 | 0.91 | 0.01 | -0.01 | 5/3/2024 3:59:07 PM EST | |||
| 15.00 | 8.10 | 12.20 | % | 0 | 0 | 2.44 | 0.88 | 0.02 | -0.02 | 5/3/2024 3:59:07 PM EST | |||
| 16.00 | 7.10 | 11.50 | % | 0 | 0 | 2.37 | 0.86 | 0.02 | -0.02 | 5/3/2024 3:59:07 PM EST | |||
| 17.00 | 6.50 | 10.70 | % | 0 | 0 | 2.25 | 0.83 | 0.02 | -0.03 | 5/3/2024 3:59:07 PM EST | |||
| 18.00 | 5.80 | 9.90 | % | 0 | 0 | 2.13 | 0.80 | 0.02 | -0.03 | 5/3/2024 3:59:07 PM EST | |||
| 19.00 | 5.00 | 9.40 | % | 0 | 0 | 2.12 | 0.76 | 0.03 | -0.03 | 5/3/2024 3:59:07 PM EST | |||
| 20.00 | 4.80 | 8.60 | % | 0 | 0 | 1.31 | 0.73 | 0.03 | -0.03 | 5/3/2024 3:59:07 PM EST | |||
| 21.00 | 4.10 | 7.60 | 5.10 | 0.00 | 0.00% | 0 | 7 | 1.23 | 0.70 | 0.03 | -0.04 | 4/26/2024 | 5/3/2024 3:59:07 PM EST |
| 22.00 | 3.70 | 7.20 | 4.60 | 0.00 | 0.00% | 0 | 7 | 1.28 | 0.66 | 0.03 | -0.04 | 4/24/2024 | 5/3/2024 3:59:07 PM EST |
| 23.00 | 3.30 | 6.50 | 4.39 | 0.00 | 0.00% | 0 | 71 | 1.26 | 0.63 | 0.03 | -0.04 | 4/29/2024 | 5/3/2024 3:59:07 PM EST |
| 24.00 | 2.60 | 5.90 | 4.05 | -0.23 | -5.38% | 1 | 301 | 1.20 | 0.59 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:07 PM EST |
| 25.00 | 2.70 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 541 | 1.34 | 0.56 | 0.03 | -0.04 | 5/2/2024 | 5/3/2024 3:59:07 PM EST |
| 26.00 | 3.30 | 4.80 | 4.00 | 0.00 | 0.00% | 2 | 214 | 1.36 | 0.53 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:07 PM EST |
| 27.00 | 2.45 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 1,878 | 1.17 | 0.49 | 0.03 | -0.04 | 5/2/2024 | 5/3/2024 3:59:07 PM EST |
| 28.00 | 2.75 | 3.70 | 2.80 | 0.00 | 0.00% | 0 | 762 | 1.30 | 0.46 | 0.03 | -0.04 | 5/1/2024 | 5/3/2024 3:59:07 PM EST |
| 29.00 | 1.55 | 3.40 | 2.70 | +0.03 | +1.13% | 6 | 28 | 1.30 | 0.43 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:07 PM EST |
| 30.00 | 2.10 | 3.10 | 2.50 | -0.05 | -1.97% | 82 | 1,023 | 1.28 | 0.40 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:07 PM EST |
| 31.00 | 1.85 | 2.85 | 2.25 | 0.00 | 0.00% | 0 | 190 | 1.27 | 0.37 | 0.03 | -0.04 | 5/2/2024 | 5/3/2024 3:59:07 PM EST |
| 32.00 | 1.60 | 2.85 | 1.70 | -0.44 | -20.57% | 1 | 1,885 | 1.30 | 0.34 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:07 PM EST |
| 35.00 | 1.15 | 2.40 | 1.15 | -0.30 | -20.69% | 4 | 242 | 1.32 | 0.27 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:07 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 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 89 | 4.61 | -0.02 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 3:59:07 PM EST |
| 12.00 | 0.10 | 4.70 | 0.40 | +0.20 | +100.00% | 4 | 208 | 2.61 | -0.04 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:07 PM EST |
| 13.00 | 0.35 | 1.15 | 0.40 | +0.10 | +33.34% | 7 | 12 | 1.57 | -0.07 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:07 PM EST |
| 14.00 | 0.45 | 3.20 | 1.03 | 0.00 | 0.00% | 0 | 53 | 1.99 | -0.09 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:07 PM EST |
| 15.00 | 0.55 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 708 | 1.31 | -0.12 | 0.02 | -0.02 | 5/1/2024 | 5/3/2024 3:59:07 PM EST |
| 16.00 | 0.75 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 32 | 1.28 | -0.14 | 0.02 | -0.02 | 5/2/2024 | 5/3/2024 3:59:07 PM EST |
| 17.00 | 1.25 | 1.30 | 1.25 | +0.05 | +4.17% | 8 | 924 | 1.31 | -0.17 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 3:59:07 PM EST |
| 18.00 | 1.30 | 1.60 | 1.55 | +0.05 | +3.34% | 10 | 332 | 1.24 | -0.20 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 3:59:07 PM EST |
| 19.00 | 1.70 | 2.05 | 2.10 | +0.30 | +16.67% | 2 | 1,176 | 1.26 | -0.24 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:07 PM EST |
| 20.00 | 2.05 | 2.45 | 2.45 | +0.21 | +9.38% | 14 | 454 | 1.25 | -0.27 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:07 PM EST |
| 21.00 | 2.35 | 4.20 | 2.50 | 0.00 | 0.00% | 0 | 296 | 1.44 | -0.30 | 0.03 | -0.04 | 5/2/2024 | 5/3/2024 3:59:07 PM EST |
| 22.00 | 2.85 | 4.60 | 3.10 | -0.05 | -1.59% | 1 | 5,649 | 1.42 | -0.34 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:07 PM EST |
| 23.00 | 3.30 | 4.20 | 3.64 | 0.00 | 0.00% | 0 | 146 | 1.26 | -0.37 | 0.03 | -0.04 | 5/1/2024 | 5/3/2024 3:59:07 PM EST |
| 24.00 | 3.80 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 95 | 1.41 | -0.41 | 0.03 | -0.04 | 5/2/2024 | 5/3/2024 3:59:07 PM EST |
| 25.00 | 3.50 | 5.90 | 4.28 | 0.00 | 0.00% | 0 | 1,870 | 1.33 | -0.44 | 0.03 | -0.04 | 5/2/2024 | 5/3/2024 3:59:07 PM EST |
| 26.00 | 4.80 | 7.10 | 4.80 | 0.00 | 0.00% | 0 | 237 | 1.38 | -0.47 | 0.03 | -0.04 | 5/2/2024 | 5/3/2024 3:59:07 PM EST |
| 27.00 | 4.30 | 8.30 | 6.80 | 0.00 | 0.00% | 0 | 145 | 1.29 | -0.51 | 0.03 | -0.04 | 4/26/2024 | 5/3/2024 3:59:07 PM EST |
| 28.00 | 4.90 | 8.80 | % | 0 | 0 | 1.24 | -0.54 | 0.03 | -0.04 | 5/3/2024 3:59:07 PM EST | |||
| 29.00 | 5.40 | 9.40 | % | 0 | 0 | 1.17 | -0.57 | 0.03 | -0.04 | 5/3/2024 3:59:07 PM EST | |||
| 30.00 | 6.10 | 10.40 | 7.60 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.60 | 0.03 | -0.04 | 5/2/2024 | 5/3/2024 3:59:07 PM EST |
| 31.00 | 7.40 | 10.90 | % | 0 | 0 | 1.23 | -0.63 | 0.03 | -0.04 | 5/3/2024 3:59:07 PM EST | |||
| 32.00 | 7.50 | 11.50 | % | 0 | 0 | 1.73 | -0.66 | 0.03 | -0.04 | 5/3/2024 3:59:07 PM EST | |||
| 35.00 | 10.10 | 14.00 | % | 0 | 0 | 1.77 | -0.73 | 0.03 | -0.03 | 5/3/2024 3:59:07 PM EST |