CORT - Corcept Therapeutics Incorporated - Catena di opzioni

Corcept Therapeutics Incorporated

US ˙ NasdaqCM ˙ US2183521028

Scadenza

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
CORT20250919C00040000	40.00	27.30	31.30	0.00	0	0	259.09%	0.91	0.00	-0.20	0.02	0.01
CORT20250919C00045000	45.00	22.30	26.30	0.00	0	0	211.28%	0.89	0.01	-0.18	0.02	0.01
CORT20250919C00050000	50.00	17.30	21.40	0.00	0	0	175.53%	0.87	0.01	-0.18	0.03	0.02
CORT20250919C00055000	55.00	12.40	15.40	0.00	0	1	108.87%	0.88	0.01	-0.10	0.03	0.02
CORT20250919C00060000	60.00	7.40	11.40	0.00	0	3	81.29%	0.84	0.02	-0.10	0.03	0.02
CORT20250919C00062500	62.50	5.30	9.00	0.00	0	0	63.05%	0.81	0.03	-0.08	0.04	0.02
CORT20250919C00065000	65.00	3.30	6.70	0.00	0	5	20.38%	0.95	0.04	-0.01	0.02	0.02
CORT20250919C00067500	67.50	2.45	3.20	0.00	0	500	35.49%	0.66	0.08	-0.06	0.05	0.02
CORT20250919C00070000	70.00	1.25	1.85	0.00	0	259	33.64%	0.45	0.09	-0.07	0.05	0.01
CORT20250919C00072500	72.50	0.00	0.95	0.00	0	26	33.45%	0.26	0.07	-0.05	0.04	0.01
CORT20250919C00075000	75.00	0.20	0.45	0.25	1	481	35.70%	0.14	0.05	-0.04	0.03	0.00
CORT20250919C00077500	77.50	0.00	0.30	0.00	0	161	36.10%	0.06	0.02	-0.02	0.02	0.00
CORT20250919C00080000	80.00	0.05	2.20	0.00	0	104	79.75%	0.20	0.03	-0.11	0.04	0.00
CORT20250919C00085000	85.00	0.00	2.15	0.00	0	84	72.94%	0.09	0.02	-0.06	0.02	0.00
CORT20250919C00090000	90.00	0.00	0.75	0.00	0	260	87.64%	0.08	0.01	-0.06	0.02	0.00
CORT20250919C00095000	95.00	0.00	0.50	0.10	2	45	85.03%	0.04	0.01	-0.03	0.01	0.00
CORT20250919C00100000	100.00	0.00	0.15	0.00	0	1	86.53%	0.02	0.00	-0.02	0.01	0.00
CORT20250919C00105000	105.00	0.00	2.15	0.00	0	0	157.59%	0.12	0.01	-0.15	0.03	0.00

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
CORT20250919P00040000	40.00	0.00	2.15	0.00	0	20	220.24%	-0.07	0.00	-0.14	0.02	-0.00
CORT20250919P00045000	45.00	0.00	2.15	0.00	0	15	181.76%	-0.08	0.01	-0.13	0.02	-0.00
CORT20250919P00050000	50.00	0.00	2.15	0.00	0	41	146.75%	-0.10	0.01	-0.12	0.02	-0.00
CORT20250919P00055000	55.00	0.00	2.15	0.00	0	29	89.61%	-0.08	0.01	-0.06	0.02	-0.00
CORT20250919P00060000	60.00	0.00	0.20	0.00	0	778	43.30%	-0.04	0.02	-0.02	0.01	-0.00
CORT20250919P00062500	62.50	0.00	0.30	0.00	0	3	36.14%	-0.07	0.03	-0.02	0.02	-0.00
CORT20250919P00065000	65.00	0.20	0.70	0.90	33	421	34.68%	-0.17	0.05	-0.04	0.03	-0.00
CORT20250919P00067500	67.50	0.75	1.45	0.00	0	115	33.74%	-0.34	0.08	-0.06	0.05	-0.01
CORT20250919P00070000	70.00	1.75	2.75	1.90	1	822	32.91%	-0.55	0.09	-0.06	0.05	-0.01
CORT20250919P00072500	72.50	1.85	4.80	0.00	0	8	33.46%	-0.75	0.07	-0.05	0.04	-0.02
CORT20250919P00075000	75.00	5.30	7.30	0.00	0	40	43.12%	-0.82	0.05	-0.06	0.04	-0.02
CORT20250919P00077500	77.50	6.30	10.30	0.00	0	3	53.82%	-0.85	0.03	-0.06	0.03	-0.02
CORT20250919P00080000	80.00	8.70	12.80	0.00	0	0	91.29%	-0.76	0.03	-0.14	0.04	-0.02
CORT20250919P00085000	85.00	13.80	17.80	0.00	0	0	114.59%	-0.79	0.02	-0.16	0.04	-0.02
CORT20250919P00090000	90.00	18.80	22.70	0.00	0	0	76.98%	-0.96	0.01	-0.04	0.01	-0.01
CORT20250919P00095000	95.00	24.00	27.80	0.00	0	0	89.45%	-0.96	0.01	-0.04	0.01	-0.01
CORT20250919P00100000	100.00	29.40	32.80	0.00	0	0	116.14%	-0.94	0.01	-0.07	0.02	-0.02
CORT20250919P00105000	105.00	33.80	37.80	0.00	0	0	190.85%	-0.82	0.01	-0.24	0.04	-0.02

Other Listings

IT:1CORT	61,62 €
GB:0I3Q
DE:HTD	58,86 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.