Options Chain for CORCEPT THERAPEUTICS INC COM (CORT) - $38.40 as of 2/13/2026 6:08:06 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.80 | 23.60 | 22.20 | % | 1.27 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 20.00 | 18.20 | 21.30 | 19.75 | % | 0.99 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 22.50 | 15.80 | 18.80 | 17.30 | 14.50 | 0.00 | 0.00% | 0.77 | 0 | 11 | 4.05 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:02 PM EST |
| 25.00 | 13.30 | 16.30 | 14.80 | 15.80 | 0.00 | 0.00% | 0.59 | 0 | 6 | 3.46 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 27.50 | 10.90 | 13.90 | 12.40 | 7.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.01 | 0.97 | 0.01 | -0.07 | 1/20/2026 | 2/13/2026 4:00:02 PM EST |
| 30.00 | 8.50 | 11.70 | 10.10 | % | 0.34 | 0 | 0 | 0.00 | 0.93 | 0.02 | -0.11 | 2/13/2026 4:00:02 PM EST | |||
| 32.50 | 6.10 | 8.80 | 7.45 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.96 | 0.89 | 0.03 | -0.13 | 1/22/2026 | 2/13/2026 4:00:02 PM EST |
| 35.00 | 4.60 | 5.90 | 5.25 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 551 | 1.26 | 0.82 | 0.04 | -0.15 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 37.50 | 2.70 | 4.10 | 3.40 | 3.80 | -0.98 | -20.51% | 0.09 | 2 | 271 | 0.76 | 0.71 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 40.00 | 1.00 | 3.00 | 2.00 | 1.50 | -0.47 | -23.86% | 0.05 | 10 | 1,011 | 0.86 | 0.54 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 42.50 | 0.45 | 2.80 | 1.63 | 2.02 | 0.00 | 0.00% | 0.04 | 0 | 563 | 1.13 | 0.37 | 0.07 | -0.16 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 45.00 | 0.20 | 0.75 | 0.48 | 0.60 | +0.20 | +50.00% | 0.01 | 5 | 2,437 | 0.85 | 0.26 | 0.05 | -0.15 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.31 | 0.15 | 0.04 | -0.10 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4,033 | 1.36 | 0.09 | 0.03 | -0.07 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.57 | 0.04 | 0.01 | -0.03 | 2/13/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 163 | 2.20 | 0.02 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.05 | 1.03 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 29 | 3.17 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 2.05 | 1.03 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.34 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.11 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 1.55 | 0.78 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 154 | 3.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 21.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.94 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/13/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.20 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 0.85 | 0.43 | 17.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.32 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/13/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.12 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.64 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 1.05 | 0.53 | 15.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.05 | 1.03 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.78 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 3.59 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 4.17 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 4.32 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 4.04 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 180 | 4.37 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.59 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 112 | 4.81 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 1.90 | 0.95 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 60 | 4.03 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 27.50 | 0.10 | 0.65 | 0.38 | 0.23 | -0.17 | -42.50% | 0.01 | 1 | 124 | 1.94 | -0.03 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 30.00 | 0.10 | 0.50 | 0.30 | 0.30 | +0.05 | +20.00% | 0.01 | 2 | 6,001 | 1.51 | -0.07 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 32.50 | 0.30 | 0.60 | 0.45 | 0.35 | -0.20 | -36.37% | 0.01 | 26 | 2,395 | 1.36 | -0.11 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 35.00 | 0.35 | 0.75 | 0.55 | 0.63 | -0.32 | -33.69% | 0.02 | 3 | 7,246 | 1.14 | -0.18 | 0.04 | -0.15 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 37.50 | 0.50 | 1.50 | 1.00 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 6,804 | 0.96 | -0.29 | 0.06 | -0.17 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 40.00 | 1.50 | 2.60 | 2.05 | 2.02 | -0.03 | -1.47% | 0.05 | 1 | 1,162 | 0.97 | -0.46 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 42.50 | 3.10 | 4.00 | 3.55 | 3.50 | 0.00 | 0.00% | 0.08 | 3 | 490 | 0.95 | -0.63 | 0.07 | -0.16 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 45.00 | 4.30 | 7.20 | 5.75 | 4.99 | 0.00 | 0.00% | 0.13 | 0 | 194 | 1.85 | -0.74 | 0.05 | -0.15 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 47.50 | 6.10 | 9.40 | 7.75 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.02 | -0.85 | 0.04 | -0.10 | 2/2/2026 | 2/13/2026 4:00:02 PM EST |
| 50.00 | 9.40 | 11.90 | 10.65 | 10.45 | 0.00 | 0.00% | 0.21 | 0 | 154 | 2.29 | -0.91 | 0.03 | -0.07 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 52.50 | 11.70 | 14.30 | 13.00 | % | 0.25 | 0 | 0 | 2.48 | -0.96 | 0.01 | -0.03 | 2/13/2026 4:00:02 PM EST | |||
| 55.00 | 13.80 | 16.80 | 15.30 | 14.75 | 0.00 | 0.00% | 0.28 | 0 | 88 | 2.71 | -0.98 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 60.00 | 18.60 | 21.80 | 20.20 | 23.33 | 0.00 | 0.00% | 0.34 | 0 | 20 | 3.11 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:02 PM EST |
| 62.50 | 21.10 | 24.30 | 22.70 | 17.98 | 0.00 | 0.00% | 0.36 | 0 | 7 | 3.29 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:02 PM EST |
| 65.00 | 23.70 | 26.80 | 25.25 | 27.50 | 0.00 | 0.00% | 0.39 | 0 | 26 | 3.46 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:02 PM EST |
| 67.50 | 26.20 | 29.30 | 27.75 | 30.75 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.62 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:02 PM EST |
| 70.00 | 28.70 | 31.80 | 30.25 | 8.55 | 0.00 | 0.00% | 0.43 | 0 | 5 | 3.78 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:02 PM EST |
| 72.50 | 31.20 | 34.30 | 32.75 | 37.48 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:02 PM EST |
| 75.00 | 33.70 | 36.80 | 35.25 | 12.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:02 PM EST |
| 77.50 | 36.10 | 39.30 | 37.70 | 9.94 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:02 PM EST |
| 80.00 | 38.70 | 41.80 | 40.25 | 41.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:02 PM EST |
| 82.50 | 41.70 | 44.30 | 43.00 | 48.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:02 PM EST |
| 85.00 | 43.70 | 46.80 | 45.25 | 48.01 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:02 PM EST |
| 87.50 | 46.10 | 49.30 | 47.70 | % | 0.55 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 90.00 | 48.60 | 51.80 | 50.20 | 55.38 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:02 PM EST |
| 92.50 | 51.30 | 54.30 | 52.80 | % | 0.57 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 95.00 | 53.60 | 56.80 | 55.20 | 24.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 2/13/2026 4:00:02 PM EST |
| 100.00 | 58.80 | 61.80 | 60.30 | % | 0.60 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 105.00 | 63.60 | 66.70 | 65.15 | % | 0.62 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 110.00 | 68.70 | 71.80 | 70.25 | % | 0.64 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 115.00 | 73.40 | 76.70 | 75.05 | % | 0.65 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 120.00 | 78.40 | 81.80 | 80.10 | % | 0.67 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 125.00 | 83.70 | 86.80 | 85.25 | % | 0.68 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 130.00 | 88.30 | 91.80 | 90.05 | % | 0.69 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST |