Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $17.40 as of 2/13/2026 8:44:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.30 | 17.40 | 15.35 | 20.71 | 0.00 | 0.00% | 6.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/13/2026 3:59:59 PM EST |
| 5.00 | 11.00 | 14.00 | 12.50 | 17.50 | 0.00 | 0.00% | 2.50 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:59 PM EST |
| 7.50 | 9.20 | 11.00 | 10.10 | 14.30 | 0.00 | 0.00% | 1.35 | 0 | 30 | 5.91 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:59 PM EST |
| 10.00 | 6.70 | 8.50 | 7.60 | 8.39 | 0.00 | 0.00% | 0.76 | 0 | 27 | 4.25 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 11.00 | 4.80 | 8.60 | 6.70 | 7.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 12.00 | 3.90 | 6.40 | 5.15 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 12.50 | 4.10 | 5.90 | 5.00 | 8.87 | 0.00 | 0.00% | 0.40 | 0 | 14 | 2.77 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:59 PM EST |
| 13.00 | 3.80 | 5.40 | 4.60 | % | 0.35 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 13.50 | 3.30 | 5.10 | 4.20 | % | 0.31 | 0 | 0 | 2.67 | 0.99 | 0.01 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 14.00 | 2.90 | 4.40 | 3.65 | % | 0.26 | 0 | 0 | 2.13 | 0.97 | 0.03 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 14.50 | 2.40 | 4.10 | 3.25 | % | 0.22 | 0 | 0 | 2.23 | 0.97 | 0.03 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 15.00 | 2.10 | 3.50 | 2.80 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 159 | 1.87 | 0.93 | 0.06 | -0.03 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 15.50 | 1.50 | 3.10 | 2.30 | % | 0.15 | 0 | 0 | 1.79 | 0.90 | 0.08 | -0.04 | 2/13/2026 3:59:59 PM EST | |||
| 16.00 | 1.30 | 4.10 | 2.70 | 2.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.32 | 0.85 | 0.11 | -0.04 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 16.50 | 0.95 | 2.10 | 1.53 | % | 0.09 | 0 | 0 | 1.37 | 0.78 | 0.15 | -0.05 | 2/13/2026 3:59:59 PM EST | |||
| 17.00 | 1.10 | 1.60 | 1.35 | 1.20 | % | 0.08 | 2 | 0 | 0.87 | 0.70 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 17.50 | 0.80 | 1.15 | 0.98 | 1.08 | -0.47 | -30.33% | 0.06 | 787 | 259 | 0.80 | 0.60 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 18.00 | 0.50 | 0.85 | 0.68 | 0.60 | +0.05 | +9.10% | 0.04 | 7 | 46 | 0.75 | 0.49 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.70 | 0.35 | 0.42 | +0.07 | +20.00% | 0.02 | 25 | 35 | 0.97 | 0.39 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.38 | -0.27 | -41.54% | 0.01 | 13 | 13 | 0.83 | 0.30 | 0.19 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.20 | +0.03 | +17.65% | 0.01 | 14 | 11 | 0.85 | 0.23 | 0.16 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.03 | +25.00% | 0.01 | 11 | 1,144 | 0.80 | 0.17 | 0.13 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 20.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.15 | -60.00% | 0.01 | 5 | 213 | 0.81 | 0.13 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 71 | 3.29 | 0.07 | 0.07 | -0.02 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.74 | 0.05 | 0.05 | -0.01 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 1 | 49 | 1.04 | 0.04 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 53 | 2,949 | 1.44 | 0.02 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.62 | 0.01 | 0.02 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 51 | 3.93 | 0.01 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.05 | -50.00% | 0.02 | 1 | 168 | 2.77 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.06 | +0.03 | +100.00% | 0.02 | 121 | 1,547 | 2.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 239 | 4.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 26.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 18 | 4.63 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.14 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1,870 | 3.70 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,213 | 3.06 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 2/13/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 104 | 3.24 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 10 | 104 | 2.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.35 | 0.01 | -0.09 | -90.00% | 0.03 | 5 | 241 | 3.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.70 | -0.01 | 0.01 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | -0.03 | 0.03 | -0.02 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.26 | -0.03 | 0.03 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.20 | -86.96% | 0.01 | 10 | 1,577 | 1.10 | -0.07 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | -0.10 | 0.08 | -0.04 | 2/13/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | 0.14 | -0.15 | -51.73% | 0.02 | 33 | 107 | 1.50 | -0.15 | 0.11 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.46 | -0.22 | 0.15 | -0.05 | 2/13/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.85 | 0.43 | 0.45 | -0.18 | -28.58% | 0.03 | 6 | 262 | 1.29 | -0.30 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 17.50 | 0.35 | 0.90 | 0.63 | 0.65 | -0.24 | -26.97% | 0.04 | 14 | 2,680 | 0.81 | -0.40 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 18.00 | 0.45 | 1.15 | 0.80 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 145 | 0.74 | -0.51 | 0.21 | -0.06 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 18.50 | 0.65 | 1.80 | 1.23 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.47 | -0.61 | 0.21 | -0.06 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 19.00 | 1.00 | 2.15 | 1.58 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.51 | -0.70 | 0.19 | -0.05 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 19.50 | 1.45 | 2.50 | 1.98 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 35 | 1.52 | -0.77 | 0.16 | -0.04 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 20.00 | 1.70 | 2.70 | 2.20 | 2.17 | -0.58 | -21.10% | 0.11 | 48 | 1,242 | 1.34 | -0.83 | 0.13 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 20.50 | 2.30 | 3.60 | 2.95 | 1.32 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.93 | -0.87 | 0.10 | -0.03 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 21.00 | 2.60 | 4.10 | 3.35 | 2.93 | 0.00 | 0.00% | 0.16 | 0 | 144 | 2.07 | -0.93 | 0.07 | -0.02 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 21.50 | 3.10 | 4.50 | 3.80 | 1.98 | 0.00 | 0.00% | 0.18 | 0 | 27 | 2.09 | -0.95 | 0.05 | -0.01 | 1/30/2026 | 2/13/2026 3:59:59 PM EST |
| 22.00 | 3.70 | 5.00 | 4.35 | 2.33 | 0.00 | 0.00% | 0.20 | 0 | 27 | 2.21 | -0.96 | 0.05 | -0.02 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 22.50 | 4.20 | 5.50 | 4.85 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 615 | 2.33 | -0.98 | 0.03 | -0.01 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 23.00 | 4.70 | 6.00 | 5.35 | % | 0.23 | 0 | 0 | 2.44 | -0.99 | 0.02 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 23.50 | 3.70 | 6.70 | 5.20 | 2.09 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.79 | -0.99 | 0.01 | 0.00 | 1/26/2026 | 2/13/2026 3:59:59 PM EST |
| 24.00 | 4.20 | 7.60 | 5.90 | 2.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.35 | -1.00 | 0.01 | 0.00 | 1/26/2026 | 2/13/2026 3:59:59 PM EST |
| 24.50 | 4.70 | 8.30 | 6.50 | 4.78 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 25.00 | 6.60 | 8.20 | 7.40 | 7.19 | +0.54 | +8.12% | 0.30 | 3 | 39 | 3.09 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 25.50 | 6.30 | 8.90 | 7.60 | % | 0.30 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 26.00 | 6.20 | 10.20 | 8.20 | % | 0.32 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 26.50 | 6.70 | 10.70 | 8.70 | % | 0.33 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 27.00 | 7.20 | 11.20 | 9.20 | % | 0.34 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 28.00 | 8.20 | 12.20 | 10.20 | % | 0.36 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 29.00 | 9.20 | 13.10 | 11.15 | % | 0.38 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 30.00 | 10.20 | 14.10 | 12.15 | 7.20 | 0.00 | 0.00% | 0.41 | 0 | 8 | 4.99 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:59 PM EST |
| 31.00 | 11.20 | 15.20 | 13.20 | % | 0.43 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 35.00 | 15.20 | 19.20 | 17.20 | 14.49 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:59 PM EST |