Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $21.14 as of 12/17/2025 8:36:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.30 | 22.20 | 20.25 | % | 20.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 2.00 | 17.30 | 21.20 | 19.25 | % | 9.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 3.00 | 16.30 | 20.20 | 18.25 | % | 6.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 4.00 | 15.90 | 18.90 | 17.40 | % | 4.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 5.00 | 14.90 | 17.90 | 16.40 | % | 3.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 6.00 | 13.30 | 17.20 | 15.25 | % | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 7.00 | 12.30 | 16.20 | 14.25 | % | 2.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 7.50 | 11.80 | 15.70 | 13.75 | % | 1.83 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 8.00 | 11.30 | 15.20 | 13.25 | % | 1.66 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 9.00 | 10.30 | 14.20 | 12.25 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 10.00 | 9.30 | 13.20 | 11.25 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 11.00 | 8.70 | 12.30 | 10.50 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 12.00 | 7.30 | 11.30 | 9.30 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 12.50 | 7.10 | 10.10 | 8.60 | % | 0.69 | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 13.00 | 6.50 | 10.30 | 8.40 | 6.29 | 0.00 | 0.00% | 0.65 | 0 | 9 | 0.00 | 0.99 | 0.00 | -0.01 | 11/24/2025 | 12/17/2025 3:59:57 PM EST |
| 13.50 | 5.80 | 9.80 | 7.80 | 6.16 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.00 | 0.99 | 0.01 | -0.02 | 11/25/2025 | 12/17/2025 3:59:57 PM EST |
| 14.00 | 5.80 | 9.00 | 7.40 | 5.69 | 0.00 | 0.00% | 0.53 | 0 | 7 | 0.00 | 0.98 | 0.01 | -0.02 | 11/25/2025 | 12/17/2025 3:59:57 PM EST |
| 14.50 | 5.30 | 8.50 | 6.90 | 3.64 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.86 | 0.98 | 0.01 | -0.02 | 11/21/2025 | 12/17/2025 3:59:57 PM EST |
| 15.00 | 4.80 | 8.00 | 6.40 | 4.50 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.70 | 0.97 | 0.02 | -0.03 | 11/24/2025 | 12/17/2025 3:59:57 PM EST |
| 15.50 | 4.10 | 7.40 | 5.75 | 4.10 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.46 | 0.95 | 0.02 | -0.03 | 11/24/2025 | 12/17/2025 3:59:57 PM EST |
| 16.00 | 4.70 | 6.50 | 5.60 | 5.90 | 0.00 | 0.00% | 0.35 | 0 | 64 | 1.97 | 0.94 | 0.03 | -0.03 | 12/16/2025 | 12/17/2025 3:59:57 PM EST |
| 16.50 | 4.10 | 6.00 | 5.05 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.83 | 0.92 | 0.03 | -0.04 | 11/26/2025 | 12/17/2025 3:59:57 PM EST |
| 17.00 | 3.80 | 5.60 | 4.70 | 4.64 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.78 | 0.89 | 0.04 | -0.04 | 12/1/2025 | 12/17/2025 3:59:57 PM EST |
| 17.50 | 3.30 | 5.10 | 4.20 | 3.28 | 0.00 | 0.00% | 0.24 | 0 | 56 | 1.65 | 0.87 | 0.05 | -0.05 | 12/2/2025 | 12/17/2025 3:59:57 PM EST |
| 18.00 | 3.20 | 4.70 | 3.95 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 230 | 1.59 | 0.83 | 0.06 | -0.05 | 12/16/2025 | 12/17/2025 3:59:57 PM EST |
| 18.50 | 2.70 | 4.30 | 3.50 | 3.49 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.53 | 0.80 | 0.06 | -0.05 | 12/11/2025 | 12/17/2025 3:59:57 PM EST |
| 19.00 | 2.30 | 3.90 | 3.10 | 3.37 | 0.00 | 0.00% | 0.16 | 0 | 253 | 1.46 | 0.76 | 0.07 | -0.06 | 12/8/2025 | 12/17/2025 3:59:57 PM EST |
| 19.50 | 2.05 | 3.70 | 2.88 | 2.74 | 0.00 | 0.00% | 0.15 | 0 | 80 | 0.91 | 0.72 | 0.08 | -0.06 | 12/1/2025 | 12/17/2025 3:59:57 PM EST |
| 20.00 | 1.70 | 3.60 | 2.65 | 2.80 | +0.27 | +10.68% | 0.13 | 1 | 17 | 1.03 | 0.68 | 0.09 | -0.06 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 20.50 | 0.95 | 2.55 | 1.75 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.88 | 0.64 | 0.09 | -0.06 | 12/15/2025 | 12/17/2025 3:59:57 PM EST |
| 21.00 | 0.70 | 3.00 | 1.85 | 2.17 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.10 | 0.59 | 0.10 | -0.06 | 12/10/2025 | 12/17/2025 3:59:57 PM EST |
| 21.50 | 0.55 | 2.00 | 1.28 | 1.87 | 0.00 | 0.00% | 0.06 | 0 | 142 | 0.88 | 0.54 | 0.10 | -0.06 | 12/16/2025 | 12/17/2025 3:59:57 PM EST |
| 22.00 | 0.70 | 2.00 | 1.35 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.96 | 0.48 | 0.11 | -0.06 | 12/8/2025 | 12/17/2025 3:59:57 PM EST |
| 22.50 | 0.10 | 1.60 | 0.85 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.88 | 0.43 | 0.11 | -0.05 | 12/15/2025 | 12/17/2025 3:59:57 PM EST |
| 23.00 | 0.45 | 1.35 | 0.90 | 0.95 | -0.32 | -25.20% | 0.04 | 1 | 13 | 0.87 | 0.37 | 0.11 | -0.05 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 23.50 | 0.35 | 1.15 | 0.75 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.85 | 0.32 | 0.11 | -0.05 | 12/16/2025 | 12/17/2025 3:59:57 PM EST |
| 24.00 | 0.25 | 1.05 | 0.65 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.87 | 0.27 | 0.10 | -0.04 | 12/15/2025 | 12/17/2025 3:59:57 PM EST |
| 24.50 | 0.05 | 0.80 | 0.43 | % | 0.02 | 0 | 0 | 0.71 | 0.21 | 0.09 | -0.03 | 12/17/2025 3:59:57 PM EST | |||
| 25.00 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 6 | 102 | 0.76 | 0.17 | 0.08 | -0.03 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 25.50 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.81 | 0.14 | 0.07 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.13 | 0.06 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.10 | 0.06 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.08 | 0.05 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.09 | 0.06 | 0.04 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.95 | 0.06 | 0.04 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 28.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 2.29 | 0.05 | 0.03 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.20 | 0.04 | 0.03 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.05 | 0.02 | 0.02 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.15 | 0.01 | 0.01 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.35 | 0.68 | % | 0.68 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.50 | -0.01 | 0.00 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.36 | -0.01 | 0.01 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.23 | -0.02 | 0.01 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.09 | -0.02 | 0.01 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.97 | -0.03 | 0.02 | -0.03 | 11/24/2025 | 12/17/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.84 | -0.05 | 0.02 | -0.03 | 12/5/2025 | 12/17/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.72 | -0.06 | 0.03 | -0.03 | 12/16/2025 | 12/17/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.60 | -0.08 | 0.03 | -0.04 | 12/2/2025 | 12/17/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.49 | -0.11 | 0.04 | -0.04 | 12/8/2025 | 12/17/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.37 | -0.13 | 0.05 | -0.05 | 12/11/2025 | 12/17/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.22 | -52.39% | 0.02 | 20 | 80 | 1.18 | -0.17 | 0.06 | -0.05 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 18.50 | 0.20 | 0.50 | 0.35 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | -0.20 | 0.06 | -0.05 | 12/1/2025 | 12/17/2025 3:59:57 PM EST |
| 19.00 | 0.35 | 0.60 | 0.48 | 0.50 | +0.05 | +11.12% | 0.03 | 1 | 3 | 0.85 | -0.24 | 0.07 | -0.06 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 19.50 | 0.45 | 1.10 | 0.78 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.97 | -0.28 | 0.08 | -0.06 | 12/12/2025 | 12/17/2025 3:59:57 PM EST |
| 20.00 | 0.50 | 1.30 | 0.90 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 199 | 0.96 | -0.32 | 0.09 | -0.06 | 12/8/2025 | 12/17/2025 3:59:57 PM EST |
| 20.50 | 0.80 | 1.55 | 1.18 | 1.02 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.96 | -0.36 | 0.09 | -0.06 | 12/15/2025 | 12/17/2025 3:59:57 PM EST |
| 21.00 | 0.90 | 1.80 | 1.35 | 1.28 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.97 | -0.41 | 0.10 | -0.06 | 12/11/2025 | 12/17/2025 3:59:57 PM EST |
| 21.50 | 1.30 | 2.10 | 1.70 | 1.48 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.96 | -0.46 | 0.10 | -0.06 | 12/8/2025 | 12/17/2025 3:59:57 PM EST |
| 22.00 | 1.45 | 2.40 | 1.93 | 3.32 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.98 | -0.52 | 0.11 | -0.06 | 12/2/2025 | 12/17/2025 3:59:57 PM EST |
| 22.50 | 1.30 | 2.75 | 2.03 | 1.70 | +0.14 | +8.98% | 0.09 | 25 | 6 | 1.23 | -0.57 | 0.11 | -0.05 | 12/17/2025 | 12/17/2025 3:59:57 PM EST |
| 23.00 | 1.70 | 3.00 | 2.35 | 3.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.19 | -0.63 | 0.11 | -0.05 | 12/1/2025 | 12/17/2025 3:59:57 PM EST |
| 23.50 | 2.05 | 3.40 | 2.73 | 4.16 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.23 | -0.68 | 0.11 | -0.05 | 12/1/2025 | 12/17/2025 3:59:57 PM EST |
| 24.00 | 2.50 | 3.80 | 3.15 | 4.09 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.26 | -0.73 | 0.10 | -0.04 | 11/26/2025 | 12/17/2025 3:59:57 PM EST |
| 24.50 | 2.45 | 4.50 | 3.48 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.46 | -0.79 | 0.09 | -0.03 | 12/8/2025 | 12/17/2025 3:59:57 PM EST |
| 25.00 | 2.85 | 4.60 | 3.73 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.30 | -0.83 | 0.08 | -0.03 | 12/10/2025 | 12/17/2025 3:59:57 PM EST |
| 25.50 | 3.30 | 5.10 | 4.20 | 3.96 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.37 | -0.86 | 0.07 | -0.02 | 12/10/2025 | 12/17/2025 3:59:57 PM EST |
| 26.00 | 3.70 | 5.60 | 4.65 | % | 0.18 | 0 | 0 | 1.45 | -0.87 | 0.06 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 26.50 | 4.20 | 6.10 | 5.15 | % | 0.19 | 0 | 0 | 1.52 | -0.90 | 0.06 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 27.00 | 3.90 | 7.30 | 5.60 | % | 0.21 | 0 | 0 | 2.03 | -0.92 | 0.05 | -0.02 | 12/17/2025 3:59:57 PM EST | |||
| 27.50 | 4.70 | 8.30 | 6.50 | % | 0.24 | 0 | 0 | 2.39 | -0.94 | 0.04 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 28.00 | 5.20 | 8.30 | 6.75 | % | 0.24 | 0 | 0 | 2.16 | -0.94 | 0.04 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 28.50 | 5.70 | 8.80 | 7.25 | % | 0.25 | 0 | 0 | 2.22 | -0.95 | 0.03 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 29.00 | 6.20 | 9.60 | 7.90 | % | 0.27 | 0 | 0 | 2.47 | -0.96 | 0.03 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 30.00 | 6.80 | 10.60 | 8.70 | % | 0.29 | 0 | 0 | 2.59 | -0.98 | 0.02 | -0.01 | 12/17/2025 3:59:57 PM EST | |||
| 31.00 | 7.80 | 11.60 | 9.70 | % | 0.31 | 0 | 0 | 2.70 | -0.99 | 0.01 | 0.00 | 12/17/2025 3:59:57 PM EST | |||
| 35.00 | 11.80 | 15.90 | 13.85 | % | 0.40 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:57 PM EST |