Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $20.22 as of 8/22/2025 8:43:20 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 | 15.60 | 19.70 | 17.65 | % | 7.06 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 13.20 | 17.20 | 15.20 | % | 3.04 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.50 | 10.70 | 14.80 | 12.75 | % | 1.70 | 0 | 0 | 3.61 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 8.40 | 12.40 | 10.40 | % | 1.04 | 0 | 0 | 2.78 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 12.50 | 6.10 | 10.10 | 8.10 | % | 0.65 | 0 | 0 | 2.22 | 0.91 | 0.02 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 15.00 | 5.90 | 6.70 | 6.30 | 6.45 | 0.00 | 0.00% | 0.42 | 0 | 75 | 1.03 | 0.83 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 4.20 | 4.80 | 4.50 | 4.30 | -0.10 | -2.28% | 0.26 | 2 | 136 | 0.96 | 0.73 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 3.00 | 3.20 | 3.10 | 3.00 | +0.25 | +9.10% | 0.15 | 388 | 1,497 | 0.92 | 0.60 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 2.10 | 2.30 | 2.20 | 2.25 | +0.25 | +12.50% | 0.10 | 57 | 75 | 0.96 | 0.47 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 1.50 | 1.60 | 1.55 | 1.55 | +0.03 | +1.98% | 0.06 | 274 | 567 | 0.95 | 0.36 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.04 | -5.41% | 0.03 | 4 | 1,118 | 0.96 | 0.21 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 0.25 | 0.50 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.98 | 0.11 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 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 | 5.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.49 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.36 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.77 | -0.03 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 12.50 | 0.25 | 0.70 | 0.48 | 0.50 | +0.05 | +11.12% | 0.04 | 1 | 8 | 1.09 | -0.09 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 0.75 | 1.00 | 0.88 | 0.90 | -0.05 | -5.27% | 0.06 | 6 | 2,506 | 1.02 | -0.17 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 1.45 | 1.85 | 1.65 | 1.65 | -0.13 | -7.31% | 0.09 | 9 | 26 | 0.99 | -0.27 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 2.65 | 3.20 | 2.93 | 2.85 | -0.15 | -5.00% | 0.15 | 22 | 142 | 1.01 | -0.40 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 4.20 | 4.50 | 4.35 | 4.60 | +0.10 | +2.23% | 0.19 | 48 | 53 | 0.97 | -0.53 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 5.90 | 6.90 | 6.40 | % | 0.26 | 0 | 0 | 1.05 | -0.64 | 0.05 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 9.60 | 12.60 | 11.10 | 10.75 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.78 | -0.79 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 13.10 | 17.30 | 15.20 | % | 0.43 | 0 | 0 | 1.92 | -0.89 | 0.02 | -0.01 | 8/22/2025 3:59:48 PM EST |