Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $23.13 as of 10/10/2025 3:37:10 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 | 17.70 | 21.80 | 19.75 | % | 7.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:58:51 PM EST | |||
| 5.00 | 15.20 | 19.30 | 17.25 | % | 3.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:58:51 PM EST | |||
| 7.50 | 12.70 | 16.80 | 14.75 | 15.78 | 0.00 | 0.00% | 1.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:58:51 PM EST |
| 9.00 | 11.20 | 15.30 | 13.25 | % | 1.47 | 0 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:58:51 PM EST | |||
| 10.00 | 10.20 | 14.30 | 12.25 | % | 1.23 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:58:51 PM EST | |||
| 11.00 | 9.20 | 13.30 | 11.25 | % | 1.02 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:58:51 PM EST | |||
| 12.00 | 8.40 | 12.10 | 10.25 | % | 0.85 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:58:51 PM EST | |||
| 12.50 | 9.50 | 11.40 | 10.45 | 6.20 | 0.00 | 0.00% | 0.84 | 0 | 88 | 5.14 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:58:51 PM EST |
| 13.00 | 7.30 | 11.30 | 9.30 | 5.50 | 0.00 | 0.00% | 0.72 | 0 | 6 | 5.49 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:58:51 PM EST |
| 13.50 | 6.90 | 10.80 | 8.85 | 5.05 | 0.00 | 0.00% | 0.66 | 0 | 17 | 5.22 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:58:51 PM EST |
| 14.00 | 6.30 | 10.30 | 8.30 | 9.25 | 0.00 | 0.00% | 0.59 | 0 | 15 | 5.23 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:58:51 PM EST |
| 14.50 | 5.80 | 9.80 | 7.80 | 4.60 | 0.00 | 0.00% | 0.54 | 0 | 12 | 5.10 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:58:51 PM EST |
| 15.00 | 7.10 | 8.90 | 8.00 | 8.10 | 0.00 | 0.00% | 0.53 | 0 | 264 | 3.95 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:58:51 PM EST |
| 15.50 | 6.50 | 8.40 | 7.45 | 3.15 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 12:58:51 PM EST |
| 16.00 | 5.00 | 8.10 | 6.55 | 2.90 | 0.00 | 0.00% | 0.41 | 0 | 9 | 3.77 | 0.99 | 0.01 | -0.01 | 9/26/2025 | 10/10/2025 12:58:51 PM EST |
| 16.50 | 5.50 | 7.60 | 6.55 | 5.90 | 0.00 | 0.00% | 0.40 | 0 | 9 | 3.56 | 0.99 | 0.01 | -0.02 | 10/3/2025 | 10/10/2025 12:58:51 PM EST |
| 17.00 | 5.10 | 7.00 | 6.05 | 6.32 | 0.00 | 0.00% | 0.36 | 0 | 4 | 3.24 | 0.98 | 0.02 | -0.03 | 10/6/2025 | 10/10/2025 12:58:51 PM EST |
| 17.50 | 4.30 | 5.50 | 4.90 | 5.40 | -0.10 | -1.82% | 0.28 | 60 | 305 | 1.78 | 0.96 | 0.02 | -0.04 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 18.00 | 4.00 | 5.80 | 4.90 | 5.50 | 0.00 | 0.00% | 0.27 | 0 | 66 | 2.63 | 0.94 | 0.03 | -0.05 | 10/8/2025 | 10/10/2025 12:58:51 PM EST |
| 18.50 | 3.60 | 5.10 | 4.35 | 4.76 | 0.00 | 0.00% | 0.24 | 0 | 130 | 2.44 | 0.92 | 0.04 | -0.05 | 10/7/2025 | 10/10/2025 12:58:51 PM EST |
| 19.00 | 3.30 | 4.70 | 4.00 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 156 | 2.16 | 0.89 | 0.05 | -0.06 | 10/9/2025 | 10/10/2025 12:58:51 PM EST |
| 19.50 | 2.80 | 3.70 | 3.25 | 3.39 | -1.11 | -24.67% | 0.17 | 3 | 215 | 2.18 | 0.86 | 0.07 | -0.07 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 20.00 | 2.65 | 2.85 | 2.75 | 2.72 | -1.08 | -28.43% | 0.14 | 191 | 2,432 | 0.85 | 0.82 | 0.08 | -0.08 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 20.50 | 1.70 | 2.60 | 2.15 | 3.84 | 0.00 | 0.00% | 0.10 | 0 | 138 | 1.44 | 0.77 | 0.09 | -0.09 | 10/8/2025 | 10/10/2025 12:58:51 PM EST |
| 21.00 | 1.85 | 2.20 | 2.03 | 1.90 | -1.10 | -36.67% | 0.10 | 2 | 335 | 0.96 | 0.72 | 0.10 | -0.09 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 21.50 | 1.40 | 1.80 | 1.60 | 1.80 | -0.54 | -23.08% | 0.07 | 7 | 289 | 1.14 | 0.66 | 0.11 | -0.10 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 22.00 | 1.35 | 1.70 | 1.53 | 1.61 | -0.39 | -19.50% | 0.07 | 114 | 261 | 0.98 | 0.60 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 22.50 | 1.15 | 1.35 | 1.25 | 1.22 | -0.93 | -43.26% | 0.06 | 73 | 837 | 1.05 | 0.55 | 0.12 | -0.11 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 23.00 | 1.00 | 1.10 | 1.05 | 1.03 | -0.32 | -23.71% | 0.05 | 102 | 316 | 1.03 | 0.49 | 0.12 | -0.11 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 23.50 | 0.80 | 0.95 | 0.88 | 0.90 | -0.60 | -40.00% | 0.04 | 99 | 185 | 1.05 | 0.43 | 0.11 | -0.11 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 24.00 | 0.70 | 0.80 | 0.75 | 0.73 | -0.58 | -44.28% | 0.03 | 23 | 334 | 1.09 | 0.38 | 0.11 | -0.10 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 24.50 | 0.55 | 0.70 | 0.63 | 0.65 | -0.25 | -27.78% | 0.03 | 15 | 60 | 1.06 | 0.34 | 0.10 | -0.10 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.25 | -31.25% | 0.02 | 675 | 5,564 | 1.15 | 0.30 | 0.10 | -0.10 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 25.50 | 0.40 | 0.60 | 0.50 | 0.45 | -0.52 | -53.61% | 0.02 | 27 | 182 | 1.17 | 0.26 | 0.09 | -0.09 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 26.00 | 0.35 | 0.45 | 0.40 | 0.41 | -0.29 | -41.43% | 0.02 | 46 | 153 | 1.23 | 0.22 | 0.08 | -0.08 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 26.50 | 0.25 | 0.50 | 0.38 | 0.55 | -0.25 | -31.25% | 0.01 | 3 | 33 | 1.19 | 0.20 | 0.07 | -0.08 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 27.00 | 0.20 | 0.35 | 0.28 | 0.31 | -0.14 | -31.12% | 0.01 | 19 | 221 | 1.24 | 0.17 | 0.07 | -0.07 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 27.50 | 0.05 | 0.80 | 0.43 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.32 | 0.15 | 0.06 | -0.07 | 10/8/2025 | 10/10/2025 12:58:51 PM EST |
| 28.00 | 0.05 | 0.80 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.39 | 0.12 | 0.05 | -0.06 | 10/9/2025 | 10/10/2025 12:58:51 PM EST |
| 28.50 | 0.10 | 0.75 | 0.43 | 0.10 | -0.22 | -68.75% | 0.02 | 1 | 1 | 1.51 | 0.10 | 0.05 | -0.05 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.15 | -42.86% | 0.01 | 45 | 55 | 1.27 | 0.10 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 335 | 2,952 | 1.31 | 0.07 | 0.03 | -0.04 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.09 | -39.13% | 0.00 | 80 | 0 | 1.39 | 0.05 | 0.03 | -0.03 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.46 | 0.02 | 0.02 | -0.02 | 10/9/2025 | 10/10/2025 12:58:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 155 | 2,680 | 1.55 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 12:58:51 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 12:58:51 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 12:58:51 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 38 | 5.37 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:58:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:51 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 311 | 2.87 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:58:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:58:51 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:51 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 12:58:51 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,733 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 12:58:51 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.98 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:58:51 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 94 | 624 | 1.57 | -0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.63 | -0.01 | 0.01 | -0.02 | 10/3/2025 | 10/10/2025 12:58:51 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 266 | 2.46 | -0.02 | 0.02 | -0.03 | 10/8/2025 | 10/10/2025 12:58:51 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.09 | -0.07 | -43.75% | 0.01 | 4 | 259 | 1.65 | -0.04 | 0.02 | -0.04 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.12 | +0.02 | +20.00% | 0.01 | 51 | 327 | 1.24 | -0.06 | 0.03 | -0.05 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.39 | -0.08 | 0.04 | -0.05 | 10/9/2025 | 10/10/2025 12:58:51 PM EST |
| 19.00 | 0.05 | 0.30 | 0.18 | 0.23 | +0.06 | +35.30% | 0.01 | 27 | 118 | 1.01 | -0.11 | 0.05 | -0.06 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.19 | -0.14 | 0.07 | -0.07 | 10/8/2025 | 10/10/2025 12:58:51 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.43 | +0.18 | +72.00% | 0.02 | 195 | 1,991 | 1.05 | -0.18 | 0.08 | -0.08 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 20.50 | 0.50 | 0.60 | 0.55 | 0.55 | +0.18 | +48.65% | 0.03 | 44 | 178 | 1.08 | -0.23 | 0.09 | -0.09 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 21.00 | 0.60 | 0.90 | 0.75 | 0.68 | +0.18 | +36.00% | 0.04 | 25 | 279 | 1.07 | -0.28 | 0.10 | -0.09 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 21.50 | 0.80 | 1.55 | 1.18 | 0.90 | +0.30 | +50.00% | 0.05 | 15 | 98 | 1.04 | -0.34 | 0.11 | -0.10 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 22.00 | 1.00 | 1.25 | 1.13 | 1.15 | +0.30 | +35.30% | 0.05 | 51 | 369 | 1.08 | -0.40 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 22.50 | 1.15 | 1.65 | 1.40 | 1.40 | +0.45 | +47.37% | 0.06 | 11 | 140 | 1.08 | -0.45 | 0.12 | -0.11 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 23.00 | 1.55 | 1.95 | 1.75 | 1.64 | +0.67 | +69.08% | 0.08 | 49 | 269 | 1.18 | -0.51 | 0.12 | -0.11 | 10/10/2025 | 10/10/2025 12:58:51 PM EST |
| 23.50 | 1.95 | 2.15 | 2.05 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 37 | 1.12 | -0.57 | 0.11 | -0.11 | 10/9/2025 | 10/10/2025 12:58:51 PM EST |
| 24.00 | 2.20 | 2.50 | 2.35 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 125 | 1.18 | -0.62 | 0.11 | -0.10 | 10/8/2025 | 10/10/2025 12:58:51 PM EST |
| 24.50 | 2.40 | 3.10 | 2.75 | % | 0.11 | 0 | 0 | 1.22 | -0.66 | 0.10 | -0.10 | 10/10/2025 12:58:51 PM EST | |||
| 25.00 | 2.50 | 3.30 | 2.90 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 550 | 1.34 | -0.70 | 0.10 | -0.10 | 10/9/2025 | 10/10/2025 12:58:51 PM EST |
| 25.50 | 3.40 | 3.80 | 3.60 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.18 | -0.74 | 0.09 | -0.09 | 10/9/2025 | 10/10/2025 12:58:51 PM EST |
| 26.00 | 2.90 | 4.30 | 3.60 | % | 0.14 | 0 | 0 | 1.47 | -0.78 | 0.08 | -0.08 | 10/10/2025 12:58:51 PM EST | |||
| 26.50 | 3.80 | 4.80 | 4.30 | % | 0.16 | 0 | 0 | 1.57 | -0.80 | 0.07 | -0.08 | 10/10/2025 12:58:51 PM EST | |||
| 27.00 | 4.10 | 5.50 | 4.80 | 3.77 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.67 | -0.83 | 0.07 | -0.07 | 10/9/2025 | 10/10/2025 12:58:51 PM EST |
| 27.50 | 4.10 | 5.70 | 4.90 | % | 0.18 | 0 | 0 | 1.66 | -0.85 | 0.06 | -0.07 | 10/10/2025 12:58:51 PM EST | |||
| 28.00 | 4.40 | 6.30 | 5.35 | % | 0.19 | 0 | 0 | 1.75 | -0.88 | 0.05 | -0.06 | 10/10/2025 12:58:51 PM EST | |||
| 28.50 | 5.00 | 6.80 | 5.90 | % | 0.21 | 0 | 0 | 1.94 | -0.90 | 0.05 | -0.05 | 10/10/2025 12:58:51 PM EST | |||
| 29.00 | 5.30 | 7.20 | 6.25 | % | 0.22 | 0 | 0 | 1.91 | -0.90 | 0.04 | -0.05 | 10/10/2025 12:58:51 PM EST | |||
| 30.00 | 6.30 | 9.00 | 7.65 | 7.40 | 0.00 | 0.00% | 0.26 | 0 | 14 | 3.40 | -0.93 | 0.03 | -0.04 | 10/6/2025 | 10/10/2025 12:58:51 PM EST |
| 31.00 | 7.20 | 9.10 | 8.15 | % | 0.26 | 0 | 0 | 2.33 | -0.95 | 0.03 | -0.03 | 10/10/2025 12:58:51 PM EST | |||
| 32.00 | 8.20 | 10.10 | 9.15 | % | 0.29 | 0 | 0 | 2.22 | -0.98 | 0.02 | -0.02 | 10/10/2025 12:58:51 PM EST | |||
| 35.00 | 11.00 | 14.50 | 12.75 | % | 0.36 | 0 | 0 | 4.26 | -0.99 | 0.01 | -0.01 | 10/10/2025 12:58:51 PM EST |