Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $17.57 as of 11/6/2026 11:07:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 8.70 | 12.90 | 10.80 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 8.00 | 7.70 | 11.90 | 9.80 | % | 1.23 | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 9.00 | 6.80 | 10.90 | 8.85 | % | 0.98 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 10.00 | 5.70 | 9.90 | 7.80 | % | 0.78 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 11.00 | 4.90 | 8.90 | 6.90 | % | 0.63 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 11.50 | 4.30 | 8.40 | 6.35 | % | 0.55 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 12.00 | 4.40 | 7.90 | 6.15 | % | 0.51 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 12.50 | 4.00 | 7.30 | 5.65 | % | 0.45 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 13.00 | 4.10 | 6.00 | 5.05 | 4.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 3:59:54 PM EST |
| 13.50 | 3.60 | 5.50 | 4.55 | % | 0.34 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 14.00 | 3.10 | 4.90 | 4.00 | % | 0.29 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 14.50 | 2.25 | 5.30 | 3.78 | % | 0.26 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 15.00 | 1.75 | 4.80 | 3.28 | 2.26 | 0.00 | 0.00% | 0.22 | 0 | 6 | 3.65 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 3:59:54 PM EST |
| 15.50 | 1.35 | 3.30 | 2.33 | % | 0.15 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 16.00 | 1.75 | 2.10 | 1.93 | 1.87 | +0.21 | +12.66% | 0.12 | 4 | 3 | 1.08 | 0.94 | 0.15 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 16.50 | 0.40 | 2.80 | 1.60 | % | 0.10 | 0 | 0 | 2.27 | 0.85 | 0.21 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 17.00 | 1.00 | 1.70 | 1.35 | 1.30 | -0.70 | -35.00% | 0.08 | 3 | 4 | 1.00 | 0.73 | 0.27 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 17.50 | 0.05 | 1.75 | 0.90 | % | 0.05 | 0 | 0 | 1.69 | 0.58 | 0.31 | -0.03 | 11/6/2026 3:59:54 PM EST | |||
| 18.00 | 0.15 | 0.70 | 0.43 | 0.55 | -0.30 | -35.30% | 0.02 | 34 | 33 | 0.54 | 0.43 | 0.30 | -0.03 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 18.50 | 0.05 | 0.70 | 0.38 | 0.48 | % | 0.02 | 1 | 0 | 0.68 | 0.29 | 0.26 | -0.03 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 19.00 | 0.15 | 0.70 | 0.43 | 0.30 | -0.48 | -61.54% | 0.02 | 5 | 19 | 0.91 | 0.18 | 0.20 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.27 | -1.16 | -81.12% | 0.02 | 2 | 2 | 1.44 | 0.10 | 0.14 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.68 | -80.00% | 0.01 | 6 | 26 | 0.81 | 0.07 | 0.10 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | 0.15 | -0.44 | -74.58% | 0.01 | 9 | 1 | 1.36 | 0.03 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 3.41 | 0.01 | 0.02 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 21.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 3.55 | 0.01 | 0.01 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.30 | -85.72% | 0.01 | 4 | 14 | 1.56 | 0.00 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.05 | 25 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.40 | -88.89% | 0.01 | 25 | 14 | 1.91 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 4.10 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 12 | 4.31 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 25.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 26.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 4.69 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 2.10 | 1.05 | % | 0.12 | 0 | 0 | 7.93 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 1.70 | 0.85 | % | 0.07 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.31 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.15 | -42.86% | 0.01 | 24 | 295 | 1.05 | -0.06 | 0.15 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.30 | +0.03 | +11.12% | 0.01 | 2 | 1 | 0.80 | -0.15 | 0.21 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 1.10 | 0.55 | 0.40 | -0.23 | -36.51% | 0.03 | 51 | 76 | 1.49 | -0.27 | 0.27 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 17.50 | 0.35 | 1.35 | 0.85 | 0.60 | -0.15 | -20.00% | 0.05 | 137 | 30 | 0.96 | -0.42 | 0.31 | -0.03 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 18.00 | 0.35 | 1.10 | 0.73 | 0.85 | +0.04 | +4.94% | 0.04 | 4 | 2 | 0.54 | -0.57 | 0.30 | -0.03 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 18.50 | 0.50 | 1.65 | 1.08 | 1.19 | +0.19 | +19.00% | 0.06 | 1 | 10 | 1.21 | -0.71 | 0.26 | -0.03 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 19.00 | 0.05 | 3.20 | 1.63 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 2.48 | -0.82 | 0.20 | -0.02 | 10/1/2026 | 11/6/2026 3:59:54 PM EST |
| 19.50 | 0.20 | 3.60 | 1.90 | % | 0.10 | 0 | 0 | 2.55 | -0.90 | 0.14 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 20.00 | 1.65 | 2.75 | 2.20 | 2.09 | % | 0.11 | 10 | 0 | 1.24 | -0.93 | 0.10 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 20.50 | 2.20 | 3.80 | 3.00 | % | 0.15 | 0 | 0 | 2.01 | -0.97 | 0.05 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 21.00 | 1.50 | 4.90 | 3.20 | % | 0.15 | 0 | 0 | 2.80 | -0.99 | 0.02 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 21.50 | 1.95 | 5.30 | 3.63 | % | 0.17 | 0 | 0 | 2.83 | -0.99 | 0.01 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 22.00 | 2.40 | 5.60 | 4.00 | % | 0.18 | 0 | 0 | 2.73 | -1.00 | 0.01 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 22.50 | 2.90 | 6.10 | 4.50 | % | 0.20 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 23.00 | 3.40 | 6.60 | 5.00 | % | 0.22 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 23.50 | 3.70 | 7.50 | 5.60 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 24.00 | 4.20 | 8.20 | 6.20 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 24.50 | 4.70 | 8.70 | 6.70 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 25.00 | 5.20 | 9.20 | 7.20 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 25.50 | 5.70 | 9.70 | 7.70 | 6.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:54 PM EST |
| 26.00 | 6.20 | 10.20 | 8.20 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 26.50 | 6.70 | 10.70 | 8.70 | 7.93 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:54 PM EST |
| 27.00 | 7.20 | 11.30 | 9.25 | 8.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:54 PM EST |
| 27.50 | 7.70 | 11.70 | 9.70 | % | 0.35 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 28.00 | 8.20 | 12.30 | 10.25 | 9.51 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:54 PM EST |
| 29.00 | 9.20 | 13.20 | 11.20 | % | 0.39 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 30.00 | 10.20 | 14.30 | 12.25 | % | 0.41 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 31.00 | 11.20 | 15.20 | 13.20 | 12.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:54 PM EST |
| 32.00 | 12.20 | 16.20 | 14.20 | 14.18 | % | 0.44 | 1 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 33.00 | 13.20 | 17.20 | 15.20 | % | 0.46 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 34.00 | 14.20 | 18.30 | 16.25 | % | 0.48 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 35.00 | 15.20 | 19.20 | 17.20 | % | 0.49 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST |