Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $22.35 as of 10/3/2025 3:26:23 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 | 18.10 | 22.10 | 20.10 | % | 8.04 | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 5.00 | 15.70 | 19.60 | 17.65 | 13.00 | 0.00 | 0.00% | 3.53 | 0 | 10 | 5.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 4:00:03 PM EST |
| 7.50 | 13.30 | 17.20 | 15.25 | 10.79 | 0.00 | 0.00% | 2.03 | 0 | 12 | 3.87 | 0.99 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 10.00 | 12.60 | 13.30 | 12.95 | 12.93 | +1.23 | +10.52% | 1.29 | 10 | 104 | 1.54 | 0.97 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 12.50 | 10.40 | 10.70 | 10.55 | 10.42 | 0.00 | 0.00% | 0.84 | 0 | 595 | 1.21 | 0.94 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 15.00 | 8.30 | 8.60 | 8.45 | 8.43 | +0.28 | +3.44% | 0.56 | 33 | 1,840 | 1.18 | 0.88 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 17.50 | 6.50 | 6.70 | 6.60 | 6.50 | +0.30 | +4.84% | 0.38 | 143 | 3,505 | 1.15 | 0.79 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 20.00 | 4.80 | 5.20 | 5.00 | 5.24 | +0.24 | +4.80% | 0.25 | 221 | 7,052 | 1.11 | 0.70 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 22.50 | 3.70 | 4.00 | 3.85 | 3.80 | +0.19 | +5.27% | 0.17 | 75 | 1,114 | 1.13 | 0.59 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 25.00 | 2.90 | 3.50 | 3.20 | 2.95 | +0.16 | +5.74% | 0.13 | 301 | 4,621 | 1.14 | 0.50 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 1.65 | 1.75 | 1.70 | 1.73 | +0.03 | +1.77% | 0.06 | 216 | 3,561 | 1.16 | 0.33 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 0.95 | 1.10 | 1.03 | 0.94 | -0.06 | -6.00% | 0.03 | 37 | 2,795 | 1.18 | 0.22 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 0.55 | 0.70 | 0.63 | 0.65 | 0.00 | 0.00% | 0.02 | 152 | 1,892 | 1.20 | 0.15 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.13 | -27.09% | 0.01 | 12 | 2,645 | 1.21 | 0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.07 | -21.88% | 0.01 | 238 | 1,000 | 1.25 | 0.06 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 343 | 1.70 | 0.04 | 0.01 | -0.01 | 8/8/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,479 | 1.26 | 0.03 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 455 | 1.91 | 0.02 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 689 | 2.00 | 0.01 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,680 | 1.91 | 0.01 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 281 | 2.16 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,413 | 2.29 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.35 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 147 | 1.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.79 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.60 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:03 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 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.77 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 786 | 2.68 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 7.50 | 0.05 | 0.55 | 0.30 | 0.11 | +0.06 | +120.00% | 0.04 | 11 | 1,074 | 1.63 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 10.00 | 0.10 | 0.30 | 0.20 | 0.24 | +0.08 | +50.00% | 0.02 | 11 | 2,140 | 1.42 | -0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 12.50 | 0.05 | 0.40 | 0.23 | 0.35 | -0.10 | -22.23% | 0.02 | 35 | 5,347 | 1.26 | -0.06 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 15.00 | 0.50 | 0.80 | 0.65 | 0.76 | +0.01 | +1.34% | 0.04 | 12 | 2,061 | 1.20 | -0.12 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 17.50 | 1.20 | 1.35 | 1.28 | 1.28 | -0.18 | -12.33% | 0.07 | 19 | 799 | 1.12 | -0.21 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 20.00 | 2.15 | 2.35 | 2.25 | 2.20 | -0.20 | -8.34% | 0.11 | 35 | 2,205 | 1.11 | -0.30 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 22.50 | 3.40 | 3.70 | 3.55 | 3.65 | 0.00 | 0.00% | 0.16 | 70 | 568 | 1.11 | -0.41 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 25.00 | 5.00 | 5.40 | 5.20 | 7.45 | 0.00 | 0.00% | 0.21 | 0 | 652 | 1.16 | -0.50 | 0.04 | -0.04 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 8.80 | 9.20 | 9.00 | 9.25 | +0.45 | +5.12% | 0.30 | 1 | 374 | 1.19 | -0.67 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 13.10 | 13.40 | 13.25 | 13.30 | 0.00 | 0.00% | 0.38 | 0 | 376 | 1.20 | -0.78 | 0.03 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 17.70 | 18.00 | 17.85 | 18.00 | 0.00 | 0.00% | 0.45 | 0 | 618 | 1.22 | -0.85 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 22.40 | 22.80 | 22.60 | 23.80 | 0.00 | 0.00% | 0.50 | 0 | 673 | 1.21 | -0.90 | 0.02 | -0.02 | 8/15/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 27.30 | 27.70 | 27.50 | 28.00 | 0.00 | 0.00% | 0.55 | 0 | 296 | 0.85 | -0.94 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 32.10 | 33.30 | 32.70 | 36.87 | 0.00 | 0.00% | 0.59 | 0 | 33 | 1.91 | -0.96 | 0.01 | -0.01 | 8/29/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 35.40 | 39.40 | 37.40 | 39.74 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.48 | -0.97 | 0.01 | -0.01 | 8/15/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 40.40 | 44.40 | 42.40 | 46.30 | 0.00 | 0.00% | 0.65 | 0 | 8 | 2.60 | -0.98 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 45.40 | 49.40 | 47.40 | 50.25 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.70 | -0.99 | 0.00 | 0.00 | 6/16/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 50.40 | 54.40 | 52.40 | 38.98 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.80 | -0.99 | 0.00 | 0.00 | 6/2/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 55.40 | 59.40 | 57.40 | 28.29 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 60.40 | 64.40 | 62.40 | % | 0.73 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 65.40 | 69.40 | 67.40 | 30.45 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 70.40 | 74.40 | 72.40 | 27.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 75.40 | 79.40 | 77.40 | 60.40 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 80.40 | 84.40 | 82.40 | % | 0.78 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 110.00 | 85.40 | 89.40 | 87.40 | % | 0.79 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 115.00 | 90.40 | 94.40 | 92.40 | % | 0.80 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 120.00 | 95.40 | 99.40 | 97.40 | % | 0.81 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |