Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $21.55 as of 12/15/2025 8:41:56 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 | 17.30 | 21.10 | 19.20 | % | 7.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 5.00 | 14.60 | 18.60 | 16.60 | % | 3.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 7.00 | 12.80 | 16.60 | 14.70 | 14.50 | % | 2.10 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 7.50 | 12.10 | 16.10 | 14.10 | 14.05 | % | 1.88 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 8.00 | 11.60 | 15.60 | 13.60 | % | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 9.00 | 10.60 | 14.60 | 12.60 | 12.39 | % | 1.40 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 10.00 | 9.90 | 13.60 | 11.75 | 11.97 | +5.28 | +78.93% | 1.18 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 11.00 | 9.90 | 12.60 | 11.25 | 11.08 | % | 1.02 | 3 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 12.00 | 7.60 | 11.50 | 9.55 | 9.67 | -0.38 | -3.79% | 0.80 | 3 | 1 | 8.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 12.50 | 7.60 | 10.00 | 8.80 | 9.21 | +2.72 | +41.92% | 0.70 | 2 | 1 | 5.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 13.00 | 7.00 | 9.60 | 8.30 | 8.48 | % | 0.64 | 2 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 13.50 | 6.60 | 9.30 | 7.95 | 8.02 | % | 0.59 | 1 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 14.00 | 6.70 | 8.50 | 7.60 | 7.15 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:55 PM EST |
| 14.50 | 6.30 | 8.30 | 7.30 | % | 0.50 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 15.00 | 5.80 | 7.50 | 6.65 | 6.70 | 0.00 | 0.00% | 0.44 | 0 | 47 | 4.33 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 15.50 | 4.30 | 7.60 | 5.95 | % | 0.38 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 16.00 | 4.70 | 6.60 | 5.65 | 5.20 | 0.00 | 0.00% | 0.35 | 0 | 32 | 3.98 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:55 PM EST |
| 16.50 | 4.20 | 6.00 | 5.10 | 3.41 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.55 | 1.00 | 0.01 | 0.00 | 11/25/2025 | 12/15/2025 3:59:55 PM EST |
| 17.00 | 3.80 | 5.50 | 4.65 | % | 0.27 | 0 | 0 | 3.30 | 0.99 | 0.01 | -0.01 | 12/15/2025 3:59:55 PM EST | |||
| 17.50 | 3.40 | 5.00 | 4.20 | 4.26 | 0.00 | 0.00% | 0.24 | 0 | 737 | 3.05 | 0.98 | 0.02 | -0.02 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 18.00 | 2.80 | 4.60 | 3.70 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.96 | 0.96 | 0.04 | -0.04 | 11/26/2025 | 12/15/2025 3:59:55 PM EST |
| 18.50 | 2.35 | 4.00 | 3.18 | 1.87 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.57 | 0.94 | 0.06 | -0.06 | 11/24/2025 | 12/15/2025 3:59:55 PM EST |
| 19.00 | 1.80 | 3.50 | 2.65 | 3.57 | 0.00 | 0.00% | 0.14 | 0 | 90 | 2.33 | 0.90 | 0.08 | -0.07 | 12/5/2025 | 12/15/2025 3:59:55 PM EST |
| 19.50 | 1.95 | 3.20 | 2.58 | 2.40 | +0.18 | +8.11% | 0.13 | 14 | 29 | 2.35 | 0.85 | 0.11 | -0.09 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 20.00 | 0.80 | 2.55 | 1.68 | 2.00 | +0.15 | +8.11% | 0.08 | 20 | 3,816 | 1.91 | 0.79 | 0.13 | -0.11 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 20.50 | 0.90 | 2.15 | 1.53 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 85 | 1.78 | 0.72 | 0.16 | -0.11 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 21.00 | 1.05 | 1.65 | 1.35 | 1.05 | -0.21 | -16.67% | 0.06 | 125 | 395 | 1.63 | 0.64 | 0.17 | -0.12 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 21.50 | 0.80 | 0.90 | 0.85 | 0.90 | +0.03 | +3.45% | 0.04 | 5 | 186 | 0.96 | 0.55 | 0.18 | -0.12 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 22.00 | 0.50 | 1.30 | 0.90 | 0.70 | 0.00 | 0.00% | 0.04 | 91 | 469 | 1.13 | 0.46 | 0.18 | -0.12 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 22.50 | 0.35 | 0.70 | 0.53 | 0.45 | -0.05 | -10.00% | 0.02 | 47 | 473 | 0.96 | 0.37 | 0.18 | -0.11 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 23.00 | 0.15 | 0.55 | 0.35 | 0.40 | +0.05 | +14.29% | 0.02 | 75 | 310 | 0.87 | 0.29 | 0.16 | -0.10 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 23.50 | 0.15 | 0.25 | 0.20 | 0.30 | +0.10 | +50.00% | 0.01 | 53 | 37 | 1.04 | 0.22 | 0.14 | -0.08 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 40 | 336 | 0.87 | 0.16 | 0.11 | -0.07 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.14 | 0.12 | 0.09 | -0.05 | 12/9/2025 | 12/15/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 130 | 1,299 | 1.00 | 0.08 | 0.07 | -0.04 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.05 | 0.05 | -0.03 | 12/15/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.35 | 0.04 | 0.03 | -0.02 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 26.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.11 | 0.02 | 0.02 | -0.01 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.88 | 0.01 | 0.02 | -0.01 | 12/10/2025 | 12/15/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.01 | 0.01 | -0.01 | 12/10/2025 | 12/15/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | 0.01 | 0.01 | 0.00 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.67 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.28 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:55 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 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.91 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 3.60 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 696 | 2.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.63 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.01 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.22 | -0.10 | -31.25% | 0.02 | 30 | 18 | 2.96 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 526 | 2.74 | -0.02 | 0.02 | -0.02 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.52 | -0.04 | 0.04 | -0.04 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.90 | -0.06 | 0.06 | -0.06 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.16 | +0.04 | +33.34% | 0.00 | 72 | 192 | 1.37 | -0.10 | 0.08 | -0.07 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 19.50 | 0.05 | 0.35 | 0.20 | 0.30 | +0.06 | +25.00% | 0.01 | 226 | 52 | 1.01 | -0.15 | 0.11 | -0.09 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 20.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.12 | -37.50% | 0.01 | 337 | 217 | 0.90 | -0.21 | 0.13 | -0.11 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 20.50 | 0.35 | 0.50 | 0.43 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.62 | -0.28 | 0.16 | -0.11 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 21.00 | 0.50 | 0.70 | 0.60 | 0.56 | -0.07 | -11.12% | 0.03 | 237 | 424 | 1.02 | -0.36 | 0.17 | -0.12 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 21.50 | 0.75 | 1.30 | 1.03 | 0.60 | -0.20 | -25.00% | 0.05 | 656 | 95 | 1.25 | -0.45 | 0.18 | -0.12 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 22.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.05 | -4.55% | 0.05 | 3 | 28 | 1.12 | -0.54 | 0.18 | -0.12 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 22.50 | 0.70 | 1.95 | 1.33 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 154 | 1.56 | -0.63 | 0.18 | -0.11 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 23.00 | 1.10 | 2.40 | 1.75 | 1.92 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.70 | -0.71 | 0.16 | -0.10 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 23.50 | 1.50 | 3.30 | 2.40 | 2.15 | -0.08 | -3.59% | 0.10 | 3 | 3 | 2.35 | -0.78 | 0.14 | -0.08 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 24.00 | 1.80 | 3.50 | 2.65 | 2.42 | 0.00 | 0.00% | 0.11 | 0 | 7 | 2.18 | -0.84 | 0.11 | -0.07 | 12/3/2025 | 12/15/2025 3:59:55 PM EST |
| 24.50 | 2.05 | 3.70 | 2.88 | 2.97 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.96 | -0.88 | 0.09 | -0.05 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 25.00 | 2.50 | 4.20 | 3.35 | 3.59 | 0.00 | 0.00% | 0.13 | 0 | 37 | 2.11 | -0.92 | 0.07 | -0.04 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 25.50 | 2.50 | 4.80 | 3.65 | % | 0.14 | 0 | 0 | 2.38 | -0.95 | 0.05 | -0.03 | 12/15/2025 3:59:55 PM EST | |||
| 26.00 | 3.50 | 5.20 | 4.35 | % | 0.17 | 0 | 0 | 2.38 | -0.96 | 0.03 | -0.02 | 12/15/2025 3:59:55 PM EST | |||
| 26.50 | 3.30 | 5.80 | 4.55 | 4.86 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.65 | -0.98 | 0.02 | -0.01 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 27.00 | 3.80 | 7.30 | 5.55 | % | 0.21 | 0 | 0 | 4.02 | -0.99 | 0.02 | -0.01 | 12/15/2025 3:59:55 PM EST | |||
| 27.50 | 4.00 | 7.50 | 5.75 | 5.52 | 0.00 | 0.00% | 0.21 | 0 | 3 | 3.80 | -0.99 | 0.01 | -0.01 | 12/10/2025 | 12/15/2025 3:59:55 PM EST |
| 28.00 | 4.40 | 8.40 | 6.40 | 6.28 | 0.00 | 0.00% | 0.23 | 0 | 1 | 4.41 | -0.99 | 0.01 | 0.00 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 29.00 | 5.40 | 9.40 | 7.40 | % | 0.26 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 30.00 | 6.40 | 10.40 | 8.40 | 8.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:55 PM EST |
| 31.00 | 7.60 | 11.40 | 9.50 | % | 0.31 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 35.00 | 11.50 | 14.90 | 13.20 | 12.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:55 PM EST |