Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $110.86 as of 11/20/2024 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.00 | 57.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 48.90 | 52.70 | 70.60 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 44.00 | 47.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 39.00 | 42.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 75.00 | 34.00 | 37.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 80.00 | 29.10 | 32.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 85.00 | 24.30 | 28.10 | 25.65 | -8.35 | -24.56% | 1 | 1 | 0.98 | 0.98 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 19.40 | 23.30 | 30.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.96 | 0.01 | -0.03 | 10/7/2024 | 11/20/2024 3:59:55 PM EST |
| 94.00 | 15.80 | 19.60 | % | 0 | 0 | 0.77 | 0.92 | 0.01 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 14.90 | 18.80 | 17.18 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.91 | 0.01 | -0.05 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 96.00 | 14.00 | 17.90 | % | 0 | 0 | 0.70 | 0.90 | 0.01 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 97.00 | 13.10 | 16.90 | % | 0 | 0 | 0.72 | 0.88 | 0.02 | -0.06 | 11/20/2024 3:59:55 PM EST | |||
| 98.00 | 12.00 | 16.10 | % | 0 | 0 | 0.70 | 0.86 | 0.02 | -0.06 | 11/20/2024 3:59:55 PM EST | |||
| 99.00 | 11.40 | 15.30 | % | 0 | 0 | 0.69 | 0.84 | 0.02 | -0.07 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 11.10 | 14.00 | 7.00 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.82 | 0.02 | -0.07 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 101.00 | 10.10 | 13.50 | % | 0 | 0 | 0.42 | 0.80 | 0.02 | -0.07 | 11/20/2024 3:59:55 PM EST | |||
| 102.00 | 9.60 | 12.00 | % | 0 | 0 | 0.41 | 0.78 | 0.02 | -0.08 | 11/20/2024 3:59:55 PM EST | |||
| 103.00 | 8.20 | 11.50 | % | 0 | 0 | 0.37 | 0.76 | 0.02 | -0.08 | 11/20/2024 3:59:55 PM EST | |||
| 104.00 | 8.10 | 10.30 | % | 0 | 0 | 0.39 | 0.73 | 0.03 | -0.08 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 7.90 | 9.50 | 4.90 | 0.00 | 0.00% | 0 | 62 | 0.41 | 0.70 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 106.00 | 6.30 | 8.90 | % | 0 | 0 | 0.37 | 0.68 | 0.03 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 107.00 | 5.90 | 8.60 | % | 0 | 0 | 0.40 | 0.65 | 0.03 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 108.00 | 5.00 | 7.90 | 4.35 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.62 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 109.00 | 4.70 | 7.50 | % | 0 | 0 | 0.40 | 0.59 | 0.03 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 110.00 | 5.10 | 6.60 | 5.69 | +1.89 | +49.74% | 3 | 74 | 0.42 | 0.56 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 111.00 | 4.40 | 6.10 | 5.60 | % | 2 | 0 | 0.41 | 0.53 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 112.00 | 2.90 | 5.70 | % | 0 | 0 | 0.37 | 0.50 | 0.03 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 113.00 | 2.65 | 5.10 | % | 0 | 0 | 0.37 | 0.46 | 0.03 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 114.00 | 2.50 | 4.90 | 3.51 | +1.50 | +74.63% | 1 | 5 | 0.39 | 0.43 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 2.95 | 4.00 | 2.06 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.41 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 116.00 | 1.70 | 4.30 | % | 0 | 0 | 0.39 | 0.38 | 0.03 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 117.00 | 1.70 | 3.20 | % | 0 | 0 | 0.37 | 0.35 | 0.03 | -0.08 | 11/20/2024 3:59:55 PM EST | |||
| 120.00 | 2.05 | 3.30 | 2.45 | +1.30 | +113.05% | 1,081 | 115 | 0.46 | 0.28 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 1.20 | 1.65 | 0.70 | 0.00 | 0.00% | 10 | 207 | 0.44 | 0.18 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 1.80 | 0.80 | +0.44 | +122.23% | 59 | 130 | 0.58 | 0.11 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 103 | 0.60 | 0.06 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 85 | 0.67 | 0.04 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 2.45 | 0.40 | 0.00 | 0.00% | 0 | 49 | 0.90 | 0.02 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 0.15 | 0.35 | 0.15 | -0.05 | -25.00% | 40 | 351 | 0.56 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 0.00 | 1.70 | 0.51 | 0.00 | 0.00% | 0 | 349 | 0.93 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 186 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 143 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 115 | 1.07 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 85 | 1.12 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 130 | 1.16 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 0.00 | 1.25 | 2.19 | 0.00 | 0.00% | 0 | 31 | 1.21 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 0.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 154 | 1.30 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 212 | 1.34 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 0.00 | 1.50 | 0.81 | 0.00 | 0.00% | 0 | 634 | 1.42 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 0.00 | 2.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 0.00 | 2.25 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.50 | 0.38 | 0.00 | 0.00% | 0 | 210 | 1.69 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 55 | 1.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 1.00 | 0.48 | 0.00 | 0.00% | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 1.00 | 0.56 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 1.25 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 70 | 0.74 | 0.00 | 0.00 | -0.01 | 9/18/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.86 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 137 | 0.73 | -0.02 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 121 | 0.67 | -0.04 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 94.00 | 0.00 | 1.75 | % | 0 | 0 | 0.62 | -0.08 | 0.01 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.70 | 1.75 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.09 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 96.00 | 0.00 | 1.45 | % | 0 | 0 | 0.53 | -0.10 | 0.01 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 97.00 | 0.10 | 1.70 | % | 0 | 0 | 0.53 | -0.12 | 0.02 | -0.06 | 11/20/2024 3:59:55 PM EST | |||
| 98.00 | 0.10 | 1.90 | % | 0 | 0 | 0.39 | -0.14 | 0.02 | -0.06 | 11/20/2024 3:59:55 PM EST | |||
| 99.00 | 0.10 | 2.50 | % | 0 | 0 | 0.40 | -0.16 | 0.02 | -0.07 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 0.50 | 2.70 | 2.65 | 0.00 | 0.00% | 0 | 298 | 0.43 | -0.18 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 101.00 | 0.30 | 2.60 | % | 0 | 0 | 0.39 | -0.20 | 0.02 | -0.07 | 11/20/2024 3:59:55 PM EST | |||
| 102.00 | 1.35 | 2.75 | 3.57 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.22 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 103.00 | 0.90 | 3.60 | % | 0 | 0 | 0.43 | -0.24 | 0.02 | -0.08 | 11/20/2024 3:59:55 PM EST | |||
| 104.00 | 1.85 | 3.20 | % | 0 | 0 | 0.43 | -0.27 | 0.03 | -0.08 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 2.20 | 3.20 | 2.81 | +0.61 | +27.73% | 1 | 61 | 0.42 | -0.30 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 106.00 | 2.40 | 4.10 | 3.20 | % | 2 | 0 | 0.44 | -0.32 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 107.00 | 2.60 | 4.80 | % | 0 | 0 | 0.44 | -0.35 | 0.03 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 108.00 | 2.55 | 5.40 | % | 0 | 0 | 0.43 | -0.38 | 0.03 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 109.00 | 2.65 | 5.80 | % | 0 | 0 | 0.41 | -0.41 | 0.03 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 110.00 | 4.00 | 5.60 | 8.60 | 0.00 | 0.00% | 0 | 72 | 0.42 | -0.44 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 111.00 | 4.10 | 6.40 | % | 0 | 0 | 0.42 | -0.47 | 0.03 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 112.00 | 4.60 | 7.40 | % | 0 | 0 | 0.43 | -0.50 | 0.03 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 113.00 | 5.10 | 8.10 | % | 0 | 0 | 0.44 | -0.54 | 0.03 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 114.00 | 5.80 | 8.70 | % | 0 | 0 | 0.44 | -0.57 | 0.03 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 115.00 | 6.10 | 9.10 | 11.30 | 0.00 | 0.00% | 0 | 3,249 | 0.42 | -0.59 | 0.03 | -0.09 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 116.00 | 7.00 | 9.70 | % | 0 | 0 | 0.42 | -0.62 | 0.03 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 117.00 | 7.70 | 10.20 | % | 0 | 0 | 0.42 | -0.65 | 0.03 | -0.08 | 11/20/2024 3:59:55 PM EST | |||
| 120.00 | 10.00 | 12.40 | 7.90 | 0.00 | 0.00% | 0 | 995 | 0.41 | -0.72 | 0.03 | -0.07 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 13.80 | 16.80 | 19.20 | 0.00 | 0.00% | 0 | 161 | 0.56 | -0.82 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 18.40 | 21.80 | 20.35 | +12.75 | +167.77% | 1 | 240 | 0.66 | -0.89 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 23.10 | 26.50 | 25.85 | +15.65 | +153.44% | 22 | 151 | 0.73 | -0.94 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 27.70 | 31.50 | 16.15 | 0.00 | 0.00% | 0 | 12 | 0.79 | -0.96 | 0.01 | -0.02 | 10/23/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 33.00 | 36.40 | 21.60 | 0.00 | 0.00% | 0 | 9 | 0.87 | -0.98 | 0.00 | -0.01 | 9/20/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 38.00 | 41.40 | 46.60 | 0.00 | 0.00% | 0 | 135 | 0.93 | -0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 42.60 | 46.40 | 26.70 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 47.80 | 51.40 | 56.60 | 0.00 | 0.00% | 0 | 232 | 1.06 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 52.50 | 56.40 | 42.51 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 57.30 | 61.20 | 66.60 | 0.00 | 0.00% | 0 | 65 | 1.13 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 62.50 | 66.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 180.00 | 67.50 | 71.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 185.00 | 72.50 | 76.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 190.00 | 77.50 | 81.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 195.00 | 82.50 | 86.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 200.00 | 87.50 | 91.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 210.00 | 97.50 | 101.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 220.00 | 107.30 | 111.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 230.00 | 117.50 | 121.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 240.00 | 127.50 | 131.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 250.00 | 137.50 | 141.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |