Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $16.20 as of 11/5/2025 1:01:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:56 PM EST | ||||||
| 2.00 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:56 PM EST | ||||||
| 3.00 | 13.20 | 17.20 | 15.20 | % | 5.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:56 PM EST | |||
| 4.00 | % | 0.00 | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:56 PM EST | ||||||
| 5.00 | 11.20 | 15.20 | 13.20 | % | 2.64 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:56 PM EST | |||
| 6.00 | 10.20 | 14.20 | 12.20 | % | 2.03 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:56 PM EST | |||
| 7.00 | % | 0.00 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:56 PM EST | ||||||
| 8.00 | 8.30 | 12.20 | 10.25 | % | 1.28 | 0 | 0 | 4.36 | 0.99 | 0.00 | -0.01 | 11/5/2025 12:58:56 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | 3.86 | 0.98 | 0.01 | -0.01 | 11/5/2025 12:58:56 PM EST | ||||||
| 10.00 | % | 0.00 | 0 | 0 | 3.43 | 0.96 | 0.01 | -0.01 | 11/5/2025 12:58:56 PM EST | ||||||
| 11.00 | 5.30 | 8.50 | 6.90 | % | 0.63 | 0 | 0 | 2.47 | 0.93 | 0.02 | -0.02 | 11/5/2025 12:58:56 PM EST | |||
| 12.00 | % | 0.00 | 0 | 0 | 2.24 | 0.90 | 0.03 | -0.02 | 11/5/2025 12:58:56 PM EST | ||||||
| 13.00 | 3.80 | 6.20 | 5.00 | % | 0.38 | 0 | 0 | 1.67 | 0.86 | 0.03 | -0.03 | 11/5/2025 12:58:56 PM EST | |||
| 14.00 | 3.00 | 5.30 | 4.15 | % | 0.30 | 0 | 0 | 1.50 | 0.82 | 0.04 | -0.03 | 11/5/2025 12:58:56 PM EST | |||
| 15.00 | 2.30 | 4.70 | 3.50 | % | 0.23 | 0 | 0 | 1.51 | 0.76 | 0.05 | -0.04 | 11/5/2025 12:58:56 PM EST | |||
| 16.00 | 1.60 | 3.90 | 2.75 | % | 0.17 | 0 | 0 | 1.37 | 0.71 | 0.05 | -0.04 | 11/5/2025 12:58:56 PM EST | |||
| 17.00 | 2.25 | 3.20 | 2.73 | 2.45 | +0.70 | +40.00% | 0.16 | 1 | 141 | 1.08 | 0.65 | 0.06 | -0.04 | 11/5/2025 | 11/5/2025 12:58:56 PM EST |
| 17.50 | 2.05 | 2.85 | 2.45 | 2.05 | +0.70 | +51.86% | 0.14 | 1 | 4 | 1.02 | 0.61 | 0.06 | -0.04 | 11/5/2025 | 11/5/2025 12:58:56 PM EST |
| 18.00 | 1.65 | 2.20 | 1.93 | 2.23 | +1.48 | +197.34% | 0.11 | 40 | 10 | 0.88 | 0.58 | 0.07 | -0.04 | 11/5/2025 | 11/5/2025 12:58:56 PM EST |
| 18.50 | 1.50 | 2.20 | 1.85 | 1.86 | +0.43 | +30.07% | 0.10 | 1 | 21 | 1.02 | 0.54 | 0.07 | -0.04 | 11/5/2025 | 11/5/2025 12:58:56 PM EST |
| 19.00 | 0.35 | 2.60 | 1.48 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.84 | 0.51 | 0.07 | -0.04 | 10/31/2025 | 11/5/2025 12:58:56 PM EST |
| 19.50 | 0.05 | 2.35 | 1.20 | 5.06 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.78 | 0.47 | 0.07 | -0.04 | 10/31/2025 | 11/5/2025 12:58:56 PM EST |
| 20.00 | 1.05 | 1.75 | 1.40 | 1.25 | +0.43 | +52.44% | 0.07 | 43 | 69 | 1.00 | 0.43 | 0.08 | -0.04 | 11/5/2025 | 11/5/2025 12:58:56 PM EST |
| 20.50 | 0.25 | 2.30 | 1.28 | 5.21 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.14 | 0.40 | 0.07 | -0.04 | 10/28/2025 | 11/5/2025 12:58:56 PM EST |
| 21.00 | 0.25 | 2.00 | 1.13 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.97 | 0.35 | 0.07 | -0.03 | 11/3/2025 | 11/5/2025 12:58:56 PM EST |
| 21.50 | 0.45 | 1.75 | 1.10 | 1.03 | +0.44 | +74.58% | 0.05 | 2 | 2 | 1.02 | 0.32 | 0.07 | -0.03 | 11/5/2025 | 11/5/2025 12:58:56 PM EST |
| 22.00 | 0.15 | 1.50 | 0.83 | 0.88 | -3.87 | -81.48% | 0.04 | 2 | 32 | 0.92 | 0.27 | 0.07 | -0.03 | 11/5/2025 | 11/5/2025 12:58:56 PM EST |
| 22.50 | 0.45 | 0.80 | 0.63 | 0.70 | +0.65 | +1,300.00% | 0.03 | 1 | 103 | 0.91 | 0.24 | 0.07 | -0.02 | 11/5/2025 | 11/5/2025 12:58:56 PM EST |
| 23.00 | 0.05 | 1.95 | 1.00 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.21 | 0.23 | 0.06 | -0.03 | 11/3/2025 | 11/5/2025 12:58:56 PM EST |
| 23.50 | 0.05 | 1.70 | 0.88 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.60 | 0.22 | 0.06 | -0.03 | 10/31/2025 | 11/5/2025 12:58:56 PM EST |
| 24.00 | 0.05 | 0.65 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.81 | 0.13 | 0.05 | -0.02 | 11/4/2025 | 11/5/2025 12:58:56 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.18 | 0.12 | 0.05 | -0.02 | 11/4/2025 | 11/5/2025 12:58:56 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.35 | 0.12 | 0.05 | -0.01 | 11/4/2025 | 11/5/2025 12:58:56 PM EST |
| 25.50 | 0.00 | 1.15 | 0.58 | 3.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.51 | 0.12 | 0.04 | -0.02 | 11/3/2025 | 11/5/2025 12:58:56 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.44 | 0.11 | 0.04 | -0.02 | 11/3/2025 | 11/5/2025 12:58:56 PM EST |
| 26.50 | 0.00 | 0.95 | 0.48 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.48 | 0.09 | 0.04 | -0.01 | 10/29/2025 | 11/5/2025 12:58:56 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.07 | 0.03 | -0.01 | 11/3/2025 | 11/5/2025 12:58:56 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.56 | 0.07 | 0.03 | -0.01 | 11/3/2025 | 11/5/2025 12:58:56 PM EST |
| 28.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.97 | 0.06 | 0.03 | -0.01 | 11/5/2025 12:58:56 PM EST | |||
| 29.00 | 0.00 | 2.25 | 1.13 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.39 | 0.06 | 0.02 | -0.01 | 10/31/2025 | 11/5/2025 12:58:56 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.86 | 0.03 | 0.02 | -0.01 | 10/31/2025 | 11/5/2025 12:58:56 PM EST |
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.51 | 0.03 | 0.02 | -0.01 | 11/5/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:56 PM EST | |||
| 2.00 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:56 PM EST | ||||||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:56 PM EST | |||
| 4.00 | % | 0.00 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:56 PM EST | ||||||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:56 PM EST | |||
| 7.00 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:56 PM EST | ||||||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.83 | -0.01 | 0.00 | -0.01 | 11/5/2025 12:58:56 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | 2.49 | -0.02 | 0.01 | -0.01 | 11/5/2025 12:58:56 PM EST | ||||||
| 10.00 | % | 0.00 | 0 | 0 | 2.20 | -0.04 | 0.01 | -0.01 | 11/5/2025 12:58:56 PM EST | ||||||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.93 | -0.07 | 0.02 | -0.02 | 11/5/2025 12:58:56 PM EST | |||
| 12.00 | % | 0.00 | 0 | 0 | 2.10 | -0.10 | 0.03 | -0.02 | 11/5/2025 12:58:56 PM EST | ||||||
| 13.00 | % | 0.00 | 0 | 0 | 1.62 | -0.14 | 0.03 | -0.03 | 11/5/2025 12:58:56 PM EST | ||||||
| 14.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.59 | -0.18 | 0.04 | -0.03 | 11/3/2025 | 11/5/2025 12:58:56 PM EST |
| 15.00 | 0.40 | 1.10 | 0.75 | 1.00 | 0.00 | 0.00% | 0.05 | 1 | 9 | 1.00 | -0.24 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:56 PM EST |
| 16.00 | 0.55 | 1.10 | 0.83 | 1.05 | -0.40 | -27.59% | 0.05 | 3 | 55 | 0.88 | -0.29 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:56 PM EST |
| 17.00 | 1.00 | 1.60 | 1.30 | 1.60 | -0.28 | -14.90% | 0.08 | 2 | 24 | 0.92 | -0.35 | 0.06 | -0.04 | 11/5/2025 | 11/5/2025 12:58:56 PM EST |
| 17.50 | 1.00 | 1.80 | 1.40 | 2.06 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.85 | -0.39 | 0.06 | -0.04 | 11/4/2025 | 11/5/2025 12:58:56 PM EST |
| 18.00 | 1.60 | 2.15 | 1.88 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 52 | 1.03 | -0.42 | 0.07 | -0.04 | 11/4/2025 | 11/5/2025 12:58:56 PM EST |
| 18.50 | 1.75 | 2.90 | 2.33 | 0.99 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.27 | -0.46 | 0.07 | -0.04 | 10/31/2025 | 11/5/2025 12:58:56 PM EST |
| 19.00 | 1.90 | 3.90 | 2.90 | 2.91 | +1.24 | +74.26% | 0.15 | 2 | 1 | 1.17 | -0.49 | 0.07 | -0.04 | 11/5/2025 | 11/5/2025 12:58:56 PM EST |
| 19.50 | 2.35 | 4.20 | 3.28 | 3.25 | +1.98 | +155.91% | 0.17 | 2 | 2 | 1.21 | -0.53 | 0.07 | -0.04 | 11/5/2025 | 11/5/2025 12:58:56 PM EST |
| 20.00 | 2.35 | 3.60 | 2.98 | 3.00 | +1.48 | +97.37% | 0.15 | 102 | 3 | 0.89 | -0.57 | 0.08 | -0.04 | 11/5/2025 | 11/5/2025 12:58:56 PM EST |
| 20.50 | 2.70 | 4.10 | 3.40 | 3.38 | +1.73 | +104.85% | 0.17 | 2 | 2 | 1.06 | -0.60 | 0.07 | -0.04 | 11/5/2025 | 11/5/2025 12:58:56 PM EST |
| 21.00 | 3.30 | 4.80 | 4.05 | 4.86 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.07 | -0.65 | 0.07 | -0.03 | 11/4/2025 | 11/5/2025 12:58:56 PM EST |
| 21.50 | 3.50 | 5.30 | 4.40 | 5.47 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.82 | -0.68 | 0.07 | -0.03 | 11/4/2025 | 11/5/2025 12:58:56 PM EST |
| 22.00 | 3.80 | 5.90 | 4.85 | 5.80 | 0.00 | 0.00% | 0.22 | 0 | 83 | 1.84 | -0.73 | 0.07 | -0.03 | 11/4/2025 | 11/5/2025 12:58:56 PM EST |
| 22.50 | 4.30 | 6.40 | 5.35 | 6.37 | 0.00 | 0.00% | 0.24 | 0 | 122 | 1.86 | -0.76 | 0.07 | -0.02 | 11/4/2025 | 11/5/2025 12:58:56 PM EST |
| 23.00 | 4.80 | 6.80 | 5.80 | 2.85 | 0.00 | 0.00% | 0.25 | 0 | 45 | 1.87 | -0.77 | 0.06 | -0.03 | 11/3/2025 | 11/5/2025 12:58:56 PM EST |
| 23.50 | 5.00 | 7.20 | 6.10 | 2.97 | 0.00 | 0.00% | 0.26 | 0 | 42 | 1.88 | -0.78 | 0.06 | -0.03 | 11/3/2025 | 11/5/2025 12:58:56 PM EST |
| 24.00 | 5.70 | 6.60 | 6.15 | 7.43 | 0.00 | 0.00% | 0.26 | 0 | 42 | 1.06 | -0.87 | 0.05 | -0.02 | 11/4/2025 | 11/5/2025 12:58:56 PM EST |
| 24.50 | 5.40 | 8.10 | 6.75 | 3.35 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.99 | -0.88 | 0.05 | -0.02 | 11/3/2025 | 11/5/2025 12:58:56 PM EST |
| 25.00 | 6.20 | 8.60 | 7.40 | 3.68 | 0.00 | 0.00% | 0.30 | 0 | 40 | 1.99 | -0.88 | 0.05 | -0.01 | 11/3/2025 | 11/5/2025 12:58:56 PM EST |
| 25.50 | 6.70 | 9.10 | 7.90 | 4.53 | 0.00 | 0.00% | 0.31 | 0 | 45 | 1.99 | -0.88 | 0.04 | -0.02 | 10/30/2025 | 11/5/2025 12:58:56 PM EST |
| 26.00 | 7.20 | 9.50 | 8.35 | 5.50 | 0.00 | 0.00% | 0.32 | 0 | 37 | 2.04 | -0.89 | 0.04 | -0.02 | 11/3/2025 | 11/5/2025 12:58:56 PM EST |
| 26.50 | 7.70 | 10.00 | 8.85 | 5.89 | 0.00 | 0.00% | 0.33 | 0 | 36 | 2.03 | -0.91 | 0.04 | -0.01 | 11/3/2025 | 11/5/2025 12:58:56 PM EST |
| 27.00 | 7.70 | 10.50 | 9.10 | 5.79 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.13 | -0.93 | 0.03 | -0.01 | 10/29/2025 | 11/5/2025 12:58:56 PM EST |
| 27.50 | 8.40 | 11.00 | 9.70 | 6.15 | 0.00 | 0.00% | 0.35 | 0 | 24 | 2.12 | -0.93 | 0.03 | -0.01 | 10/29/2025 | 11/5/2025 12:58:56 PM EST |
| 28.00 | 8.90 | 11.50 | 10.20 | 6.49 | 0.00 | 0.00% | 0.36 | 0 | 24 | 2.17 | -0.94 | 0.03 | -0.01 | 10/29/2025 | 11/5/2025 12:58:56 PM EST |
| 29.00 | 9.60 | 12.40 | 11.00 | % | 0.38 | 0 | 0 | 2.30 | -0.94 | 0.02 | -0.01 | 11/5/2025 12:58:56 PM EST | |||
| 30.00 | 10.60 | 13.40 | 12.00 | % | 0.40 | 0 | 0 | 2.32 | -0.97 | 0.02 | -0.01 | 11/5/2025 12:58:56 PM EST | |||
| 31.00 | 10.90 | 14.70 | 12.80 | % | 0.41 | 0 | 0 | 2.40 | -0.97 | 0.02 | -0.01 | 11/5/2025 12:58:56 PM EST |