Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $21.13 as of 1/26/2026 3:13:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.00 | 13.00 | 11.50 | % | 1.05 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:02 AM EST | |||
| 12.00 | 8.90 | 12.10 | 10.50 | % | 0.88 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:02 AM EST | |||
| 13.00 | 7.90 | 11.10 | 9.50 | % | 0.73 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:59:02 AM EST | |||
| 14.00 | 6.90 | 10.40 | 8.65 | % | 0.62 | 0 | 0 | 3.36 | 0.99 | 0.00 | -0.01 | 1/27/2026 9:59:02 AM EST | |||
| 15.00 | 5.90 | 9.40 | 7.65 | % | 0.51 | 0 | 0 | 3.03 | 0.99 | 0.01 | -0.02 | 1/27/2026 9:59:02 AM EST | |||
| 16.00 | 5.00 | 8.20 | 6.60 | % | 0.41 | 0 | 0 | 2.56 | 0.97 | 0.01 | -0.03 | 1/27/2026 9:59:02 AM EST | |||
| 16.50 | 4.60 | 8.00 | 6.30 | % | 0.38 | 0 | 0 | 2.63 | 0.97 | 0.02 | -0.03 | 1/27/2026 9:59:02 AM EST | |||
| 17.00 | 4.30 | 7.60 | 5.95 | % | 0.35 | 0 | 0 | 2.56 | 0.95 | 0.02 | -0.03 | 1/27/2026 9:59:02 AM EST | |||
| 17.50 | 3.80 | 7.10 | 5.45 | % | 0.31 | 0 | 0 | 2.41 | 0.94 | 0.03 | -0.04 | 1/27/2026 9:59:02 AM EST | |||
| 18.00 | 3.40 | 6.70 | 5.05 | % | 0.28 | 0 | 0 | 2.33 | 0.92 | 0.04 | -0.04 | 1/27/2026 9:59:02 AM EST | |||
| 18.50 | 2.90 | 6.20 | 4.55 | % | 0.25 | 0 | 0 | 2.19 | 0.90 | 0.05 | -0.04 | 1/27/2026 9:59:02 AM EST | |||
| 19.00 | 2.45 | 5.40 | 3.93 | 2.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.86 | 0.87 | 0.06 | -0.05 | 1/12/2026 | 1/27/2026 9:59:02 AM EST |
| 19.50 | 2.05 | 5.00 | 3.53 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.79 | 0.83 | 0.06 | -0.05 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 20.00 | 1.90 | 4.40 | 3.15 | 3.88 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.59 | 0.80 | 0.07 | -0.05 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 20.50 | 1.50 | 4.00 | 2.75 | % | 0.13 | 0 | 0 | 1.52 | 0.76 | 0.08 | -0.05 | 1/27/2026 9:59:02 AM EST | |||
| 21.00 | 1.05 | 3.60 | 2.33 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.45 | 0.72 | 0.09 | -0.05 | 1/7/2026 | 1/27/2026 9:59:02 AM EST |
| 21.50 | 1.30 | 2.85 | 2.08 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.68 | 0.68 | 0.10 | -0.06 | 1/21/2026 | 1/27/2026 9:59:02 AM EST |
| 22.00 | 1.10 | 1.75 | 1.43 | 1.38 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.59 | 0.62 | 0.11 | -0.05 | 1/23/2026 | 1/27/2026 9:59:02 AM EST |
| 22.50 | 0.75 | 1.45 | 1.10 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.58 | 0.57 | 0.12 | -0.05 | 1/23/2026 | 1/27/2026 9:59:02 AM EST |
| 23.00 | 0.55 | 1.30 | 0.93 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.67 | 0.51 | 0.12 | -0.05 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 23.50 | 0.35 | 1.70 | 1.03 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.67 | 0.45 | 0.12 | -0.05 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 24.00 | 0.25 | 1.50 | 0.88 | 0.80 | +0.35 | +77.78% | 0.04 | 1 | 150 | 0.60 | 0.39 | 0.12 | -0.05 | 1/27/2026 | 1/27/2026 9:59:02 AM EST |
| 24.50 | 0.20 | 1.20 | 0.70 | % | 0.03 | 0 | 0 | 0.60 | 0.34 | 0.11 | -0.04 | 1/27/2026 9:59:02 AM EST | |||
| 25.00 | 0.10 | 1.05 | 0.58 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.65 | 0.29 | 0.10 | -0.04 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 25.50 | 0.15 | 0.75 | 0.45 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.65 | 0.25 | 0.10 | -0.04 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.71 | 0.21 | 0.09 | -0.03 | 1/27/2026 9:59:02 AM EST | |||
| 26.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.13 | 0.17 | 0.08 | -0.03 | 1/27/2026 9:59:02 AM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.19 | 0.14 | 0.07 | -0.02 | 1/27/2026 9:59:02 AM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.11 | 0.06 | -0.02 | 1/27/2026 9:59:02 AM EST | |||
| 28.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.02 | 0.09 | 0.05 | -0.02 | 1/27/2026 9:59:02 AM EST | |||
| 29.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.87 | 0.05 | 0.03 | -0.01 | 1/27/2026 9:59:02 AM EST | |||
| 30.00 | 0.05 | 1.40 | 0.73 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.24 | 0.04 | 0.03 | -0.01 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.36 | 0.02 | 0.01 | 0.00 | 1/27/2026 9:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:59:02 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:59:02 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:59:02 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.29 | -0.01 | 0.00 | -0.01 | 1/27/2026 9:59:02 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.05 | -0.01 | 0.01 | -0.02 | 1/27/2026 9:59:02 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.81 | -0.03 | 0.01 | -0.03 | 1/22/2026 | 1/27/2026 9:59:02 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | -0.03 | 0.02 | -0.03 | 1/27/2026 9:59:02 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.59 | -0.05 | 0.02 | -0.03 | 1/12/2026 | 1/27/2026 9:59:02 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | -0.06 | 0.03 | -0.04 | 1/27/2026 9:59:02 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 303 | 1.38 | -0.08 | 0.04 | -0.04 | 1/21/2026 | 1/27/2026 9:59:02 AM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.43 | -0.10 | 0.05 | -0.04 | 1/12/2026 | 1/27/2026 9:59:02 AM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.32 | -0.13 | 0.06 | -0.05 | 1/21/2026 | 1/27/2026 9:59:02 AM EST |
| 19.50 | 0.05 | 0.80 | 0.43 | % | 0.02 | 0 | 0 | 0.86 | -0.17 | 0.06 | -0.05 | 1/27/2026 9:59:02 AM EST | |||
| 20.00 | 0.15 | 0.80 | 0.48 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.87 | -0.20 | 0.07 | -0.05 | 1/21/2026 | 1/27/2026 9:59:02 AM EST |
| 20.50 | 0.05 | 0.90 | 0.48 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | -0.24 | 0.08 | -0.05 | 1/14/2026 | 1/27/2026 9:59:02 AM EST |
| 21.00 | 0.20 | 1.05 | 0.63 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.77 | -0.28 | 0.09 | -0.05 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 21.50 | 0.45 | 1.00 | 0.73 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.73 | -0.32 | 0.10 | -0.06 | 1/21/2026 | 1/27/2026 9:59:02 AM EST |
| 22.00 | 0.55 | 1.40 | 0.98 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.73 | -0.38 | 0.11 | -0.05 | 1/23/2026 | 1/27/2026 9:59:02 AM EST |
| 22.50 | 0.75 | 1.60 | 1.18 | % | 0.05 | 0 | 0 | 0.74 | -0.43 | 0.12 | -0.05 | 1/27/2026 9:59:02 AM EST | |||
| 23.00 | 1.10 | 1.85 | 1.48 | 1.38 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.06 | -0.49 | 0.12 | -0.05 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 23.50 | 1.25 | 2.20 | 1.73 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.20 | -0.55 | 0.12 | -0.05 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 24.00 | 1.40 | 3.10 | 2.25 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 30 | 1.19 | -0.61 | 0.12 | -0.05 | 1/15/2026 | 1/27/2026 9:59:02 AM EST |
| 24.50 | 1.35 | 3.90 | 2.63 | % | 0.11 | 0 | 0 | 1.44 | -0.66 | 0.11 | -0.04 | 1/27/2026 9:59:02 AM EST | |||
| 25.00 | 1.75 | 3.90 | 2.83 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 133 | 1.26 | -0.71 | 0.10 | -0.04 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 25.50 | 1.95 | 4.40 | 3.18 | 3.22 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.34 | -0.75 | 0.10 | -0.04 | 1/26/2026 | 1/27/2026 9:59:02 AM EST |
| 26.00 | 2.40 | 4.80 | 3.60 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.36 | -0.79 | 0.09 | -0.03 | 1/7/2026 | 1/27/2026 9:59:02 AM EST |
| 26.50 | 2.95 | 5.60 | 4.28 | % | 0.16 | 0 | 0 | 1.60 | -0.83 | 0.08 | -0.03 | 1/27/2026 9:59:02 AM EST | |||
| 27.00 | 3.40 | 6.00 | 4.70 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.68 | -0.86 | 0.07 | -0.02 | 1/7/2026 | 1/27/2026 9:59:02 AM EST |
| 27.50 | 3.70 | 6.40 | 5.05 | % | 0.18 | 0 | 0 | 1.69 | -0.89 | 0.06 | -0.02 | 1/27/2026 9:59:02 AM EST | |||
| 28.00 | 4.30 | 7.00 | 5.65 | % | 0.20 | 0 | 0 | 1.81 | -0.91 | 0.05 | -0.02 | 1/27/2026 9:59:02 AM EST | |||
| 29.00 | 5.10 | 7.60 | 6.35 | % | 0.22 | 0 | 0 | 1.64 | -0.95 | 0.03 | -0.01 | 1/27/2026 9:59:02 AM EST | |||
| 30.00 | 6.20 | 9.10 | 7.65 | % | 0.26 | 0 | 0 | 2.00 | -0.96 | 0.03 | -0.01 | 1/27/2026 9:59:02 AM EST | |||
| 31.00 | 7.10 | 10.30 | 8.70 | % | 0.28 | 0 | 0 | 1.92 | -0.98 | 0.01 | 0.00 | 1/27/2026 9:59:02 AM EST |