Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $23.77 as of 3/25/2026 8:36:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 13.60 | 17.80 | 15.70 | % | 1.96 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 9.00 | 12.70 | 16.20 | 14.45 | % | 1.61 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 10.00 | 11.70 | 15.20 | 13.45 | % | 1.34 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 11.00 | 10.70 | 14.40 | 12.55 | % | 1.14 | 0 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 11.50 | 10.20 | 13.60 | 11.90 | % | 1.03 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 12.00 | 9.70 | 12.90 | 11.30 | % | 0.94 | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 12.50 | 9.20 | 12.50 | 10.85 | % | 0.87 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 13.00 | 8.70 | 12.20 | 10.45 | % | 0.80 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 13.50 | 8.20 | 10.80 | 9.50 | % | 0.70 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 14.00 | 7.70 | 10.20 | 8.95 | 8.05 | % | 0.64 | 2 | 6 | 2.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 14.50 | 7.20 | 9.80 | 8.50 | % | 0.59 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 15.00 | 6.70 | 9.20 | 7.95 | % | 0.53 | 0 | 1 | 1.80 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 15.50 | 6.20 | 8.90 | 7.55 | % | 0.49 | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 16.00 | 5.70 | 9.20 | 7.45 | 3.92 | % | 0.47 | 81 | 1 | 2.57 | 0.99 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 16.50 | 5.20 | 8.10 | 6.65 | 2.40 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.92 | 0.98 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 3:59:49 PM EST |
| 17.00 | 4.80 | 7.80 | 6.30 | 2.02 | 0.00 | 0.00% | 0.37 | 0 | 13 | 1.98 | 0.98 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 3:59:49 PM EST |
| 17.50 | 4.30 | 7.20 | 5.75 | 4.45 | +2.43 | +120.30% | 0.33 | 6 | 8 | 1.79 | 0.97 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 18.00 | 4.40 | 6.60 | 5.50 | 5.64 | % | 0.31 | 2 | 14 | 1.59 | 0.95 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 18.50 | 4.00 | 5.80 | 4.90 | 2.88 | +1.88 | +188.00% | 0.26 | 2 | 25 | 1.23 | 0.94 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 19.00 | 3.60 | 5.40 | 4.50 | 3.15 | +2.20 | +231.58% | 0.24 | 4 | 5 | 1.22 | 0.91 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 19.50 | 3.40 | 5.00 | 4.20 | 3.95 | % | 0.22 | 1 | 7 | 1.21 | 0.89 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 20.00 | 2.70 | 4.70 | 3.70 | 2.80 | +2.20 | +366.67% | 0.18 | 5 | 27 | 1.25 | 0.86 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 20.50 | 2.15 | 4.20 | 3.18 | % | 0.16 | 0 | 26 | 1.15 | 0.82 | 0.06 | -0.04 | 3/25/2026 3:59:49 PM EST | |||
| 21.00 | 1.95 | 3.80 | 2.88 | 1.70 | +1.30 | +325.00% | 0.14 | 15 | 6 | 1.11 | 0.79 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 21.50 | 1.75 | 3.40 | 2.58 | 2.23 | % | 0.12 | 1 | 3 | 1.06 | 0.75 | 0.08 | -0.05 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 22.00 | 2.45 | 2.90 | 2.68 | 1.50 | % | 0.12 | 5 | 21 | 0.83 | 0.71 | 0.08 | -0.05 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 22.50 | 2.20 | 2.55 | 2.38 | 1.98 | % | 0.11 | 552 | 0 | 0.84 | 0.66 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 23.00 | 1.90 | 2.25 | 2.08 | 1.70 | % | 0.09 | 49 | 3 | 0.83 | 0.62 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 23.50 | 1.65 | 2.00 | 1.83 | 1.40 | % | 0.08 | 1 | 0 | 0.84 | 0.57 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 24.00 | 1.40 | 1.70 | 1.55 | 1.55 | % | 0.06 | 13 | 0 | 0.82 | 0.52 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 25.00 | 1.00 | 1.25 | 1.13 | 1.10 | % | 0.05 | 53 | 0 | 0.80 | 0.42 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 26.00 | 0.15 | 1.15 | 0.65 | % | 0.03 | 0 | 0 | 0.69 | 0.33 | 0.09 | -0.05 | 3/25/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.11 | 0.26 | 0.08 | -0.04 | 3/25/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.34 | 0.09 | 0.04 | -0.02 | 3/25/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.85 | 0.93 | % | 0.12 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 1.85 | 0.93 | % | 0.10 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 1.85 | 0.93 | % | 0.09 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 11.00 | 0.00 | 1.55 | 0.78 | % | 0.07 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 11.50 | 0.00 | 1.70 | 0.85 | % | 0.07 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 1.85 | 0.93 | % | 0.08 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 2 | 3.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 13.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 102 | 3.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 8 | 3.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 14.50 | 0.00 | 1.60 | 0.80 | 0.38 | % | 0.06 | 2 | 141 | 3.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 18 | 2.09 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 15.50 | 0.00 | 1.80 | 0.90 | 0.12 | -1.18 | -90.77% | 0.06 | 1 | 83 | 3.07 | -0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.43 | % | 0.02 | 41 | 11 | 1.81 | -0.01 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 16.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 2 | 1.76 | -0.02 | 0.01 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.80 | 0.40 | 0.27 | % | 0.02 | 1 | 40 | 1.84 | -0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 20 | 1.86 | -0.03 | 0.02 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 18 | 1.41 | -0.05 | 0.02 | -0.02 | 3/25/2026 3:59:49 PM EST | |||
| 18.50 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 2 | 2.55 | -0.06 | 0.03 | -0.02 | 3/25/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 2.30 | 1.15 | % | 0.06 | 0 | 2 | 2.44 | -0.09 | 0.04 | -0.03 | 3/25/2026 3:59:49 PM EST | |||
| 19.50 | 0.00 | 2.35 | 1.18 | % | 0.06 | 0 | 12 | 2.34 | -0.11 | 0.04 | -0.03 | 3/25/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.43 | 0.50 | % | 0.02 | 53 | 55 | 1.25 | -0.14 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 20.50 | 0.15 | 0.95 | 0.55 | % | 0.03 | 0 | 1 | 0.90 | -0.18 | 0.06 | -0.04 | 3/25/2026 3:59:49 PM EST | |||
| 21.00 | 0.20 | 1.35 | 0.78 | 1.00 | % | 0.04 | 1 | 46 | 0.96 | -0.21 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 21.50 | 0.20 | 1.15 | 0.68 | 0.85 | % | 0.03 | 1 | 0 | 0.81 | -0.25 | 0.08 | -0.05 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 22.00 | 0.70 | 1.00 | 0.85 | 0.90 | % | 0.04 | 17 | 0 | 0.84 | -0.29 | 0.08 | -0.05 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 22.50 | 0.85 | 1.15 | 1.00 | 1.24 | % | 0.04 | 1 | 0 | 0.82 | -0.34 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 23.00 | 1.05 | 1.40 | 1.23 | 1.40 | % | 0.05 | 1 | 0 | 0.83 | -0.38 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 23.50 | 1.30 | 1.65 | 1.48 | % | 0.06 | 0 | 0 | 0.83 | -0.43 | 0.10 | -0.05 | 3/25/2026 3:59:49 PM EST | |||
| 24.00 | 1.55 | 1.90 | 1.73 | 2.00 | % | 0.07 | 1 | 0 | 0.82 | -0.48 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 25.00 | 2.10 | 2.50 | 2.30 | 2.37 | % | 0.09 | 2 | 0 | 0.81 | -0.58 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 26.00 | 2.55 | 4.40 | 3.48 | 9.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.05 | -0.67 | 0.09 | -0.05 | 3/23/2026 | 3/25/2026 3:59:49 PM EST |
| 27.00 | 3.10 | 5.20 | 4.15 | % | 0.15 | 0 | 0 | 1.62 | -0.74 | 0.08 | -0.04 | 3/25/2026 3:59:49 PM EST | |||
| 30.00 | 5.10 | 8.00 | 6.55 | % | 0.22 | 0 | 0 | 1.92 | -0.91 | 0.04 | -0.02 | 3/25/2026 3:59:49 PM EST |