Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $17.42 as of 3/12/2026 4:20:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 8.30 | 12.10 | 10.20 | % | 1.46 | 0 | 0 | 3.98 | 0.96 | 0.01 | -0.01 | 3/12/2026 3:59:51 PM EST | |||
| 8.00 | 7.10 | 11.40 | 9.25 | % | 1.16 | 0 | 0 | 3.76 | 0.94 | 0.01 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 9.00 | 6.20 | 10.50 | 8.35 | % | 0.93 | 0 | 0 | 0.00 | 0.92 | 0.01 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 10.00 | 5.40 | 9.60 | 7.50 | % | 0.75 | 0 | 0 | 3.07 | 0.90 | 0.02 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 11.00 | 4.50 | 8.80 | 6.65 | % | 0.60 | 0 | 0 | 2.84 | 0.87 | 0.02 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 11.50 | 4.50 | 8.10 | 6.30 | % | 0.55 | 0 | 0 | 2.54 | 0.86 | 0.03 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 12.00 | 4.00 | 7.70 | 5.85 | 5.71 | % | 0.49 | 10 | 0 | 2.45 | 0.83 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 3:59:51 PM EST | |
| 12.50 | 3.70 | 7.40 | 5.55 | % | 0.44 | 0 | 0 | 2.42 | 0.82 | 0.03 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 13.00 | 3.30 | 7.10 | 5.20 | % | 0.40 | 0 | 0 | 2.38 | 0.80 | 0.03 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 13.50 | 3.00 | 6.80 | 4.90 | % | 0.36 | 0 | 0 | 2.34 | 0.78 | 0.04 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 14.00 | 2.65 | 6.50 | 4.58 | % | 0.33 | 0 | 0 | 2.30 | 0.76 | 0.04 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 14.50 | 2.35 | 6.20 | 4.28 | % | 0.30 | 0 | 0 | 2.26 | 0.74 | 0.05 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 15.00 | 2.10 | 5.90 | 4.00 | % | 0.27 | 0 | 0 | 2.21 | 0.71 | 0.05 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 15.50 | 1.90 | 5.60 | 3.75 | % | 0.24 | 0 | 0 | 1.23 | 0.68 | 0.05 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 16.00 | 1.55 | 5.40 | 3.48 | % | 0.22 | 0 | 0 | 1.24 | 0.66 | 0.05 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 16.50 | 1.45 | 5.10 | 3.28 | % | 0.20 | 0 | 0 | 1.27 | 0.63 | 0.06 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 17.00 | 1.40 | 4.90 | 3.15 | % | 0.19 | 0 | 0 | 1.31 | 0.60 | 0.06 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 17.50 | 0.85 | 4.70 | 2.78 | % | 0.16 | 0 | 0 | 1.24 | 0.56 | 0.06 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 18.00 | 0.65 | 3.40 | 2.03 | 2.99 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.99 | 0.53 | 0.06 | -0.03 | 3/10/2026 | 3/12/2026 3:59:51 PM EST |
| 18.50 | 0.50 | 3.00 | 1.75 | 2.52 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.94 | 0.50 | 0.06 | -0.03 | 3/10/2026 | 3/12/2026 3:59:51 PM EST |
| 19.00 | 0.30 | 3.00 | 1.65 | 2.19 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.96 | 0.47 | 0.07 | -0.03 | 3/10/2026 | 3/12/2026 3:59:51 PM EST |
| 19.50 | 0.20 | 2.40 | 1.30 | 1.84 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.86 | 0.43 | 0.07 | -0.03 | 3/11/2026 | 3/12/2026 3:59:51 PM EST |
| 20.00 | 1.00 | 2.05 | 1.53 | 1.67 | 0.00 | 0.00% | 0.08 | 0 | 122 | 1.05 | 0.40 | 0.07 | -0.03 | 3/11/2026 | 3/12/2026 3:59:51 PM EST |
| 20.50 | 0.10 | 3.30 | 1.70 | 1.84 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.12 | 0.37 | 0.07 | -0.03 | 3/10/2026 | 3/12/2026 3:59:51 PM EST |
| 21.00 | 0.05 | 3.00 | 1.53 | 1.73 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.08 | 0.34 | 0.07 | -0.03 | 3/10/2026 | 3/12/2026 3:59:51 PM EST |
| 21.50 | 0.05 | 2.90 | 1.48 | % | 0.07 | 0 | 0 | 1.10 | 0.31 | 0.06 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 22.00 | 0.25 | 2.70 | 1.48 | % | 0.07 | 0 | 0 | 1.20 | 0.28 | 0.06 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 22.50 | 0.25 | 2.60 | 1.43 | 1.41 | % | 0.06 | 2 | 0 | 1.22 | 0.26 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 3:59:51 PM EST | |
| 23.00 | 0.25 | 2.55 | 1.40 | 1.40 | % | 0.06 | 2 | 0 | 1.25 | 0.23 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 3:59:51 PM EST | |
| 24.00 | 0.05 | 2.15 | 1.10 | % | 0.05 | 0 | 0 | 1.13 | 0.16 | 0.05 | -0.01 | 3/12/2026 3:59:51 PM EST | |||
| 25.00 | 0.05 | 2.45 | 1.25 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.27 | 0.13 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 3:59:51 PM EST |
| 26.00 | 0.05 | 2.35 | 1.20 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.31 | 0.10 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 2.04 | 0.06 | 0.02 | -0.01 | 3/12/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 2.25 | 1.13 | % | 0.16 | 0 | 0 | 4.26 | -0.04 | 0.01 | -0.01 | 3/12/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.50 | -0.06 | 0.01 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 2.00 | 1.00 | % | 0.11 | 0 | 0 | 3.10 | -0.08 | 0.01 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.85 | 0.93 | % | 0.09 | 0 | 0 | 2.63 | -0.10 | 0.02 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 1.90 | 0.95 | % | 0.09 | 0 | 0 | 2.35 | -0.13 | 0.02 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 11.50 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | 2.40 | -0.14 | 0.03 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 12.00 | 0.25 | 1.40 | 0.83 | 1.14 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.33 | -0.17 | 0.03 | -0.03 | 3/11/2026 | 3/12/2026 3:59:51 PM EST |
| 12.50 | 0.40 | 1.55 | 0.98 | 1.34 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.34 | -0.18 | 0.03 | -0.03 | 3/11/2026 | 3/12/2026 3:59:51 PM EST |
| 13.00 | 0.35 | 1.65 | 1.00 | 1.53 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.25 | -0.20 | 0.03 | -0.03 | 3/11/2026 | 3/12/2026 3:59:51 PM EST |
| 13.50 | 0.35 | 1.80 | 1.08 | % | 0.08 | 0 | 0 | 1.20 | -0.22 | 0.04 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 14.00 | 0.10 | 2.00 | 1.05 | % | 0.07 | 0 | 0 | 1.04 | -0.24 | 0.04 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 14.50 | 0.05 | 3.70 | 1.88 | 1.44 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.36 | -0.26 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 3:59:51 PM EST |
| 15.00 | 0.10 | 3.30 | 1.70 | 1.66 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.19 | -0.29 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 3:59:51 PM EST |
| 15.50 | 0.30 | 3.30 | 1.80 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.16 | -0.32 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 3:59:51 PM EST |
| 16.00 | 0.50 | 3.30 | 1.90 | 2.08 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.11 | -0.34 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 3:59:51 PM EST |
| 16.50 | 1.40 | 3.30 | 2.35 | 2.37 | +0.06 | +2.60% | 0.14 | 2 | 1 | 1.20 | -0.37 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 17.00 | 1.55 | 3.80 | 2.68 | 2.65 | +0.37 | +16.23% | 0.16 | 2 | 4 | 1.23 | -0.40 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 17.50 | 1.20 | 4.90 | 3.05 | 3.21 | 0.00 | 0.00% | 0.17 | 0 | 28 | 1.27 | -0.44 | 0.06 | -0.03 | 3/11/2026 | 3/12/2026 3:59:51 PM EST |
| 18.00 | 2.60 | 4.20 | 3.40 | 3.59 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.28 | -0.47 | 0.06 | -0.03 | 3/11/2026 | 3/12/2026 3:59:51 PM EST |
| 18.50 | 1.70 | 5.60 | 3.65 | 3.39 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.24 | -0.50 | 0.06 | -0.03 | 3/10/2026 | 3/12/2026 3:59:51 PM EST |
| 19.00 | 2.00 | 5.90 | 3.95 | 3.63 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.18 | -0.53 | 0.07 | -0.03 | 3/10/2026 | 3/12/2026 3:59:51 PM EST |
| 19.50 | 2.35 | 6.20 | 4.28 | 4.22 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.06 | -0.57 | 0.07 | -0.03 | 3/10/2026 | 3/12/2026 3:59:51 PM EST |
| 20.00 | 2.65 | 5.30 | 3.98 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 217 | 1.52 | -0.60 | 0.07 | -0.03 | 3/11/2026 | 3/12/2026 3:59:51 PM EST |
| 20.50 | 3.00 | 6.80 | 4.90 | 4.64 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.01 | -0.63 | 0.07 | -0.03 | 3/10/2026 | 3/12/2026 3:59:51 PM EST |
| 21.00 | 3.30 | 7.10 | 5.20 | 5.16 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.99 | -0.66 | 0.07 | -0.03 | 3/10/2026 | 3/12/2026 3:59:51 PM EST |
| 21.50 | 3.70 | 7.60 | 5.65 | % | 0.26 | 0 | 0 | 2.04 | -0.69 | 0.06 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 22.00 | 4.10 | 8.00 | 6.05 | % | 0.27 | 0 | 0 | 2.06 | -0.72 | 0.06 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 22.50 | 4.50 | 7.30 | 5.90 | % | 0.26 | 0 | 0 | 1.59 | -0.74 | 0.06 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 23.00 | 5.00 | 8.70 | 6.85 | % | 0.30 | 0 | 0 | 2.03 | -0.77 | 0.06 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 24.00 | 5.70 | 9.50 | 7.60 | % | 0.32 | 0 | 0 | 2.04 | -0.84 | 0.05 | -0.01 | 3/12/2026 3:59:51 PM EST | |||
| 25.00 | 6.60 | 10.40 | 8.50 | % | 0.34 | 0 | 0 | 2.08 | -0.87 | 0.04 | -0.01 | 3/12/2026 3:59:51 PM EST | |||
| 26.00 | 7.30 | 11.50 | 9.40 | % | 0.36 | 0 | 0 | 2.21 | -0.90 | 0.04 | -0.01 | 3/12/2026 3:59:51 PM EST | |||
| 30.00 | 11.00 | 15.30 | 13.15 | % | 0.44 | 0 | 0 | 2.41 | -0.94 | 0.02 | -0.01 | 3/12/2026 3:59:51 PM EST |