Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $20.67 as of 4/29/2026 8:25:54 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 | 7.80 | 11.70 | 9.75 | % | 0.89 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 12.00 | 7.00 | 10.70 | 8.85 | % | 0.74 | 0 | 0 | 3.02 | 0.99 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 13.00 | 5.80 | 9.80 | 7.80 | % | 0.60 | 0 | 0 | 2.79 | 0.99 | 0.01 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 14.00 | 4.90 | 8.90 | 6.90 | % | 0.49 | 0 | 0 | 2.50 | 0.97 | 0.02 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 15.00 | 4.00 | 8.00 | 6.00 | % | 0.40 | 0 | 0 | 2.29 | 0.94 | 0.03 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 16.00 | 3.10 | 7.10 | 5.10 | % | 0.32 | 0 | 0 | 2.15 | 0.90 | 0.04 | -0.02 | 4/29/2026 1:58:50 PM EST | |||
| 17.00 | 2.40 | 6.20 | 4.30 | % | 0.25 | 0 | 0 | 1.95 | 0.85 | 0.05 | -0.02 | 4/29/2026 1:58:50 PM EST | |||
| 18.00 | 2.10 | 5.50 | 3.80 | 4.92 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.86 | 0.78 | 0.07 | -0.03 | 4/14/2026 | 4/29/2026 1:58:50 PM EST |
| 19.00 | 1.30 | 4.80 | 3.05 | % | 0.16 | 0 | 0 | 1.75 | 0.70 | 0.08 | -0.03 | 4/29/2026 1:58:50 PM EST | |||
| 20.00 | 1.30 | 2.50 | 1.90 | 3.37 | 0.00 | 0.00% | 0.10 | 0 | 251 | 0.70 | 0.61 | 0.09 | -0.03 | 4/15/2026 | 4/29/2026 1:58:50 PM EST |
| 21.00 | 0.80 | 2.05 | 1.43 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.71 | 0.52 | 0.09 | -0.03 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 22.00 | 0.40 | 1.60 | 1.00 | 1.58 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.72 | 0.43 | 0.09 | -0.03 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 23.00 | 0.25 | 1.35 | 0.80 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.73 | 0.35 | 0.09 | -0.03 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 24.00 | 0.05 | 0.95 | 0.50 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.71 | 0.28 | 0.08 | -0.03 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 25.00 | 0.20 | 0.85 | 0.53 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.72 | 0.22 | 0.07 | -0.02 | 4/23/2026 | 4/29/2026 1:58:50 PM EST |
| 26.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.83 | 0.17 | 0.06 | -0.02 | 4/29/2026 1:58:50 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.17 | 0.13 | 0.05 | -0.01 | 4/14/2026 | 4/29/2026 1:58:50 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.25 | 0.09 | 0.04 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.07 | 0.03 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 2.04 | 0.05 | 0.02 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.09 | 0.03 | 0.02 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 32.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.17 | 0.02 | 0.01 | 0.00 | 4/29/2026 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.95 | -0.01 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.73 | -0.01 | 0.01 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 14.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.45 | -0.03 | 0.02 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 15.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.41 | -0.06 | 0.03 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 16.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 1.28 | -0.10 | 0.04 | -0.02 | 4/29/2026 1:58:50 PM EST | |||
| 17.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 1.50 | -0.15 | 0.05 | -0.02 | 4/29/2026 1:58:50 PM EST | |||
| 18.00 | 0.10 | 1.10 | 0.60 | % | 0.03 | 0 | 0 | 0.78 | -0.22 | 0.07 | -0.03 | 4/29/2026 1:58:50 PM EST | |||
| 19.00 | 0.30 | 1.40 | 0.85 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.73 | -0.30 | 0.08 | -0.03 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 20.00 | 0.75 | 1.85 | 1.30 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.74 | -0.39 | 0.09 | -0.03 | 4/20/2026 | 4/29/2026 1:58:50 PM EST |
| 21.00 | 1.20 | 2.35 | 1.78 | % | 0.08 | 0 | 0 | 0.73 | -0.48 | 0.09 | -0.03 | 4/29/2026 1:58:50 PM EST | |||
| 22.00 | 1.75 | 2.95 | 2.35 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.78 | -0.57 | 0.09 | -0.03 | 4/16/2026 | 4/29/2026 1:58:50 PM EST |
| 23.00 | 2.45 | 5.20 | 3.83 | % | 0.17 | 0 | 0 | 1.07 | -0.65 | 0.09 | -0.03 | 4/29/2026 1:58:50 PM EST | |||
| 24.00 | 3.30 | 6.00 | 4.65 | % | 0.19 | 0 | 0 | 1.64 | -0.72 | 0.08 | -0.03 | 4/29/2026 1:58:50 PM EST | |||
| 25.00 | 3.00 | 6.80 | 4.90 | % | 0.20 | 0 | 0 | 1.71 | -0.78 | 0.07 | -0.02 | 4/29/2026 1:58:50 PM EST | |||
| 26.00 | 4.80 | 7.60 | 6.20 | % | 0.24 | 0 | 0 | 1.69 | -0.83 | 0.06 | -0.02 | 4/29/2026 1:58:50 PM EST | |||
| 27.00 | 4.70 | 8.60 | 6.65 | % | 0.25 | 0 | 0 | 1.79 | -0.87 | 0.05 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 28.00 | 5.60 | 9.50 | 7.55 | % | 0.27 | 0 | 0 | 1.75 | -0.91 | 0.04 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 29.00 | 6.50 | 10.40 | 8.45 | % | 0.29 | 0 | 0 | 1.84 | -0.93 | 0.03 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 30.00 | 7.50 | 11.40 | 9.45 | % | 0.32 | 0 | 0 | 2.01 | -0.95 | 0.02 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 31.00 | 8.50 | 12.40 | 10.45 | % | 0.34 | 0 | 0 | 2.05 | -0.97 | 0.02 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 32.00 | 9.40 | 13.30 | 11.35 | % | 0.35 | 0 | 0 | 2.17 | -0.98 | 0.01 | 0.00 | 4/29/2026 1:58:50 PM EST |