Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $19.46 as of 5/12/2026 5:43:52 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 | 6.20 | 10.30 | 8.25 | % | 0.75 | 0 | 0 | 3.12 | 0.99 | 0.00 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 12.00 | 5.10 | 9.30 | 7.20 | % | 0.60 | 0 | 0 | 2.78 | 0.98 | 0.01 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 13.00 | 4.10 | 8.30 | 6.20 | % | 0.48 | 0 | 0 | 2.54 | 0.97 | 0.02 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 14.00 | 3.50 | 7.10 | 5.30 | % | 0.38 | 0 | 0 | 2.06 | 0.94 | 0.03 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 15.00 | 2.55 | 6.20 | 4.38 | % | 0.29 | 0 | 0 | 1.86 | 0.89 | 0.04 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 16.00 | 2.15 | 5.10 | 3.63 | % | 0.23 | 0 | 0 | 1.56 | 0.84 | 0.06 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 17.00 | 1.45 | 3.70 | 2.58 | 5.22 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.12 | 0.76 | 0.08 | -0.03 | 5/4/2026 | 5/12/2026 4:00:07 PM EST |
| 18.00 | 0.65 | 3.80 | 2.23 | 4.42 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.43 | 0.68 | 0.09 | -0.03 | 5/4/2026 | 5/12/2026 4:00:07 PM EST |
| 19.00 | 0.30 | 3.10 | 1.70 | 4.01 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.32 | 0.57 | 0.11 | -0.03 | 5/6/2026 | 5/12/2026 4:00:07 PM EST |
| 20.00 | 0.45 | 2.00 | 1.23 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.68 | 0.47 | 0.11 | -0.03 | 5/8/2026 | 5/12/2026 4:00:07 PM EST |
| 21.00 | 0.10 | 1.65 | 0.88 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.65 | 0.37 | 0.10 | -0.03 | 5/11/2026 | 5/12/2026 4:00:07 PM EST |
| 22.00 | 0.05 | 1.95 | 1.00 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.80 | 0.28 | 0.09 | -0.02 | 5/11/2026 | 5/12/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 1.15 | 0.58 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.05 | 0.21 | 0.08 | -0.02 | 5/6/2026 | 5/12/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.06 | 0.15 | 0.07 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.16 | 0.11 | 0.05 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.25 | 0.08 | 0.04 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.47 | 0.05 | 0.03 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.04 | 0.02 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.03 | 0.02 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.02 | 0.01 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.01 | 0.01 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.01 | 0.00 | 0.00 | 5/12/2026 4:00:07 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 | 1.95 | 0.98 | % | 0.09 | 0 | 0 | 3.07 | -0.01 | 0.00 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.80 | -0.02 | 0.01 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.58 | -0.03 | 0.02 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.52 | -0.06 | 0.03 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.92 | -0.11 | 0.04 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.23 | -0.16 | 0.06 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 17.00 | 0.05 | 1.30 | 0.68 | % | 0.04 | 0 | 0 | 0.69 | -0.24 | 0.08 | -0.03 | 5/12/2026 4:00:07 PM EST | |||
| 18.00 | 0.55 | 1.00 | 0.78 | 0.80 | % | 0.04 | 1 | 0 | 0.61 | -0.32 | 0.09 | -0.03 | 5/12/2026 | 5/12/2026 4:00:07 PM EST | |
| 19.00 | 0.85 | 1.70 | 1.28 | 0.88 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | -0.43 | 0.11 | -0.03 | 5/5/2026 | 5/12/2026 4:00:07 PM EST |
| 20.00 | 0.40 | 3.20 | 1.80 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.28 | -0.54 | 0.11 | -0.03 | 5/7/2026 | 5/12/2026 4:00:07 PM EST |
| 21.00 | 1.05 | 3.80 | 2.43 | % | 0.12 | 0 | 0 | 1.27 | -0.63 | 0.10 | -0.03 | 5/12/2026 4:00:07 PM EST | |||
| 22.00 | 1.85 | 5.00 | 3.43 | 2.55 | 0.00 | 0.00% | 0.16 | 0 | 101 | 1.50 | -0.72 | 0.09 | -0.02 | 5/8/2026 | 5/12/2026 4:00:07 PM EST |
| 23.00 | 2.35 | 6.00 | 4.18 | 2.94 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.64 | -0.79 | 0.08 | -0.02 | 5/4/2026 | 5/12/2026 4:00:07 PM EST |
| 24.00 | 3.20 | 6.90 | 5.05 | 3.06 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.71 | -0.85 | 0.07 | -0.02 | 5/6/2026 | 5/12/2026 4:00:07 PM EST |
| 25.00 | 3.90 | 8.00 | 5.95 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.87 | -0.89 | 0.05 | -0.01 | 5/6/2026 | 5/12/2026 4:00:07 PM EST |
| 26.00 | 4.80 | 9.00 | 6.90 | 4.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.97 | -0.92 | 0.04 | -0.01 | 5/6/2026 | 5/12/2026 4:00:07 PM EST |
| 27.00 | 5.80 | 9.90 | 7.85 | 5.56 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.03 | -0.95 | 0.03 | -0.01 | 5/6/2026 | 5/12/2026 4:00:07 PM EST |
| 28.00 | 6.80 | 10.70 | 8.75 | 8.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.02 | -0.96 | 0.02 | -0.01 | 5/11/2026 | 5/12/2026 4:00:07 PM EST |
| 29.00 | 7.80 | 12.00 | 9.90 | % | 0.34 | 0 | 0 | 2.25 | -0.97 | 0.02 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 30.00 | 8.80 | 12.90 | 10.85 | % | 0.36 | 0 | 0 | 2.28 | -0.98 | 0.01 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 31.00 | 9.80 | 14.00 | 11.90 | % | 0.38 | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 32.00 | 10.80 | 14.70 | 12.75 | 12.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.34 | -0.99 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 4:00:07 PM EST |
| 33.00 | 11.80 | 15.70 | 13.75 | 13.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.41 | -0.99 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:07 PM EST |