Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $63.66 as of 5/5/2025 9:15:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.10 | 36.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 27.90 | 31.10 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 22.80 | 25.80 | % | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 17.80 | 21.70 | % | 0 | 0 | 1.13 | 0.94 | 0.01 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 13.60 | 17.20 | 13.70 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.88 | 0.01 | -0.05 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 10.90 | 11.60 | 10.14 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.79 | 0.02 | -0.06 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 7.60 | 8.20 | 8.30 | 0.00 | 0.00% | 4 | 26 | 0.60 | 0.67 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 5.10 | 5.90 | 5.72 | +0.42 | +7.93% | 2 | 623 | 0.64 | 0.53 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 2.35 | 3.60 | 3.50 | +0.02 | +0.58% | 7 | 306 | 0.58 | 0.38 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 2.00 | 2.30 | 2.35 | 0.00 | 0.00% | 53 | 335 | 0.63 | 0.25 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 1.20 | 1.50 | 1.30 | -0.09 | -6.48% | 91 | 601 | 0.64 | 0.16 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 0.65 | 0.95 | 0.97 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.10 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 0.15 | 0.60 | % | 0 | 0 | 0.60 | 0.06 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.06 | -0.03 | 0.00 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 0.25 | 0.75 | % | 0 | 0 | 0.74 | -0.06 | 0.01 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 1.00 | 1.35 | 1.33 | -0.59 | -30.73% | 3 | 67 | 0.73 | -0.12 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 1.85 | 2.25 | 2.05 | -0.56 | -21.46% | 289 | 262 | 0.68 | -0.21 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 3.60 | 4.00 | 3.78 | -0.97 | -20.43% | 253 | 79 | 0.67 | -0.33 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 5.90 | 6.40 | 5.80 | -2.15 | -27.05% | 5 | 3 | 0.64 | -0.47 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 9.00 | 9.50 | 9.79 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.62 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 12.60 | 13.60 | % | 0 | 0 | 0.57 | -0.75 | 0.02 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 15.50 | 18.80 | % | 0 | 0 | 0.85 | -0.84 | 0.02 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 20.40 | 22.70 | % | 0 | 0 | 0.74 | -0.90 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 24.50 | 28.20 | 26.50 | 0.00 | 0.00% | 0 | 10 | 0.92 | -0.94 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |